FUNDMANAGER.co.uk

Total Energy Services

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	38.76000 +1.08	38.92	37.01	37.66	176,141
19 Oct 26	37.68000 +1.24	37.94	36.68	36.68	232,894
16 Oct 26	36.44000 +1.25	36.66	34.97	35.37	140,375
15 Oct 26	35.19000 -1.21	35.91	34.06	35.91	106,878
14 Oct 26	36.40000 -0.27	37.15	36.28	36.67	179,209
13 Oct 26	36.67000 +1.08	36.83	35.10	35.39	222,527
09 Oct 26	35.59000 +1.30	36.36	34.39	34.39	308,413
08 Oct 26	34.29000 +0.17	34.65	33.85	34.57	88,532
07 Oct 26	34.12000 -0.68	34.99	33.39	34.60	103,346
06 Oct 26	34.80000 -0.18	35.45	34.17	35.11	155,994
05 Oct 26	34.98000 +0.79	35.48	33.75	34.16	224,865
02 Oct 26	34.19000 +0.03	34.54	33.85	34.00	155,164
01 Oct 26	34.16000 +0.29	34.48	33.39	33.39	277,267
30 Sep 26	33.87000 -0.66	34.92	33.86	34.52	140,057
29 Sep 26	34.53000 -0.38	35.00	32.61	34.61	244,250
28 Sep 26	34.91000 -0.02	35.61	34.79	35.43	207,180
25 Sep 26	34.93000 -1.57	36.48	34.62	36.32	187,015
24 Sep 26	36.50000 +0.20	37.49	36.33	36.45	240,600
23 Sep 26	36.30000 +0.52	36.80	35.83	35.83	227,400
22 Sep 26	35.78000 +0.38	36.05	34.58	35.00	290,800
21 Sep 26	35.40000 -0.48	35.89	35.00	35.32	182,500
18 Sep 26	35.88000 -0.12	36.44	35.69	36.29	241,636
17 Sep 26	36.00000 -0.18	37.03	35.82	36.56	136,262
16 Sep 26	36.18000 -0.53	37.90	36.02	36.72	337,376
15 Sep 26	36.71000 +1.77	36.75	35.03	35.05	163,665
14 Sep 26	34.94000 -1.30	36.42	34.67	36.42	215,100
11 Sep 26	36.24000 +1.05	36.25	34.90	34.90	273,416
10 Sep 26	35.19000 +0.60	35.24	34.13	34.85	171,967
09 Sep 26	34.59000 +0.54	34.88	33.96	33.98	162,033
08 Sep 26	34.05000 +1.17	34.43	32.90	32.90	289,428
04 Sep 26	32.88000 +0.26	32.88	31.80	32.42	148,300
03 Sep 26	32.62000 +0.05	33.12	32.37	32.69	109,300
02 Sep 26	32.57000 +0.33	32.79	31.39	31.92	143,200
01 Sep 26	32.24000 +0.82	32.24	31.42	31.43	177,500
31 Aug 26	31.42000 +0.14	31.84	31.16	31.44	151,300
28 Aug 26	31.28000 -0.15	31.67	30.82	31.38	178,300
27 Aug 26	31.43000 +0.73	31.51	30.04	30.78	156,800
26 Aug 26	30.70000 +0.24	30.90	30.28	30.59	203,922
25 Aug 26	30.46000 -0.35	31.59	29.98	30.78	145,176
24 Aug 26	30.81000 -0.58	31.38	30.27	31.19	171,437
21 Aug 26	31.39000 +0.89	31.44	30.14	30.53	152,019
20 Aug 26	30.50000 +0.42	30.52	30.04	30.15	215,796
19 Aug 26	30.08000 -0.65	30.78	29.93	30.78	199,051
18 Aug 26	30.73000 -0.04	30.83	30.06	30.51	181,936
17 Aug 26	30.77000 -0.10	31.38	30.53	31.06	241,099
14 Aug 26	30.87000 +1.14	31.01	29.56	30.00	304,361
13 Aug 26	29.73000 +4.42	29.93	26.73	26.82	355,545
12 Aug 26	25.31000 -0.15	25.50	25.10	25.14	56,468
11 Aug 26	25.46000 +0.48	25.65	25.15	25.40	69,628
10 Aug 26	24.98000 +0.76	25.02	24.21	24.22	95,588
07 Aug 26	24.22000 +0.34	24.26	23.51	23.98	102,678
06 Aug 26	23.88000 +0.63	24.12	23.30	23.44	177,068
05 Aug 26	23.25000 -0.05	23.50	22.85	23.29	98,182
04 Aug 26	23.30000 -0.33	23.67	22.58	23.16	124,083
31 Jul 26	23.63000 +0.38	23.74	23.26	23.40	78,367
30 Jul 26	23.25000 -0.08	23.55	22.95	23.23	79,287
29 Jul 26	23.33000 -0.22	23.98	23.13	23.55	198,746
28 Jul 26	23.55000 -0.73	24.50	23.19	24.22	89,566
27 Jul 26	24.28000 -0.62	24.82	23.91	24.71	110,529
24 Jul 26	24.90000 -0.66	25.93	24.83	25.53	100,444
23 Jul 26	25.56000 +0.39	25.94	25.20	25.64	201,598
22 Jul 26	25.17000 +0.32	25.54	25.02	25.02	106,243
21 Jul 26	24.85000 +0.91	24.99	23.96	23.96	162,338
20 Jul 26	23.94000 +0.63	24.00	23.22	23.31	104,536
17 Jul 26	23.31000 +0.12	23.49	22.98	23.22	145,387
16 Jul 26	23.19000 -0.26	23.68	22.86	23.42	65,877
15 Jul 26	23.45000 -0.11	23.81	23.00	23.59	41,136
14 Jul 26	23.56000 +0.00	23.70	23.44	23.61	42,269
13 Jul 26	23.56000 +0.67	23.85	23.05	23.05	120,405
10 Jul 26	22.89000 -0.01	22.99	22.66	22.87	35,974
09 Jul 26	22.90000 -0.16	23.11	22.53	23.11	49,328
08 Jul 26	23.06000 +0.53	23.41	22.70	22.77	106,527
07 Jul 26	22.53000 +0.48	22.67	21.96	22.14	89,293
06 Jul 26	22.05000 -0.11	22.65	21.92	22.60	138,732
03 Jul 26	22.16000 +0.31	22.28	21.74	21.74	38,901
02 Jul 26	21.85000 -0.23	22.41	21.59	21.99	122,724
30 Jun 26	22.08000 +0.44	22.15	21.82	22.01	92,962
29 Jun 26	21.64000 +0.28	21.96	20.93	21.38	128,343
26 Jun 26	21.36000 -0.13	21.53	21.23	21.46	110,854
25 Jun 26	21.49000 +0.30	21.70	20.88	21.02	85,032
24 Jun 26	21.19000 -0.76	21.62	20.74	21.62	120,701
23 Jun 26	21.95000 -0.58	22.50	21.90	22.50	51,746
22 Jun 26	22.53000 +0.36	23.11	22.03	23.03	91,816
19 Jun 26	22.17000 +0.46	22.37	21.31	21.34	64,897
18 Jun 26	21.71000 -0.05	21.80	20.89	21.44	224,253
17 Jun 26	21.76000 -0.46	22.55	21.66	22.55	120,693
16 Jun 26	22.22000 -0.81	22.71	21.95	22.71	178,991
15 Jun 26	23.03000 -1.05	23.59	22.45	23.52	256,100
12 Jun 26	24.08000 +0.12	24.29	23.75	23.81	53,442
11 Jun 26	23.96000 -0.08	24.69	23.62	24.25	116,424
10 Jun 26	24.04000 -0.83	25.40	23.88	24.92	76,029
09 Jun 26	24.87000 -0.42	25.36	24.46	25.28	117,016
08 Jun 26	25.29000 +0.61	25.67	24.61	24.61	297,625
05 Jun 26	24.68000 -1.19	25.85	24.55	25.85	82,721
04 Jun 26	25.87000 +0.13	26.11	25.10	25.50	256,487
03 Jun 26	25.74000 -0.12	26.11	25.48	26.00	140,848
02 Jun 26	25.86000 +0.73	26.10	24.81	24.81	117,494
01 Jun 26	25.13000 +0.73	25.73	24.84	24.84	98,473
29 May 26	24.40000 -0.22	24.68	24.10	24.45	89,241
28 May 26	24.62000 -0.76	25.52	24.61	25.35	120,671
27 May 26	25.38000 -0.74	26.09	25.12	26.09	105,741
26 May 26	26.12000 +0.55	26.40	25.55	25.55	87,135
25 May 26	25.57000 -1.60	26.52	25.35	26.31	121,891
22 May 26	27.17000 +0.75	27.21	26.44	26.59	83,074
21 May 26	26.42000 -0.82	27.45	25.96	27.25	87,468
20 May 26	27.24000 +0.49	27.46	26.50	26.50	145,936
19 May 26	26.75000 +0.70	27.58	26.51	26.99	322,706
15 May 26	26.05000 +0.80	26.05	25.10	25.43	196,230
14 May 26	25.25000 +0.25	25.93	25.00	25.00	187,330
13 May 26	25.00000 +1.44	26.20	24.07	24.84	452,886
12 May 26	23.56000 +0.42	23.77	23.02	23.02	106,226
11 May 26	23.14000 +0.74	23.18	22.42	22.42	80,816
08 May 26	22.40000 -0.78	23.23	22.25	23.23	63,962
07 May 26	23.18000 -0.51	23.80	22.72	23.51	85,327
06 May 26	23.69000 -0.87	24.05	23.26	24.03	218,589
05 May 26	24.56000 +0.27	24.63	24.07	24.07	284,011
04 May 26	24.29000 -0.01	24.64	24.05	24.54	199,740
01 May 26	24.30000 +0.78	24.39	23.31	23.58	121,205
30 Apr 26	23.52000 -0.26	23.77	23.25	23.77	104,464
29 Apr 26	23.78000 +0.31	23.82	23.45	23.57	112,704
28 Apr 26	23.47000 -0.04	23.93	23.32	23.46	59,964
27 Apr 26	23.51000 +0.21	23.99	23.31	23.32	185,239
24 Apr 26	23.30000 +0.19	23.35	22.69	23.13	95,199
23 Apr 26	23.11000 +0.33	23.40	22.77	22.77	124,110
22 Apr 26	22.78000 +0.49	22.90	22.31	22.89	39,782
21 Apr 26	22.29000 +0.63	22.53	21.52	21.60	175,922
20 Apr 26	21.66000 -0.05	21.94	21.44	21.73	64,454
17 Apr 26	21.71000 -1.15	22.50	20.75	22.50	111,873
16 Apr 26	22.86000 +0.56	23.41	22.33	22.33	125,582
15 Apr 26	22.30000 -0.25	22.49	21.87	22.15	91,844
14 Apr 26	22.55000 +0.09	22.94	21.77	22.68	235,818
13 Apr 26	22.46000 +0.16	22.83	22.17	22.30	105,589
10 Apr 26	22.30000 +0.38	22.31	21.21	22.03	100,032
09 Apr 26	21.92000 +0.02	22.70	21.69	21.80	87,450
08 Apr 26	21.90000 -0.39	22.00	20.00	20.99	136,735
07 Apr 26	22.29000 +0.34	22.70	21.95	21.96	147,903
06 Apr 26	21.95000 -0.02	22.35	21.50	21.92	80,269
02 Apr 26	21.97000 +0.53	22.41	21.50	21.61	237,113
01 Apr 26	21.44000 -1.26	22.35	21.10	22.34	256,348
31 Mar 26	22.70000 -0.34	23.68	22.58	23.10	191,952
30 Mar 26	23.04000 -0.35	23.80	22.90	23.80	158,478
27 Mar 26	23.39000 +0.26	23.40	22.91	23.01	203,368
26 Mar 26	23.13000 -0.41	23.80	23.00	23.72	111,544
25 Mar 26	23.54000 +0.53	23.68	23.13	23.22	114,788
24 Mar 26	23.01000 +0.83	23.38	22.23	22.23	160,262
23 Mar 26	22.18000 +0.13	22.79	22.01	22.14	241,343
20 Mar 26	22.05000 +0.34	22.37	21.40	21.66	165,361
19 Mar 26	21.71000 +0.09	22.00	21.44	21.90	138,941
18 Mar 26	21.62000 -0.04	22.00	21.50	21.87	113,220
17 Mar 26	21.66000 +0.64	21.85	21.34	21.72	147,552
16 Mar 26	21.02000 +0.71	21.24	20.43	20.68	153,000
13 Mar 26	20.31000 +0.52	20.50	19.51	19.60	132,930
12 Mar 26	19.79000 +0.77	20.06	18.91	19.02	194,466
11 Mar 26	19.02000 +0.64	19.28	18.34	18.66	146,012
10 Mar 26	18.38000 -0.45	18.85	18.31	18.66	68,945
09 Mar 26	18.83000 +0.18	19.15	18.46	18.78	75,432
06 Mar 26	18.65000 -0.30	19.21	18.57	18.94	54,300
05 Mar 26	18.95000 +0.31	19.07	18.47	18.60	55,400
04 Mar 26	18.64000 +0.08	18.95	18.50	18.71	38,600
03 Mar 26	18.56000 +0.16	18.80	17.80	18.78	67,100
02 Mar 26	18.40000 +0.30	19.37	18.25	19.20	62,000
27 Feb 26	18.10000 -0.30	18.56	17.91	18.56	30,700
26 Feb 26	18.40000 +0.12	18.42	17.99	18.10	56,300
25 Feb 26	18.28000 -0.24	18.98	18.05	18.68	84,500
24 Feb 26	18.52000 +0.29	18.74	18.00	18.50	75,400
23 Feb 26	18.23000 +1.00	18.30	17.00	17.34	92,100
20 Feb 26	17.23000 -0.30	17.61	17.01	17.61	16,100
19 Feb 26	17.53000 +0.09	17.63	17.19	17.40	29,400
18 Feb 26	17.44000 -0.08	17.80	17.39	17.67	27,700
17 Feb 26	17.52000 +0.42	17.55	16.61	17.18	38,200
13 Feb 26	17.10000 +0.46	17.16	16.58	16.58	44,500
12 Feb 26	16.64000 -0.74	17.68	16.21	17.44	56,800
11 Feb 26	17.38000 +0.48	17.46	17.01	17.34	26,000
10 Feb 26	16.90000 -0.38	17.45	16.90	17.34	57,700
09 Feb 26	17.28000 +0.35	17.63	17.11	17.29	84,900
06 Feb 26	16.93000 +0.68	16.93	16.13	16.31	31,400
05 Feb 26	16.25000 -0.32	16.63	16.06	16.56	22,500
04 Feb 26	16.57000 -0.07	16.67	15.90	16.67	60,500
03 Feb 26	16.64000 +0.16	16.69	16.30	16.69	38,000
02 Feb 26	16.48000 -0.01	16.59	15.91	15.91	34,400
30 Jan 26	16.49000 +0.06	16.50	16.07	16.41	69,900
29 Jan 26	16.43000 +0.10	16.63	16.24	16.45	49,000
28 Jan 26	16.33000 -0.32	16.81	16.24	16.65	48,900
27 Jan 26	16.65000 +0.40	16.80	16.26	16.30	79,500
26 Jan 26	16.25000 +0.30	16.30	15.75	16.00	57,800
23 Jan 26	15.95000 -0.07	16.42	15.68	16.14	90,400
22 Jan 26	16.02000 -0.41	16.50	15.98	16.50	39,700
21 Jan 26	16.43000 +0.57	16.45	15.80	15.95	41,700
20 Jan 26	15.86000 +0.04	15.94	15.70	15.94	35,200
19 Jan 26	15.82000 -0.01	15.90	15.51	15.88	63,500
16 Jan 26	15.83000 +0.01	15.95	15.56	15.79	76,000
15 Jan 26	15.82000 +0.11	15.93	15.57	15.75	21,200
14 Jan 26	15.71000 -0.09	15.99	15.70	15.84	67,400
13 Jan 26	15.80000 +0.43	16.05	15.40	15.44	136,900
12 Jan 26	15.37000 +0.10	15.43	15.16	15.27	21,300
09 Jan 26	15.27000 +0.01	15.38	15.11	15.35	38,100
08 Jan 26	15.26000 +0.29	15.47	15.00	15.16	51,900
07 Jan 26	14.97000 -0.16	15.10	14.88	15.10	59,000
06 Jan 26	15.13000 +0.12	15.30	14.99	15.06	49,600
05 Jan 26	15.01000 -0.28	15.28	14.86	15.01	51,600
02 Jan 26	15.29000 +0.39	15.39	14.75	14.96	28,226
31 Dec 25	14.90000 -0.33	15.26	14.90	15.26	16,325
30 Dec 25	15.23000 -0.04	15.44	15.20	15.20	36,879
29 Dec 25	15.27000 +0.19	15.60	15.10	15.10	54,041
24 Dec 25	15.08000 -0.11	15.23	14.95	15.08	11,489
23 Dec 25	15.19000 +0.11	15.44	14.91	15.01	38,880
22 Dec 25	15.08000 -0.11	15.47	15.06	15.47	26,479
19 Dec 25	15.19000 +0.36	15.35	14.76	14.76	62,775
18 Dec 25	14.83000 -0.02	15.28	14.53	15.28	76,687
17 Dec 25	14.85000 -0.02	15.02	14.78	14.98	41,931
16 Dec 25	14.87000 -0.42	15.29	14.73	15.19	62,781
15 Dec 25	15.29000 -0.23	15.43	15.15	15.36	46,993
12 Dec 25	15.52000 +0.23	15.59	15.27	15.59	37,715
11 Dec 25	15.29000 -0.04	15.48	15.01	15.34	158,134
10 Dec 25	15.33000 +0.09	15.40	15.13	15.25	62,087
09 Dec 25	15.24000 +0.24	15.24	15.03	15.09	28,547
08 Dec 25	15.00000 +0.18	15.01	14.81	14.81	34,322
05 Dec 25	14.82000 -0.06	15.05	14.77	14.89	34,625
04 Dec 25	14.88000 +0.16	14.98	14.64	14.72	47,743
03 Dec 25	14.72000 +0.26	15.00	14.50	14.50	57,449
02 Dec 25	14.46000 -0.17	14.64	14.46	14.63	23,818
01 Dec 25	14.63000 +0.27	14.72	14.41	14.41	28,497
28 Nov 25	14.36000 +0.05	14.57	14.11	14.57	29,836
27 Nov 25	14.31000 +0.05	14.40	14.05	14.05	40,081
26 Nov 25	14.26000 +0.02	14.53	14.26	14.27	36,976
25 Nov 25	14.24000 -0.16	14.50	14.12	14.29	121,130
24 Nov 25	14.40000 +0.36	14.52	14.15	14.24	62,593
21 Nov 25	14.04000 +0.15	14.12	13.72	13.77	54,220
20 Nov 25	13.89000 -0.18	14.32	13.82	14.08	76,220
19 Nov 25	14.07000 -0.07	14.27	14.01	14.27	63,647
18 Nov 25	14.14000 +0.27	14.26	13.77	13.88	49,865
17 Nov 25	13.87000 -0.26	14.24	13.78	14.17	78,153
14 Nov 25	14.13000 +0.54	14.22	13.55	13.75	86,557
13 Nov 25	13.59000 -1.41	15.30	13.51	14.80	186,304
12 Nov 25	15.00000 +0.00	15.30	14.89	15.12	38,254
11 Nov 25	15.00000 +0.26	15.11	14.68	14.88	45,728
10 Nov 25	14.74000 +0.26	14.86	14.40	14.50	169,264
07 Nov 25	14.48000 -0.01	14.90	14.46	14.54	58,058
06 Nov 25	14.49000 -0.02	14.78	14.24	14.24	24,481
05 Nov 25	14.51000 +0.24	14.65	14.27	14.29	31,384
04 Nov 25	14.27000 -0.40	14.67	14.22	14.67	38,344
03 Nov 25	14.67000 +0.57	14.90	14.16	14.16	55,599
31 Oct 25	14.10000 +0.28	14.18	13.80	13.80	22,086
30 Oct 25	13.82000 -0.05	14.12	13.77	13.81	29,427
29 Oct 25	13.87000 +0.13	14.03	13.76	13.76	34,447
28 Oct 25	13.74000 -0.22	13.94	13.72	13.82	29,297
27 Oct 25	13.96000 -0.07	14.25	13.76	14.25	27,616
24 Oct 25	14.03000 -0.10	14.23	13.80	14.03	44,260
23 Oct 25	14.13000 +0.50	14.28	13.73	13.99	29,770
22 Oct 25	13.63000 +0.30	13.70	13.34	13.48	19,910
21 Oct 25	13.33000 -0.11	13.61	13.00	13.19	13,985
20 Oct 25	13.44000 +0.27	13.62	13.07	13.07	58,017
17 Oct 25	13.17000 +0.02	13.26	13.05	13.10	77,309
16 Oct 25	13.15000 -0.17	13.43	13.15	13.43	35,463
15 Oct 25	13.32000 -0.17	13.98	13.24	13.98	22,133
14 Oct 25	13.49000 +0.12	13.55	13.39	13.47	84,249
10 Oct 25	13.37000 -0.78	14.03	13.35	14.03	99,309
09 Oct 25	14.15000 -0.09	14.38	14.11	14.24	48,039
08 Oct 25	14.24000 -0.04	14.26	14.11	14.21	36,467
07 Oct 25	14.28000 -0.26	14.51	14.09	14.49	68,472
06 Oct 25	14.54000 +0.26	14.70	14.40	14.40	49,676
03 Oct 25	14.28000 -0.28	14.56	14.24	14.53	47,150
02 Oct 25	14.56000 -0.01	14.65	14.46	14.58	43,068
01 Oct 25	14.57000 +0.17	14.67	14.36	14.40	169,660
30 Sep 25	14.40000 -0.21	14.74	14.18	14.74	60,779
29 Sep 25	14.61000 +0.38	14.64	14.16	14.16	66,826
26 Sep 25	14.23000 -0.03	14.45	14.12	14.12	43,646
25 Sep 25	14.26000 -0.05	14.32	14.14	14.28	34,055
24 Sep 25	14.31000 +0.45	14.32	13.89	13.96	65,742
23 Sep 25	13.86000 +0.00	14.15	13.86	13.99	51,496
22 Sep 25	13.86000 +0.05	13.98	13.66	13.66	63,655
19 Sep 25	13.81000 +0.10	13.89	13.61	13.86	33,062
18 Sep 25	13.71000 +0.16	13.77	13.50	13.60	41,062
17 Sep 25	13.55000 +0.24	13.71	13.36	13.36	57,133
16 Sep 25	13.31000 -0.03	13.51	13.21	13.22	37,001
15 Sep 25	13.34000 +0.01	13.38	13.16	13.32	26,883
12 Sep 25	13.33000 +0.27	13.33	12.98	12.98	65,658
11 Sep 25	13.06000 +0.11	13.09	12.82	12.95	31,131
10 Sep 25	12.95000 -0.05	13.09	12.91	13.00	40,631
09 Sep 25	13.00000 -0.23	13.36	12.96	13.23	36,614
08 Sep 25	13.23000 +0.08	13.24	12.84	13.11	74,676
05 Sep 25	13.15000 +0.01	13.24	12.95	13.19	69,839
04 Sep 25	13.14000 +0.04	13.20	12.99	13.15	53,421
03 Sep 25	13.10000 -0.15	13.30	13.02	13.25	58,796
02 Sep 25	13.25000 -0.08	13.36	13.07	13.36	71,505
29 Aug 25	13.33000 +0.12	13.42	13.22	13.42	33,040
28 Aug 25	13.21000 +0.07	13.28	13.10	13.19	67,835
27 Aug 25	13.14000 -0.08	13.36	13.10	13.18	51,915
26 Aug 25	13.22000 -0.23	13.46	13.13	13.28	86,046
25 Aug 25	13.45000 +0.00	13.65	13.29	13.38	67,139
22 Aug 25	13.45000 +0.43	13.46	13.10	13.17	217,549
21 Aug 25	13.02000 +0.39	13.11	12.50	12.50	108,019
20 Aug 25	12.63000 +0.32	12.65	12.32	12.32	28,243
19 Aug 25	12.31000 -0.19	12.51	12.31	12.37	82,703
18 Aug 25	12.50000 +0.33	12.53	12.05	12.16	38,434
15 Aug 25	12.17000 +0.00	12.29	12.07	12.15	48,980
14 Aug 25	12.17000 -0.44	12.61	12.08	12.61	51,971
13 Aug 25	12.61000 -0.02	12.68	12.60	12.60	181,054
12 Aug 25	12.63000 +0.41	12.64	12.23	12.25	79,285
11 Aug 25	12.22000 +0.27	12.24	11.95	12.02	33,761
08 Aug 25	11.95000 -0.13	12.04	11.86	12.04	204,824
07 Aug 25	12.08000 +0.08	12.30	12.00	12.01	117,678
06 Aug 25	12.00000 +0.20	12.19	11.87	12.01	233,438
05 Aug 25	11.80000 +0.16	11.85	11.55	11.63	100,758
01 Aug 25	11.64000 +0.00	11.65	11.19	11.38	112,258
31 Jul 25	11.64000 +0.39	11.65	11.24	11.38	460,077
30 Jul 25	11.25000 -0.05	11.36	11.24	11.36	31,965
29 Jul 25	11.30000 +0.13	11.45	11.19	11.19	29,631
28 Jul 25	11.17000 +0.10	11.28	10.91	11.03	13,940
25 Jul 25	11.07000 -0.13	11.27	11.07	11.24	18,192
24 Jul 25	11.20000 -0.11	11.49	11.17	11.49	30,483
23 Jul 25	11.31000 +0.18	11.53	11.15	11.24	93,620
22 Jul 25	11.13000 +0.20	11.21	10.90	10.90	27,413
21 Jul 25	10.93000 +0.05	11.06	10.92	11.06	25,090
18 Jul 25	10.88000 +0.03	10.98	10.78	10.78	13,719
17 Jul 25	10.85000 +0.02	10.98	10.70	10.83	28,160
16 Jul 25	10.83000 +0.15	11.02	10.63	10.81	218,619
15 Jul 25	10.68000 -0.24	10.81	10.67	10.67	22,052
14 Jul 25	10.92000 +0.22	10.95	10.67	10.87	64,691
11 Jul 25	10.70000 +0.08	10.77	10.51	10.51	38,831
10 Jul 25	10.62000 -0.04	10.74	10.50	10.50	22,919
09 Jul 25	10.66000 -0.10	10.90	10.66	10.83	21,346
08 Jul 25	10.76000 +0.12	10.96	10.65	10.79	46,423
07 Jul 25	10.64000 -0.45	10.95	10.63	10.95	63,284
04 Jul 25	11.09000 +0.21	11.09	10.81	10.88	33,318
03 Jul 25	10.88000 -0.10	10.98	10.81	10.81	22,227
02 Jul 25	10.98000 +0.18	11.09	10.83	10.83	17,414
30 Jun 25	10.80000 -0.19	11.17	10.77	11.17	29,812
27 Jun 25	10.99000 +0.08	11.28	10.97	11.19	40,913
26 Jun 25	10.91000 +0.01	10.99	10.81	10.99	38,223
25 Jun 25	10.90000 -0.10	11.04	10.86	11.04	27,703
24 Jun 25	11.00000 -0.24	11.23	10.74	11.22	44,437
23 Jun 25	11.24000 -0.44	11.73	11.24	11.70	39,397
20 Jun 25	11.68000 +0.22	11.68	11.40	11.57	33,337
19 Jun 25	11.46000 +0.11	11.60	11.40	11.43	25,063
18 Jun 25	11.35000 -0.10	11.57	11.28	11.45	27,439
17 Jun 25	11.45000 +0.18	11.68	11.20	11.27	42,910
16 Jun 25	11.27000 +0.28	11.38	10.95	11.10	70,704
13 Jun 25	10.99000 +0.09	11.19	10.85	11.01	124,311
12 Jun 25	10.90000 -0.01	11.00	10.85	10.85	33,511
11 Jun 25	10.91000 +0.37	10.97	10.61	10.74	37,856
10 Jun 25	10.54000 -0.06	10.66	10.49	10.62	45,807
09 Jun 25	10.60000 +0.31	10.69	10.46	10.53	34,414
06 Jun 25	10.29000 -0.21	10.61	10.24	10.50	79,243
05 Jun 25	10.50000 +0.20	10.50	10.38	10.49	25,364
04 Jun 25	10.30000 -0.19	10.56	10.28	10.50	26,989
03 Jun 25	10.49000 +0.05	10.70	10.43	10.43	16,936
02 Jun 25	10.44000 +0.09	10.78	10.41	10.66	31,732
30 May 25	10.35000 +0.04	10.43	10.30	10.31	28,381
29 May 25	10.31000 +0.11	10.49	10.27	10.35	75,618
28 May 25	10.20000 +0.00	10.38	10.19	10.21	9,280
27 May 25	10.20000 -0.09	10.33	10.20	10.30	36,179
26 May 25	10.29000 +0.18	10.31	10.08	10.08	9,261
23 May 25	10.11000 +0.14	10.11	9.75	9.90	25,141
22 May 25	9.97000 +0.09	10.05	9.76	9.82	30,565
21 May 25	9.88000 -0.38	10.29	9.85	10.18	35,921
20 May 25	10.26000 -0.04	10.43	10.22	10.43	44,858
16 May 25	10.30000 +0.08	10.40	10.22	10.31	17,668
15 May 25	10.22000 -0.14	10.36	10.10	10.36	18,646
14 May 25	10.36000 +0.01	10.39	10.25	10.27	45,717
13 May 25	10.35000 +0.47	10.35	9.95	9.95	46,121
12 May 25	9.88000 +0.19	10.18	9.80	10.02	67,456
09 May 25	9.69000 +0.41	9.72	9.35	9.36	139,900
08 May 25	9.28000 +0.18	9.30	9.13	9.13	41,838
07 May 25	9.10000 +0.15	9.15	8.98	9.00	53,633
06 May 25	8.95000 -0.05	9.15	8.95	9.15	43,806
05 May 25	9.00000 -0.17	9.22	9.00	9.00	10,532
02 May 25	9.17000 +0.18	9.46	9.05	9.11	14,610
01 May 25	8.99000 +0.13	9.10	8.86	8.86	51,304
30 Apr 25	8.86000 -0.27	9.07	8.79	9.07	67,325
29 Apr 25	9.13000 -0.08	9.30	9.13	9.14	11,065
28 Apr 25	9.21000 +0.06	9.21	9.10	9.15	9,276
25 Apr 25	9.15000 -0.05	9.25	9.15	9.20	6,028
24 Apr 25	9.20000 +0.10	9.37	9.20	9.37	16,913
23 Apr 25	9.10000 -0.10	9.35	9.10	9.29	19,180
22 Apr 25	9.20000 +0.10	9.43	9.10	9.43	21,266
21 Apr 25	9.10000 -0.15	9.21	9.03	9.21	12,587
17 Apr 25	9.25000 +0.11	9.39	9.21	9.21	22,546
16 Apr 25	9.14000 +0.13	9.34	9.01	9.01	41,417
15 Apr 25	9.01000 -0.09	9.15	8.95	9.10	25,310
14 Apr 25	9.10000 +0.06	9.18	9.00	9.11	42,214
11 Apr 25	9.04000 +0.32	9.04	8.67	8.72	38,730
10 Apr 25	8.72000 -0.51	9.67	8.70	9.67	100,177
09 Apr 25	9.23000 +0.51	9.45	8.57	8.62	91,422
08 Apr 25	8.72000 -0.16	9.10	8.57	9.04	113,559
07 Apr 25	8.88000 -0.23	9.08	8.40	8.52	93,631
04 Apr 25	9.11000 -0.58	9.57	8.85	9.21	133,104
03 Apr 25	9.69000 -0.51	9.91	9.50	9.91	80,081
02 Apr 25	10.20000 +0.18	10.23	9.93	10.04	411,668
01 Apr 25	10.02000 +0.62	10.04	9.32	9.32	88,641
31 Mar 25	9.40000 -0.09	9.48	9.20	9.44	45,756
28 Mar 25	9.49000 -0.06	9.69	9.41	9.69	43,784
27 Mar 25	9.55000 -0.08	9.61	9.44	9.61	72,864
26 Mar 25	9.63000 -0.02	9.86	9.60	9.86	25,741
25 Mar 25	9.65000 +0.05	9.75	9.60	9.60	38,259
24 Mar 25	9.60000 +0.22	9.85	9.55	9.61	90,994
21 Mar 25	9.38000 -0.15	9.55	9.30	9.30	68,201
20 Mar 25	9.53000 +0.18	9.55	9.24	9.38	38,227
19 Mar 25	9.35000 +0.05	9.42	9.24	9.24	41,515
18 Mar 25	9.30000 -0.15	9.47	9.28	9.46	45,848
17 Mar 25	9.45000 +0.10	9.61	9.32	9.34	52,256
14 Mar 25	9.35000 +0.30	9.43	9.17	9.17	63,000
13 Mar 25	9.05000 -0.31	9.31	8.99	9.31	95,118
12 Mar 25	9.36000 +0.01	9.60	9.36	9.37	33,569
11 Mar 25	9.35000 +0.21	9.41	9.12	9.12	59,569
10 Mar 25	9.14000 -0.06	9.20	8.85	9.16	138,529
07 Mar 25	9.20000 +0.02	9.29	9.09	9.20	130,128
06 Mar 25	9.18000 -0.33	9.44	9.15	9.41	91,215
05 Mar 25	9.51000 +0.06	9.61	9.28	9.28	26,732
04 Mar 25	9.45000 -0.23	9.64	9.20	9.39	92,923
03 Mar 25	9.68000 -0.42	10.14	9.58	10.14	71,595
28 Feb 25	10.10000 -0.09	10.19	9.91	10.15	78,337
27 Feb 25	10.19000 -0.13	10.37	10.15	10.35	64,058
26 Feb 25	10.32000 -0.32	10.71	10.31	10.42	52,516
25 Feb 25	10.64000 -0.20	10.76	10.29	10.50	60,974
24 Feb 25	10.84000 -0.02	11.07	10.84	11.07	29,933
21 Feb 25	10.86000 -0.31	11.12	10.75	11.11	67,322
20 Feb 25	11.17000 -0.15	12.00	11.15	11.32	54,920
19 Feb 25	11.32000 -0.20	11.60	11.15	11.60	29,786
18 Feb 25	11.52000 +0.29	11.68	11.46	11.46	64,878
14 Feb 25	11.23000 -0.12	11.34	11.14	11.34	40,548
13 Feb 25	11.35000 +0.00	11.70	11.21	11.70	40,893
12 Feb 25	11.35000 -0.13	11.50	11.28	11.50	29,158
11 Feb 25	11.48000 +0.00	11.63	11.37	11.37	26,616
10 Feb 25	11.48000 -0.04	11.72	11.34	11.34	46,332
07 Feb 25	11.52000 +0.22	11.92	11.31	11.31	81,625
06 Feb 25	11.30000 -0.21	11.51	11.30	11.47	12,821
05 Feb 25	11.51000 +0.34	11.56	10.82	10.82	34,970
04 Feb 25	11.17000 +0.07	11.33	10.99	10.99	39,931
03 Feb 25	11.10000 -0.08	11.10	10.68	10.77	101,037
31 Jan 25	11.18000 -0.15	11.63	11.11	11.63	58,136
30 Jan 25	11.33000 -0.09	11.48	11.26	11.48	18,288
29 Jan 25	11.42000 -0.05	11.55	11.34	11.34	9,802
28 Jan 25	11.47000 +0.05	11.57	11.41	11.43	50,746
27 Jan 25	11.42000 -0.24	11.79	11.39	11.69	40,149
24 Jan 25	11.66000 -0.09	11.94	11.60	11.92	21,859
23 Jan 25	11.75000 +0.00	11.90	11.69	11.71	31,444
22 Jan 25	11.75000 +0.09	12.03	11.54	11.70	16,678
21 Jan 25	11.66000 -0.24	12.44	11.66	12.44	54,436
20 Jan 25	11.90000 +0.06	12.03	11.82	11.93	22,140
17 Jan 25	11.84000 +0.13	11.92	11.61	11.61	20,811
16 Jan 25	11.71000 -0.27	12.07	11.71	12.07	41,740
15 Jan 25	11.98000 -0.06	12.05	11.87	12.02	48,990
14 Jan 25	12.04000 +0.31	12.04	11.78	11.98	32,564
13 Jan 25	11.73000 -0.30	12.06	11.73	12.04	64,340
10 Jan 25	12.03000 +0.02	12.32	12.03	12.32	74,342
09 Jan 25	12.01000 +0.19	12.24	11.92	11.94	236,524
08 Jan 25	11.82000 +0.04	11.85	11.70	11.79	38,762
07 Jan 25	11.78000 +0.06	12.08	11.78	12.08	57,045
06 Jan 25	11.72000 -0.10	12.24	11.72	11.72	78,736
03 Jan 25	11.82000 +0.11	11.94	11.59	11.70	51,673
02 Jan 25	11.71000 +0.16	11.71	11.44	11.55	55,561
31 Dec 24	11.55000 +0.28	11.62	11.34	11.62	9,723
30 Dec 24	11.27000 +0.00	11.61	11.15	11.61	81,664
27 Dec 24	11.27000 -0.13	11.78	11.27	11.78	20,200
24 Dec 24	11.40000 +0.02	12.18	11.40	12.18	4,224
23 Dec 24	11.38000 +0.02	11.44	11.27	11.35	18,774
20 Dec 24	11.36000 +0.01	11.51	11.24	11.46	57,422
19 Dec 24	11.35000 +0.03	11.49	11.21	11.36	97,173
18 Dec 24	11.32000 -0.52	11.91	11.32	11.89	23,293
17 Dec 24	11.84000 +0.03	11.87	11.53	11.64	143,394
16 Dec 24	11.81000 +0.06	12.01	11.68	11.80	42,335
13 Dec 24	11.75000 -0.25	12.00	11.75	11.99	15,458
12 Dec 24	12.00000 -0.20	12.19	12.00	12.08	97,317
11 Dec 24	12.20000 -0.12	12.33	12.13	12.32	26,143
10 Dec 24	12.32000 +0.15	12.37	12.03	12.20	64,210
09 Dec 24	12.17000 +0.07	12.39	12.06	12.11	66,920
06 Dec 24	12.10000 +0.17	12.35	11.94	11.99	90,477
05 Dec 24	11.93000 +0.30	12.05	11.51	11.67	70,078
04 Dec 24	11.63000 -0.10	11.74	11.60	11.73	21,674
03 Dec 24	11.73000 +0.02	11.80	11.67	11.80	88,968
02 Dec 24	11.71000 +0.03	11.83	11.66	11.83	31,556
29 Nov 24	11.68000 +0.03	11.75	11.63	11.68	15,745
28 Nov 24	11.65000 -0.06	11.75	11.62	11.67	28,643
27 Nov 24	11.71000 +0.13	11.74	11.59	11.61	105,387
26 Nov 24	11.58000 -0.08	11.65	11.45	11.60	48,594
25 Nov 24	11.66000 -0.14	11.85	11.56	11.79	45,948
22 Nov 24	11.80000 -0.12	11.89	11.70	11.89	29,910
21 Nov 24	11.92000 +0.37	11.92	11.56	11.63	153,946
20 Nov 24	11.55000 +0.01	11.59	11.41	11.54	46,760
19 Nov 24	11.54000 -0.17	11.75	11.49	11.75	250,392
18 Nov 24	11.71000 +0.11	11.96	11.59	11.60	70,587
15 Nov 24	11.60000 +0.13	11.61	11.37	11.46	50,072
14 Nov 24	11.47000 +0.31	11.49	11.16	11.43	65,126
13 Nov 24	11.16000 +0.30	11.38	10.81	10.93	131,675
12 Nov 24	10.86000 +0.21	10.87	10.50	10.50	78,416
11 Nov 24	10.65000 +0.11	10.67	10.42	10.65	98,595
08 Nov 24	10.54000 -0.04	10.62	10.45	10.61	40,139
07 Nov 24	10.58000 +0.18	10.69	10.42	10.42	37,211
06 Nov 24	10.40000 +0.26	10.40	10.24	10.25	39,321
05 Nov 24	10.14000 +0.02	10.30	10.09	10.14	63,893
04 Nov 24	10.12000 +0.44	10.15	9.57	9.57	202,663
01 Nov 24	9.68000 +0.06	9.75	9.61	9.66	31,248
31 Oct 24	9.62000 -0.04	9.75	9.50	9.67	13,705
30 Oct 24	9.66000 +0.01	9.78	9.63	9.63	12,253
29 Oct 24	9.65000 -0.02	9.74	9.62	9.68	18,472
28 Oct 24	9.67000 -0.13	9.69	9.60	9.65	26,502
25 Oct 24	9.80000 +0.13	9.80	9.62	9.62	25,822
24 Oct 24	9.67000 +0.07	9.70	9.51	9.60	5,334
23 Oct 24	9.60000 -0.09	9.68	9.60	9.68	54,597
22 Oct 24	9.69000 +0.00	9.75	9.65	9.75	15,648
21 Oct 24	9.69000 +0.07	9.75	9.64	9.67	16,195
18 Oct 24	9.62000 +0.06	9.62	9.42	9.59	106,423
17 Oct 24	9.56000 +0.01	9.68	9.53	9.58	69,727
16 Oct 24	9.55000 -0.11	9.74	9.54	9.70	47,221
15 Oct 24	9.66000 -0.25	9.84	9.62	9.84	44,074
11 Oct 24	9.91000 +0.06	9.92	9.81	9.81	32,873
10 Oct 24	9.85000 -0.02	9.95	9.81	9.81	17,615
09 Oct 24	9.87000 +0.10	9.95	9.73	9.74	82,360
08 Oct 24	9.77000 -0.19	9.95	9.74	9.92	26,389
07 Oct 24	9.96000 +0.20	10.00	9.74	9.74	129,531
04 Oct 24	9.76000 -0.09	9.89	9.75	9.87	193,749
03 Oct 24	9.85000 +0.23	9.94	9.68	9.75	45,128
02 Oct 24	9.62000 +0.09	9.75	9.53	9.61	78,106
01 Oct 24	9.53000 +0.15	9.59	9.42	9.42	40,600
30 Sep 24	9.38000 +0.13	9.38	9.25	9.26	14,502
27 Sep 24	9.25000 -0.04	9.32	9.21	9.26	133,154
26 Sep 24	9.29000 -0.11	9.50	9.26	9.45	77,416
25 Sep 24	9.40000 +0.02	9.47	9.31	9.38	43,799
24 Sep 24	9.38000 +0.18	9.48	9.35	9.35	57,122
23 Sep 24	9.20000 +0.01	9.42	9.20	9.20	27,438
20 Sep 24	9.19000 -0.06	9.38	9.16	9.26	27,308
19 Sep 24	9.25000 +0.01	9.34	9.24	9.33	16,694
18 Sep 24	9.24000 -0.02	9.35	9.14	9.26	30,636
17 Sep 24	9.26000 +0.13	9.35	9.14	9.14	35,790
16 Sep 24	9.13000 -0.07	9.33	9.11	9.17	54,995
13 Sep 24	9.20000 +0.07	9.44	9.15	9.15	46,447
12 Sep 24	9.13000 +0.13	9.22	9.00	9.01	41,322
11 Sep 24	9.00000 -0.06	9.06	8.88	9.06	44,913
10 Sep 24	9.06000 -0.29	9.35	8.91	9.29	48,013
09 Sep 24	9.35000 +0.19	9.48	9.16	9.18	33,207
06 Sep 24	9.16000 -0.11	9.30	9.15	9.19	63,790
05 Sep 24	9.27000 -0.01	9.50	9.16	9.50	25,183
04 Sep 24	9.28000 -0.22	9.63	9.25	9.63	129,777
03 Sep 24	9.50000 -0.04	9.56	9.36	9.50	65,796
30 Aug 24	9.54000 -0.13	9.57	9.51	9.57	18,589
29 Aug 24	9.67000 +0.07	9.79	9.52	9.52	59,500
28 Aug 24	9.60000 -0.17	9.79	9.50	9.76	41,021
27 Aug 24	9.77000 -0.08	9.85	9.73	9.85	23,759
26 Aug 24	9.85000 +0.21	10.07	9.69	9.69	95,331
23 Aug 24	9.64000 +0.73	9.71	8.95	8.95	260,210
22 Aug 24	8.91000 -0.14	9.05	8.91	9.05	54,874
21 Aug 24	9.05000 +0.09	9.07	8.96	8.96	40,854
20 Aug 24	8.96000 -0.13	9.08	8.95	9.05	56,273
19 Aug 24	9.09000 -0.06	9.18	9.03	9.15	104,985
16 Aug 24	9.15000 -0.03	9.17	9.13	9.17	35,285
15 Aug 24	9.18000 +0.03	9.22	9.13	9.13	89,173
14 Aug 24	9.15000 +0.00	9.16	9.12	9.14	15,645
13 Aug 24	9.15000 -0.10	9.29	9.10	9.29	57,851
12 Aug 24	9.25000 +0.05	9.50	9.25	9.25	104,223
09 Aug 24	9.20000 +0.13	9.46	9.15	9.17	28,057
08 Aug 24	9.07000 +0.13	9.09	8.96	8.96	9,545
07 Aug 24	8.94000 -0.14	9.28	8.93	9.16	27,340
06 Aug 24	9.08000 -0.17	9.20	8.99	9.11	27,801
02 Aug 24	9.25000 -0.52	9.84	9.12	9.84	52,844
01 Aug 24	9.77000 -0.03	10.06	9.66	9.88	31,613
31 Jul 24	9.80000 +0.15	9.95	9.73	9.73	23,024
30 Jul 24	9.65000 -0.16	9.85	9.54	9.76	22,002
29 Jul 24	9.81000 +0.24	10.18	9.58	9.68	52,138
26 Jul 24	9.57000 +0.23	9.63	9.32	9.32	103,378
25 Jul 24	9.34000 +0.14	9.34	9.13	9.23	9,952
24 Jul 24	9.20000 -0.16	9.29	9.20	9.29	8,116
23 Jul 24	9.36000 -0.01	9.39	9.26	9.39	62,800
22 Jul 24	9.37000 -0.14	9.48	9.31	9.47	14,254
19 Jul 24	9.51000 -0.05	9.66	9.45	9.49	9,800
18 Jul 24	9.56000 +0.10	9.61	9.40	9.40	26,570
17 Jul 24	9.46000 -0.20	9.74	9.46	9.64	18,736
16 Jul 24	9.66000 +0.21	9.69	9.39	9.45	31,536
15 Jul 24	9.45000 +0.33	9.49	9.08	9.31	19,190
12 Jul 24	9.12000 +0.02	9.12	9.01	9.10	42,645
11 Jul 24	9.10000 +0.05	9.15	9.01	9.01	4,926
10 Jul 24	9.05000 -0.03	9.10	9.00	9.08	28,055
09 Jul 24	9.08000 -0.16	9.24	9.01	9.24	22,521
08 Jul 24	9.24000 -0.10	9.41	9.11	9.41	38,336
05 Jul 24	9.34000 -0.10	9.60	9.26	9.60	21,090
04 Jul 24	9.44000 +0.14	9.52	9.30	9.30	3,780
03 Jul 24	9.30000 -0.14	9.50	9.30	9.50	30,110
02 Jul 24	9.44000 -0.22	9.70	9.44	9.48	14,959
28 Jun 24	9.66000 +0.04	9.77	9.50	9.62	29,444
27 Jun 24	9.62000 +0.18	9.63	9.32	9.32	18,781
26 Jun 24	9.44000 +0.06	9.48	9.38	9.38	14,546
25 Jun 24	9.38000 +0.01	9.47	9.31	9.47	26,799
24 Jun 24	9.37000 +0.25	9.38	9.06	9.11	15,438
21 Jun 24	9.12000 -0.30	9.41	9.12	9.39	16,567
20 Jun 24	9.42000 +0.09	9.47	9.30	9.39	17,536
19 Jun 24	9.33500 +0.15	9.93	9.27	9.93	18,725
18 Jun 24	9.19000 -0.21	9.64	9.19	9.42	25,157
17 Jun 24	9.40000 -0.02	9.56	9.35	9.40	18,694
14 Jun 24	9.42000 -0.03	9.60	9.39	9.57	33,164
13 Jun 24	9.45000 -0.25	9.62	9.45	9.62	9,084
12 Jun 24	9.70000 +0.06	9.89	9.63	9.73	39,277
11 Jun 24	9.64000 -0.14	9.84	9.63	9.84	15,845
10 Jun 24	9.78000 +0.30	9.85	9.50	9.51	248,512
07 Jun 24	9.48000 +0.03	9.53	9.44	9.45	9,469
06 Jun 24	9.45000 +0.20	9.48	9.38	9.39	5,424
05 Jun 24	9.25000 +0.02	9.40	9.22	9.27	14,317
04 Jun 24	9.23000 -0.10	9.37	9.20	9.31	15,959
03 Jun 24	9.33000 -0.12	9.41	9.30	9.41	28,566
31 May 24	9.45000 +0.17	9.59	9.34	9.59	28,320
30 May 24	9.28000 -0.21	9.56	9.22	9.22	27,522
29 May 24	9.49000 -0.31	9.90	9.43	9.43	28,955
28 May 24	9.80000 +0.53	9.81	9.30	9.37	152,077
27 May 24	9.27000 +0.11	9.33	9.19	9.33	4,757
24 May 24	9.16000 -0.01	9.28	9.14	9.17	30,183
23 May 24	9.17000 -0.01	9.34	9.17	9.20	9,031
22 May 24	9.18000 -0.15	9.36	9.18	9.36	92,533
21 May 24	9.33000 +0.03	9.55	9.31	9.31	164,210
17 May 24	9.30000 -0.07	9.45	9.30	9.40	45,071
16 May 24	9.37000 -0.12	9.59	9.37	9.49	11,953
15 May 24	9.49000 -0.01	9.62	9.28	9.54	15,888
14 May 24	9.50000 +0.29	9.55	9.42	9.43	24,334
13 May 24	9.21000 -0.52	9.82	9.19	9.71	750,922
10 May 24	9.73000 +0.18	9.80	9.41	9.52	44,622
09 May 24	9.55000 -0.14	9.72	9.55	9.67	9,007
08 May 24	9.69000 -0.08	9.74	9.63	9.74	4,641
07 May 24	9.77000 -0.05	9.90	9.64	9.89	7,280
06 May 24	9.82000 +0.24	9.94	9.58	9.58	18,938
03 May 24	9.58000 +0.06	9.66	9.55	9.55	15,887
02 May 24	9.52000 -0.11	9.83	9.52	9.83	17,499
01 May 24	9.63000 -0.05	9.80	9.60	9.69	27,926
30 Apr 24	9.68000 -0.39	9.94	9.68	9.94	23,350
29 Apr 24	10.07000 -0.03	10.20	10.00	10.10	27,252
26 Apr 24	10.10000 +0.21	10.14	9.86	9.86	23,480
25 Apr 24	9.89000 -0.04	9.97	9.77	9.94	14,546
24 Apr 24	9.93000 +0.25	9.99	9.80	9.99	12,763
23 Apr 24	9.68000 +0.08	9.77	9.54	9.77	12,272
22 Apr 24	9.60000 +0.04	9.67	9.46	9.57	30,581
19 Apr 24	9.56000 -0.07	9.65	9.56	9.60	16,944
18 Apr 24	9.63000 -0.24	9.99	9.56	9.99	51,615
17 Apr 24	9.87000 -0.26	10.19	9.87	10.13	5,973
16 Apr 24	10.13000 +0.29	10.29	9.87	9.92	50,622
15 Apr 24	9.84000 -0.45	10.31	9.77	10.23	27,557
12 Apr 24	10.29000 -0.37	10.73	10.24	10.67	16,212
11 Apr 24	10.66000 -0.04	10.79	10.65	10.70	22,516
10 Apr 24	10.70000 +0.07	10.80	10.67	10.67	33,371
09 Apr 24	10.63000 -0.03	10.83	10.60	10.69	45,197
08 Apr 24	10.66000 +0.20	10.85	10.53	10.53	61,330
05 Apr 24	10.46000 +0.00	10.62	10.43	10.46	33,175
04 Apr 24	10.46000 -0.08	10.62	10.45	10.62	29,187
03 Apr 24	10.54000 +0.11	10.68	10.45	10.45	67,313
02 Apr 24	10.43000 +0.18	10.49	10.22	10.22	27,206
01 Apr 24	10.25000 +0.07	10.33	10.24	10.30	19,259
28 Mar 24	10.18000 -0.08	10.38	10.18	10.18	14,469
27 Mar 24	10.26000 +0.02	10.32	10.19	10.22	33,902
26 Mar 24	10.24000 +0.13	10.35	10.02	10.02	38,085
25 Mar 24	10.11000 +0.22	10.16	9.80	9.80	31,755
22 Mar 24	9.89000 -0.42	10.26	9.89	10.26	22,189
21 Mar 24	10.31000 -0.19	10.51	10.25	10.51	28,986
20 Mar 24	10.50000 +0.03	10.61	10.41	10.47	39,979
19 Mar 24	10.47000 +0.02	10.47	10.40	10.47	56,695
18 Mar 24	10.45000 +0.10	10.49	10.34	10.40	60,276
15 Mar 24	10.35000 +0.07	10.35	10.25	10.28	139,283
14 Mar 24	10.28000 +0.08	10.40	10.20	10.20	53,778
13 Mar 24	10.20000 +0.19	10.36	10.07	10.07	70,301
12 Mar 24	10.01000 +0.25	10.02	9.76	9.76	124,428
11 Mar 24	9.76000 +0.31	9.92	9.42	9.42	72,909
08 Mar 24	9.45000 -0.11	9.72	9.45	9.66	23,197
07 Mar 24	9.56000 -0.01	9.61	9.45	9.52	28,380
06 Mar 24	9.57000 -0.02	9.73	9.50	9.50	12,580
05 Mar 24	9.59000 -0.06	9.60	9.41	9.60	47,844
04 Mar 24	9.65000 +0.01	9.74	9.56	9.56	17,151
01 Mar 24	9.64000 +0.14	9.76	9.60	9.76	9,079
29 Feb 24	9.50000 -0.19	9.70	9.45	9.62	19,510
28 Feb 24	9.69000 -0.11	9.86	9.69	9.81	49,863
27 Feb 24	9.80000 +0.07	9.84	9.70	9.75	46,731
26 Feb 24	9.73000 +0.03	9.78	9.67	9.67	28,487
23 Feb 24	9.70000 +0.03	9.78	9.55	9.65	51,180
22 Feb 24	9.67000 +0.09	9.72	9.51	9.51	16,673
21 Feb 24	9.58000 +0.15	9.76	9.42	9.42	42,803
20 Feb 24	9.43000 +0.01	9.51	9.36	9.51	27,836
16 Feb 24	9.42000 +0.04	9.50	9.39	9.47	25,946
15 Feb 24	9.38000 +0.10	9.47	9.24	9.28	41,930
14 Feb 24	9.28000 +0.03	9.46	9.26	9.26	11,965
13 Feb 24	9.25000 -0.26	9.42	9.24	9.33	30,379
12 Feb 24	9.51000 +0.17	9.58	9.28	9.31	54,241
09 Feb 24	9.34000 -0.08	9.48	9.30	9.48	23,948
08 Feb 24	9.42000 +0.13	9.57	9.42	9.46	52,930
07 Feb 24	9.29000 +0.12	9.35	9.11	9.17	17,223
06 Feb 24	9.17000 -0.39	9.61	9.15	9.59	114,344
05 Feb 24	9.56000 +0.17	9.58	9.20	9.31	102,510
02 Feb 24	9.39000 -0.13	9.61	9.39	9.43	44,239
01 Feb 24	9.52000 +0.10	9.64	9.40	9.42	44,548
31 Jan 24	9.42000 -0.30	9.78	9.38	9.57	25,958
30 Jan 24	9.72000 -0.02	9.81	9.55	9.81	44,290
29 Jan 24	9.74000 +0.01	9.81	9.57	9.70	44,648
26 Jan 24	9.73000 +0.14	9.82	9.50	9.59	72,581
25 Jan 24	9.59000 +0.13	9.61	9.42	9.54	52,388
24 Jan 24	9.46000 +0.12	9.52	9.24	9.34	61,412
23 Jan 24	9.34000 +0.32	9.34	9.00	9.00	80,865
22 Jan 24	9.02000 +0.12	9.07	8.87	8.87	49,921
19 Jan 24	8.90000 -0.03	9.14	8.78	8.95	113,148
18 Jan 24	8.93000 +0.40	8.95	8.49	8.58	94,132
17 Jan 24	8.53000 +0.11	8.57	8.10	8.36	88,658
16 Jan 24	8.42000 +0.04	8.45	8.21	8.21	80,252
15 Jan 24	8.38000 +0.28	8.39	8.19	8.21	30,498
12 Jan 24	8.10000 +0.20	8.15	7.95	8.00	68,392
11 Jan 24	7.90000 +0.00	7.93	7.77	7.91	49,138
10 Jan 24	7.90000 +0.08	7.91	7.71	7.76	37,754
09 Jan 24	7.82000 +0.02	7.84	7.69	7.76	16,984
08 Jan 24	7.80000 +0.03	7.82	7.59	7.67	20,575
05 Jan 24	7.77000 +0.04	7.82	7.62	7.71	43,446
04 Jan 24	7.73000 -0.04	7.84	7.68	7.83	14,257
03 Jan 24	7.77000 +0.01	7.81	7.52	7.52	23,174
02 Jan 24	7.76000 +0.20	8.00	7.65	7.66	44,672
29 Dec 23	7.56000 -0.09	7.78	7.56	7.78	27,212
28 Dec 23	7.65000 -0.13	7.78	7.62	7.78	21,357
27 Dec 23	7.78000 -0.03	7.93	7.71	7.93	20,697
22 Dec 23	7.81000 +0.18	7.84	7.75	7.84	21,092
21 Dec 23	7.63000 -0.10	7.77	7.60	7.67	70,560
20 Dec 23	7.73000 -0.05	7.82	7.65	7.82	14,828
19 Dec 23	7.78000 +0.17	7.80	7.57	7.60	29,606
18 Dec 23	7.61000 +0.06	7.75	7.52	7.56	43,563
15 Dec 23	7.55000 -0.13	7.66	7.46	7.66	15,396
14 Dec 23	7.68000 +0.16	7.80	7.59	7.68	35,037
13 Dec 23	7.52000 +0.07	7.52	7.36	7.46	33,278
12 Dec 23	7.45000 -0.15	7.64	7.38	7.64	33,016
11 Dec 23	7.60000 -0.14	7.75	7.50	7.75	25,172
08 Dec 23	7.74000 +0.03	7.75	7.65	7.71	36,090
07 Dec 23	7.71000 +0.07	7.73	7.63	7.65	21,064
06 Dec 23	7.64000 -0.11	7.75	7.58	7.71	25,049
05 Dec 23	7.75000 -0.09	7.94	7.72	7.87	27,229
04 Dec 23	7.84000 -0.21	8.02	7.82	8.01	22,903
01 Dec 23	8.05000 +0.16	8.23	7.98	7.99	58,565
30 Nov 23	7.89000 +0.10	8.03	7.81	7.81	18,617
29 Nov 23	7.79000 +0.24	7.86	7.57	7.57	49,073
28 Nov 23	7.55000 -0.06	7.67	7.53	7.61	12,225
27 Nov 23	7.61000 -0.10	7.71	7.57	7.71	44,787
24 Nov 23	7.71000 -0.04	7.75	7.66	7.73	30,358
23 Nov 23	7.75000 +0.01	7.75	7.73	7.73	4,274
22 Nov 23	7.74000 -0.11	7.79	7.67	7.70	17,367
21 Nov 23	7.85000 -0.22	8.17	7.65	8.03	79,651
20 Nov 23	8.07000 -0.03	8.22	8.04	8.04	52,839
17 Nov 23	8.10000 +0.25	8.17	7.86	7.87	66,209
16 Nov 23	7.85000 -0.26	8.13	7.84	8.13	46,276
15 Nov 23	8.11000 +0.00	8.29	8.04	8.04	25,040
14 Nov 23	8.11000 -0.05	8.37	8.11	8.25	26,949
13 Nov 23	8.16000 -0.29	8.38	8.13	8.38	83,643
10 Nov 23	8.45000 +0.10	8.47	8.31	8.35	27,232
09 Nov 23	8.35000 -0.11	8.61	8.35	8.51	23,109
08 Nov 23	8.46000 -0.07	8.60	8.46	8.47	36,717
07 Nov 23	8.53000 -0.24	8.88	8.50	8.79	25,123
06 Nov 23	8.77000 +0.04	8.84	8.65	8.72	29,900
03 Nov 23	8.73000 +0.32	8.77	8.41	8.50	17,941
02 Nov 23	8.41000 +0.03	8.51	8.22	8.22	9,158
01 Nov 23	8.38000 +0.10	8.47	8.18	8.18	8,860
31 Oct 23	8.28000 -0.10	8.32	8.10	8.29	74,057
30 Oct 23	8.38000 -0.13	8.65	8.16	8.51	128,759
27 Oct 23	8.51000 +0.17	8.58	8.40	8.44	16,177
26 Oct 23	8.34000 -0.27	8.60	8.26	8.60	43,426
25 Oct 23	8.61000 -0.01	8.68	8.56	8.60	14,707
24 Oct 23	8.62000 -0.14	9.06	8.60	9.06	18,763
23 Oct 23	8.76000 -0.16	9.06	8.61	8.91	73,697
20 Oct 23	8.92000 -0.08	9.15	8.92	9.15	28,011
19 Oct 23	9.00000 -0.05	9.39	8.96	8.96	4,525
18 Oct 23	9.05000 -0.11	9.40	9.04	9.40	14,234
17 Oct 23	9.16000 +0.08	9.25	9.07	9.13	25,267
16 Oct 23	9.08000 +0.11	9.08	8.86	8.88	11,930
13 Oct 23	8.97000 +0.05	9.08	8.93	8.97	11,742
12 Oct 23	8.92000 -0.11	9.08	8.86	8.95	27,005
11 Oct 23	9.03000 -0.18	9.14	9.00	9.02	17,897
10 Oct 23	9.21000 +0.35	9.23	8.98	9.00	37,040
06 Oct 23	8.86000 +0.04	8.98	8.76	8.76	57,376
05 Oct 23	8.82000 -0.08	8.98	8.81	8.92	12,176
04 Oct 23	8.90000 -0.07	8.90	8.84	8.86	16,063
03 Oct 23	8.97000 +0.00	9.03	8.85	8.89	18,555
02 Oct 23	8.97000 -0.39	9.36	8.88	9.30	29,175
29 Sep 23	9.36000 -0.19	9.55	9.33	9.49	28,355
28 Sep 23	9.55000 +0.12	9.56	9.32	9.32	39,189
27 Sep 23	9.43000 +0.16	9.50	9.28	9.28	40,686
26 Sep 23	9.27000 -0.21	9.53	9.25	9.41	12,771
25 Sep 23	9.48000 +0.02	9.65	9.40	9.49	41,358
22 Sep 23	9.46000 +0.14	9.82	9.37	9.37	24,111
21 Sep 23	9.32000 -0.39	9.81	9.32	9.81	19,299
20 Sep 23	9.71000 -0.13	9.90	9.60	9.60	26,828
19 Sep 23	9.84000 -0.17	10.15	9.83	10.15	28,384
18 Sep 23	10.01000 +0.12	10.13	9.89	9.90	88,512
15 Sep 23	9.89000 -0.14	10.05	9.88	9.97	25,603
14 Sep 23	10.03000 -0.02	10.13	9.98	10.10	18,740
13 Sep 23	10.05000 -0.05	10.12	9.94	10.10	32,459
12 Sep 23	10.10000 -0.06	10.21	10.03	10.04	36,019
11 Sep 23	10.16000 +0.11	10.28	10.10	10.26	59,925
08 Sep 23	10.05000 +0.14	10.15	9.83	9.83	48,864
07 Sep 23	9.91000 +0.03	9.96	9.84	9.87	31,267
06 Sep 23	9.88000 +0.03	9.90	9.75	9.83	41,616
05 Sep 23	9.85000 +0.13	10.25	9.67	9.73	104,276
01 Sep 23	9.72000 +0.32	9.86	9.20	9.40	139,431
31 Aug 23	9.40000 +0.07	9.43	9.29	9.31	31,587
30 Aug 23	9.33000 +0.07	9.43	9.30	9.35	45,896
29 Aug 23	9.26000 +0.28	9.30	9.01	9.02	68,024
28 Aug 23	8.98000 +0.25	9.02	8.45	8.68	96,061
25 Aug 23	8.73000 -0.06	8.81	8.71	8.78	72,048
24 Aug 23	8.79000 -0.01	8.90	8.72	8.78	43,378
23 Aug 23	8.80000 -0.15	8.98	8.73	8.98	45,194
22 Aug 23	8.95000 -0.03	9.10	8.78	9.10	64,976
21 Aug 23	8.98000 -0.18	9.20	8.94	9.05	51,489
18 Aug 23	9.16000 +0.05	9.19	9.00	9.04	27,038
17 Aug 23	9.11000 -0.09	9.33	9.11	9.25	23,112
16 Aug 23	9.20000 -0.07	9.45	9.15	9.40	113,549
15 Aug 23	9.27000 -0.12	9.47	9.19	9.38	73,218
14 Aug 23	9.39000 +0.24	9.52	8.97	9.15	145,883
11 Aug 23	9.15000 -0.86	9.97	9.15	9.97	116,660
10 Aug 23	10.01000 -0.29	10.32	9.92	10.32	14,254
09 Aug 23	10.30000 +0.13	10.31	10.19	10.26	12,323
08 Aug 23	10.17000 +0.03	10.34	9.82	9.82	41,014
04 Aug 23	10.13500 -0.01	10.33	10.05	10.33	10,314
03 Aug 23	10.15000 +0.23	10.21	9.79	10.13	20,891
02 Aug 23	9.92000 -0.30	10.19	9.80	10.03	54,030
01 Aug 23	10.22000 -0.02	10.40	10.10	10.27	46,034
31 Jul 23	10.24000 +0.24	10.36	9.99	10.08	88,203
28 Jul 23	10.00000 +0.04	10.14	9.89	9.96	54,945
27 Jul 23	9.96000 +0.34	10.01	9.59	9.59	90,709
26 Jul 23	9.62000 +0.02	9.64	9.46	9.53	22,519
25 Jul 23	9.60000 +0.17	9.64	9.40	9.44	93,542
24 Jul 23	9.43000 +0.10	9.47	9.30	9.35	11,959
21 Jul 23	9.33000 -0.09	9.44	9.23	9.44	25,672
20 Jul 23	9.42000 -0.14	9.59	9.39	9.59	16,357
19 Jul 23	9.56000 -0.07	9.64	9.52	9.63	62,357
18 Jul 23	9.63000 +0.23	9.63	9.37	9.37	59,995
17 Jul 23	9.40000 +0.15	9.44	9.16	9.18	56,631
14 Jul 23	9.25000 -0.08	9.31	9.07	9.31	22,515
13 Jul 23	9.33000 +0.06	9.34	9.10	9.26	83,285
12 Jul 23	9.27000 +0.24	9.27	9.01	9.12	35,856
11 Jul 23	9.03000 +0.07	9.12	8.98	9.00	47,418
10 Jul 23	8.96000 +0.08	9.09	8.81	8.85	83,289
07 Jul 23	8.88000 +0.38	8.98	8.57	8.60	95,962
06 Jul 23	8.50000 -0.10	8.68	8.36	8.68	50,921
05 Jul 23	8.60000 -0.21	8.70	8.46	8.62	22,236
04 Jul 23	8.81000 +0.02	8.88	8.72	8.76	16,919
30 Jun 23	8.79000 +0.17	8.79	8.60	8.62	35,682
29 Jun 23	8.62000 +0.03	8.62	8.51	8.58	3,993
28 Jun 23	8.59000 -0.02	8.63	8.50	8.59	3,172
27 Jun 23	8.61000 +0.09	8.62	8.39	8.45	57,978
26 Jun 23	8.52000 -0.17	8.75	8.46	8.62	16,105
23 Jun 23	8.69000 -0.01	8.74	8.52	8.68	23,090
22 Jun 23	8.70000 +0.07	8.72	8.54	8.54	22,587
21 Jun 23	8.63000 -0.02	8.63	8.44	8.44	27,155
20 Jun 23	8.65000 -0.03	8.70	8.46	8.70	27,589
19 Jun 23	8.68000 +0.28	8.74	8.37	8.37	35,163
16 Jun 23	8.40000 -0.14	8.50	8.35	8.50	40,624
15 Jun 23	8.54000 +0.00	8.55	8.42	8.53	32,839
14 Jun 23	8.54000 -0.20	8.76	8.40	8.76	27,220
13 Jun 23	8.74000 +0.23	8.74	8.52	8.52	25,622
12 Jun 23	8.51000 +0.07	8.56	8.26	8.40	41,118
09 Jun 23	8.44000 -0.40	8.83	8.44	8.83	17,513
08 Jun 23	8.84000 +0.03	8.88	8.76	8.88	9,640
07 Jun 23	8.81000 +0.04	8.98	8.71	8.74	11,929
06 Jun 23	8.77000 -0.22	8.87	8.75	8.81	7,351
05 Jun 23	8.99000 +0.13	9.04	8.85	9.04	19,584
02 Jun 23	8.86000 -0.08	9.01	8.73	8.98	11,987
01 Jun 23	8.94000 +0.21	8.94	8.71	8.73	15,658
31 May 23	8.73000 -0.19	8.79	8.70	8.79	32,904
30 May 23	8.92000 -0.05	8.95	8.84	8.94	27,499
29 May 23	8.97000 +0.23	8.99	8.74	8.74	23,139
26 May 23	8.74000 -0.10	8.96	8.71	8.82	38,201
25 May 23	8.84000 -0.01	8.88	8.75	8.88	8,622
24 May 23	8.85000 -0.16	9.01	8.77	9.01	9,185
23 May 23	9.01000 +0.25	9.01	8.79	8.92	33,346
19 May 23	8.76000 -0.24	9.07	8.76	9.01	34,703
18 May 23	9.00000 +0.25	9.02	8.74	8.84	54,467
17 May 23	8.75000 +0.01	8.87	8.66	8.74	50,980
16 May 23	8.74000 +0.14	8.76	8.51	8.59	63,004
15 May 23	8.60000 +0.12	8.82	8.45	8.47	75,116
12 May 23	8.48000 +0.63	8.54	8.13	8.14	79,337
11 May 23	7.85000 +0.00	7.91	7.76	7.76	24,041
10 May 23	7.85000 -0.11	8.00	7.79	8.00	8,610
09 May 23	7.96000 +0.27	8.06	7.70	7.70	14,560
08 May 23	7.69000 -0.14	8.01	7.69	7.69	21,354
05 May 23	7.83000 +0.20	7.94	7.68	7.68	5,863
04 May 23	7.63000 -0.16	7.94	7.62	7.71	21,164
03 May 23	7.79000 -0.11	7.86	7.74	7.75	25,830
02 May 23	7.90000 +0.00	7.90	7.68	7.88	25,694
01 May 23	7.90000 -0.11	8.03	7.80	7.95	29,848
28 Apr 23	8.01000 +0.16	8.09	7.86	7.86	26,816
27 Apr 23	7.85000 -0.02	7.95	7.77	7.85	20,062
26 Apr 23	7.87000 -0.28	8.18	7.86	8.15	24,277
25 Apr 23	8.15000 -0.11	8.23	8.09	8.22	18,941
24 Apr 23	8.26000 +0.21	8.26	8.01	8.03	27,733
21 Apr 23	8.05000 -0.11	8.15	7.98	8.15	25,720
20 Apr 23	8.16000 -0.09	8.25	8.11	8.21	62,054
19 Apr 23	8.25000 -0.12	8.36	8.10	8.36	56,257
18 Apr 23	8.37000 -0.05	8.49	8.31	8.49	33,243
17 Apr 23	8.42000 +0.08	8.49	8.39	8.47	21,719
14 Apr 23	8.34000 -0.19	8.50	8.27	8.50	26,230
13 Apr 23	8.53000 +0.09	8.59	8.44	8.48	12,182
12 Apr 23	8.44000 -0.13	8.58	8.41	8.56	26,028
11 Apr 23	8.57000 +0.17	8.62	8.40	8.42	78,668
10 Apr 23	8.40000 +0.19	8.40	8.21	8.22	90,957
06 Apr 23	8.21000 +0.11	8.25	8.06	8.15	41,136
05 Apr 23	8.10000 -0.30	8.41	8.10	8.40	131,753
04 Apr 23	8.40000 +0.05	8.41	8.22	8.41	32,773
03 Apr 23	8.35000 +0.07	8.46	8.33	8.40	142,544
31 Mar 23	8.28000 +0.09	8.37	8.24	8.30	17,692
30 Mar 23	8.19000 -0.02	8.25	8.07	8.07	26,086
29 Mar 23	8.21000 +0.06	8.25	8.07	8.25	294,501
28 Mar 23	8.15000 +0.10	8.22	7.98	7.98	21,128
27 Mar 23	8.05000 +0.17	8.07	7.72	7.81	30,581
24 Mar 23	7.88000 -0.16	8.00	7.80	8.00	10,812
23 Mar 23	8.04000 -0.13	8.25	8.00	8.21	28,260
22 Mar 23	8.17000 +0.06	8.27	8.12	8.21	22,532
21 Mar 23	8.11000 +0.12	8.28	8.08	8.14	523,304
20 Mar 23	7.99000 +0.03	8.15	7.92	7.97	44,342
17 Mar 23	7.96000 -0.23	8.14	7.93	8.07	67,736
16 Mar 23	8.19000 +0.18	8.23	7.84	7.89	120,229
15 Mar 23	8.01000 -0.34	8.39	7.83	8.39	116,319
14 Mar 23	8.35000 -0.23	8.66	8.35	8.64	119,034
13 Mar 23	8.58000 +0.12	8.64	8.26	8.33	57,580
10 Mar 23	8.46000 -0.44	8.92	8.38	8.91	43,563
09 Mar 23	8.90000 +0.00	9.02	8.88	8.89	31,302
08 Mar 23	8.90000 +0.12	8.90	8.70	8.78	28,496
07 Mar 23	8.78000 -0.16	8.89	8.71	8.89	36,685
06 Mar 23	8.94000 +0.01	8.94	8.80	8.90	21,205
03 Mar 23	8.93000 -0.09	8.97	8.75	8.96	30,784
02 Mar 23	9.02000 +0.16	9.03	8.75	8.88	27,979
01 Mar 23	8.86000 +0.08	8.88	8.66	8.86	54,512
28 Feb 23	8.78000 -0.03	8.86	8.72	8.75	11,665
27 Feb 23	8.81000 +0.13	8.81	8.68	8.73	24,047
24 Feb 23	8.68000 +0.01	8.86	8.63	8.76	27,725
23 Feb 23	8.67000 -0.02	8.90	8.64	8.64	23,030
22 Feb 23	8.69000 -0.06	8.85	8.63	8.66	69,911
21 Feb 23	8.75000 -0.14	8.89	8.71	8.89	38,332
17 Feb 23	8.89000 -0.31	9.26	8.85	9.17	79,959
16 Feb 23	9.20000 -0.06	9.27	9.17	9.20	8,038
15 Feb 23	9.26000 -0.02	9.32	9.08	9.27	18,576
14 Feb 23	9.28000 +0.09	9.40	9.00	9.00	44,781
13 Feb 23	9.19000 +0.44	9.20	8.74	8.74	45,275
10 Feb 23	8.75000 +0.00	8.85	8.68	8.74	27,020
09 Feb 23	8.75000 -0.17	9.00	8.75	8.91	28,766
08 Feb 23	8.92000 +0.15	8.94	8.75	8.75	25,918
07 Feb 23	8.77000 -0.08	8.85	8.58	8.85	8,508
06 Feb 23	8.85000 +0.11	8.90	8.73	8.88	21,447
03 Feb 23	8.74000 -0.07	8.90	8.62	8.77	56,647
02 Feb 23	8.81000 -0.12	8.89	8.68	8.89	46,600
01 Feb 23	8.93000 -0.34	9.27	8.79	9.18	68,123
31 Jan 23	9.27000 +0.07	9.37	9.18	9.18	17,587
30 Jan 23	9.20000 -0.10	9.41	9.15	9.32	158,702
27 Jan 23	9.30000 +0.07	9.44	9.14	9.33	79,914
26 Jan 23	9.23000 +0.23	9.30	9.11	9.30	21,492
25 Jan 23	9.00000 +0.05	9.09	8.83	9.05	25,760
24 Jan 23	8.95000 -0.18	9.10	8.91	9.10	34,756
23 Jan 23	9.13000 -0.40	9.58	9.13	9.58	26,606
20 Jan 23	9.53000 -0.03	9.60	9.44	9.58	14,382
19 Jan 23	9.56000 +0.21	9.62	9.15	9.31	30,430
18 Jan 23	9.35000 -0.30	9.87	9.26	9.68	105,498
17 Jan 23	9.65000 +0.32	9.68	9.39	9.39	225,917
16 Jan 23	9.33000 +0.15	9.57	9.14	9.24	74,784
13 Jan 23	9.18000 +0.09	9.24	8.95	9.05	69,696
12 Jan 23	9.09000 +0.39	9.25	8.76	8.80	262,324
11 Jan 23	8.70000 +0.00	8.80	8.63	8.72	54,624
10 Jan 23	8.70000 +0.15	8.80	8.55	8.55	38,154
09 Jan 23	8.55000 +0.06	8.82	8.47	8.48	13,830
06 Jan 23	8.49000 +0.17	8.62	8.36	8.36	56,599
05 Jan 23	8.32000 -0.12	8.43	8.25	8.29	47,128
04 Jan 23	8.44000 -0.05	8.50	8.30	8.35	103,043
03 Jan 23	8.49000 -0.12	8.66	8.34	8.58	59,570
30 Dec 22	8.61000 +0.09	8.72	8.35	8.48	45,175
29 Dec 22	8.52000 -0.06	8.58	8.40	8.50	13,360
28 Dec 22	8.58000 +0.08	8.62	8.39	8.55	47,574
23 Dec 22	8.50000 -0.07	8.60	8.32	8.57	90,456
22 Dec 22	8.57000 -0.26	8.75	8.35	8.71	46,145
21 Dec 22	8.83000 +0.03	8.96	8.74	8.96	41,228
20 Dec 22	8.80000 +0.36	8.80	8.54	8.59	54,941
19 Dec 22	8.44000 +0.07	8.56	8.29	8.37	58,485
16 Dec 22	8.37000 -0.31	8.51	8.32	8.51	71,237
15 Dec 22	8.68000 -0.26	8.78	8.54	8.78	33,098
14 Dec 22	8.94000 +0.21	8.96	8.45	8.73	61,344
13 Dec 22	8.73000 +0.35	8.73	8.32	8.41	32,668
12 Dec 22	8.38000 -0.02	8.46	8.20	8.41	64,265
09 Dec 22	8.40000 -0.10	8.62	8.30	8.53	50,976
08 Dec 22	8.50000 -0.13	8.70	8.46	8.66	31,783
07 Dec 22	8.63000 +0.02	8.79	8.56	8.62	28,363
06 Dec 22	8.61000 -0.46	9.12	8.59	8.88	53,793
05 Dec 22	9.07000 +0.32	9.18	8.81	8.98	86,500
02 Dec 22	8.75000 -0.03	8.78	8.64	8.65	27,645
01 Dec 22	8.78000 +0.02	8.86	8.67	8.80	21,406
30 Nov 22	8.76000 +0.04	8.89	8.73	8.79	20,184
29 Nov 22	8.72000 +0.20	8.76	8.27	8.56	45,684
28 Nov 22	8.52000 -0.17	8.65	8.36	8.65	73,536
25 Nov 22	8.69000 -0.07	8.88	8.69	8.78	46,284
24 Nov 22	8.76000 -0.15	8.85	8.76	8.85	14,467
23 Nov 22	8.91000 -0.03	8.93	8.80	8.88	28,443
22 Nov 22	8.94000 +0.11	9.00	8.83	8.83	42,652
21 Nov 22	8.83000 -0.21	9.03	8.68	9.03	71,237
18 Nov 22	9.04000 -0.04	9.19	8.79	8.89	52,642
17 Nov 22	9.08000 +0.18	9.08	8.71	8.83	55,988
16 Nov 22	8.90000 -0.25	9.15	8.73	9.15	128,356
15 Nov 22	9.15000 +0.35	9.15	8.85	8.95	61,659
14 Nov 22	8.80000 -0.02	8.98	8.74	8.89	79,285
11 Nov 22	8.82000 +0.39	8.89	8.48	8.50	54,715
10 Nov 22	8.43000 +0.23	8.58	8.30	8.49	124,155
09 Nov 22	8.20000 -0.31	8.44	8.15	8.44	53,550
08 Nov 22	8.51000 -0.01	8.66	8.50	8.50	22,555
07 Nov 22	8.52000 +0.20	8.73	8.41	8.42	42,441
04 Nov 22	8.32000 -0.08	8.88	8.14	8.57	46,108
03 Nov 22	8.40000 +0.15	8.50	8.10	8.16	45,113
02 Nov 22	8.25000 -0.08	8.49	8.02	8.32	35,820
01 Nov 22	8.33000 +0.49	8.36	7.98	7.98	34,043
31 Oct 22	7.84000 -0.04	8.08	7.84	7.87	50,230
28 Oct 22	7.88000 -0.03	7.95	7.78	7.92	9,905
27 Oct 22	7.91000 +0.17	7.96	7.79	7.88	36,492
26 Oct 22	7.74000 -0.09	7.97	7.66	7.88	36,499
25 Oct 22	7.83000 +0.18	7.96	7.69	7.77	42,606
24 Oct 22	7.65000 +0.12	7.68	7.50	7.50	52,356
21 Oct 22	7.53000 +0.14	7.65	7.12	7.52	39,764
20 Oct 22	7.39000 -0.02	7.57	7.33	7.40	49,139
19 Oct 22	7.41000 +0.07	7.47	7.20	7.27	64,342
18 Oct 22	7.34000 +0.24	7.50	7.19	7.23	30,335
17 Oct 22	7.10000 +0.19	7.21	6.84	6.84	61,316
14 Oct 22	6.91000 -0.19	7.05	6.91	7.05	33,703
13 Oct 22	7.10000 +0.17	7.21	6.83	6.83	27,926
12 Oct 22	6.93000 -0.03	7.05	6.85	6.92	55,605
11 Oct 22	6.96000 -0.03	7.12	6.84	7.01	118,371
07 Oct 22	6.99000 -0.13	7.26	6.94	7.26	19,182
06 Oct 22	7.12000 -0.08	7.25	7.01	7.20	35,600
05 Oct 22	7.20000 +0.11	7.20	6.94	7.08	19,108
04 Oct 22	7.09000 +0.34	7.09	6.85	6.85	24,923
03 Oct 22	6.75000 +0.29	6.82	6.46	6.58	32,214
30 Sep 22	6.46000 -0.01	6.70	6.38	6.47	30,660
29 Sep 22	6.47000 -0.22	6.75	6.44	6.75	34,162
28 Sep 22	6.69000 +0.54	6.80	6.12	6.16	54,551
27 Sep 22	6.15000 -0.02	6.37	6.14	6.23	76,334
26 Sep 22	6.17000 -0.26	6.63	6.16	6.43	70,110
23 Sep 22	6.43000 -0.39	6.75	6.35	6.75	65,279
22 Sep 22	6.82000 -0.06	7.12	6.77	6.84	48,112
21 Sep 22	6.88000 -0.14	7.11	6.88	7.02	55,856
20 Sep 22	7.02000 -0.12	7.13	6.81	7.03	69,620
19 Sep 22	7.14000 +0.26	7.24	6.85	6.86	58,149
16 Sep 22	6.88000 -0.19	7.11	6.88	7.03	87,076
15 Sep 22	7.07000 -0.26	7.26	7.03	7.23	33,682
14 Sep 22	7.33000 +0.21	7.60	7.18	7.18	58,033
13 Sep 22	7.12000 -0.12	7.26	7.12	7.14	72,154
12 Sep 22	7.24000 +0.03	7.42	7.19	7.21	46,955
09 Sep 22	7.21000 +0.13	7.32	7.12	7.18	44,801
08 Sep 22	7.08000 -0.02	7.14	7.02	7.13	22,988
07 Sep 22	7.10000 -0.10	7.21	6.98	7.14	40,196
06 Sep 22	7.20000 +0.08	7.35	7.12	7.22	35,066
02 Sep 22	7.12000 +0.02	7.34	7.10	7.20	24,904
01 Sep 22	7.10000 -0.17	7.29	7.03	7.20	59,323
31 Aug 22	7.27000 -0.33	7.55	7.27	7.54	80,593
30 Aug 22	7.60000 -0.20	7.80	7.54	7.80	46,017
29 Aug 22	7.80000 -0.08	8.10	7.73	7.73	112,710
26 Aug 22	7.88000 -0.28	8.10	7.88	8.07	87,710
25 Aug 22	8.16000 +0.08	8.17	7.96	8.10	42,849
24 Aug 22	8.08000 +0.14	8.11	7.89	7.94	21,970
23 Aug 22	7.94000 +0.17	8.06	7.85	7.89	22,947
22 Aug 22	7.77000 -0.15	7.88	7.58	7.84	28,716
19 Aug 22	7.92000 -0.22	8.17	7.84	8.14	38,688
18 Aug 22	8.14000 +0.14	8.15	8.01	8.01	25,646
17 Aug 22	8.00000 +0.06	8.03	7.87	7.95	38,667
16 Aug 22	7.94000 +0.05	8.00	7.78	7.94	42,231
15 Aug 22	7.89000 +0.03	7.90	7.52	7.77	33,005
12 Aug 22	7.86000 -0.15	8.22	7.73	8.00	30,863
11 Aug 22	8.01000 +0.22	8.20	7.88	7.88	142,957
10 Aug 22	7.79000 +0.32	7.85	7.44	7.54	72,980
09 Aug 22	7.47000 +0.14	7.72	7.44	7.48	47,501
08 Aug 22	7.33000 -0.02	7.38	7.15	7.35	44,175
05 Aug 22	7.35000 +0.16	7.35	7.07	7.17	44,699
04 Aug 22	7.19000 -0.13	7.39	7.16	7.31	19,039
03 Aug 22	7.32000 -0.24	7.59	7.30	7.59	26,543
02 Aug 22	7.56000 -0.15	7.80	7.51	7.70	25,875
29 Jul 22	7.71000 +0.28	7.79	7.43	7.45	59,046
28 Jul 22	7.43000 +0.18	7.44	7.21	7.35	34,584
27 Jul 22	7.25000 +0.11	7.38	7.15	7.38	61,776
26 Jul 22	7.14000 -0.10	7.28	7.08	7.24	29,744
25 Jul 22	7.24000 +0.10	7.41	7.14	7.33	29,590
22 Jul 22	7.14000 -0.15	7.32	7.14	7.30	17,516
21 Jul 22	7.29000 -0.25	7.43	7.25	7.40	23,689
20 Jul 22	7.54000 +0.04	7.65	7.32	7.50	47,115
19 Jul 22	7.50000 +0.17	7.59	7.37	7.37	17,716
18 Jul 22	7.33000 +0.35	7.54	7.19	7.25	36,844
15 Jul 22	6.98000 +0.13	7.04	6.78	6.86	25,804
14 Jul 22	6.85000 +0.00	6.90	6.51	6.90	44,459
13 Jul 22	6.85000 -0.23	7.16	6.85	6.97	27,802
12 Jul 22	7.08000 -0.28	7.24	7.03	7.06	23,770
11 Jul 22	7.36000 -0.02	7.48	7.21	7.31	95,787
08 Jul 22	7.38000 -0.01	7.56	7.23	7.39	28,643
07 Jul 22	7.39000 +0.46	7.69	6.94	6.94	135,092
06 Jul 22	6.93000 -0.24	7.20	6.81	7.03	51,635
05 Jul 22	7.17000 -0.48	7.58	7.12	7.58	36,947
04 Jul 22	7.65000 +0.18	7.85	7.50	7.56	24,735
30 Jun 22	7.47000 +0.12	7.61	7.19	7.35	68,053
29 Jun 22	7.35000 -0.60	7.82	7.33	7.79	57,326
28 Jun 22	7.95000 +0.10	8.06	7.77	7.85	87,156
27 Jun 22	7.85000 +0.33	7.85	7.50	7.60	70,211
24 Jun 22	7.52000 +0.23	7.59	7.25	7.27	48,705
23 Jun 22	7.29000 -0.38	7.75	7.25	7.68	87,209
22 Jun 22	7.67000 -0.45	8.06	7.60	7.92	64,011
21 Jun 22	8.12000 +0.52	8.20	7.87	8.08	50,888
20 Jun 22	7.60000 +0.11	7.76	7.28	7.36	73,404
17 Jun 22	7.49000 -0.25	7.85	7.33	7.71	75,906
16 Jun 22	7.74000 -0.65	8.31	7.70	8.31	122,048
15 Jun 22	8.39000 +0.16	8.53	8.22	8.32	60,138
14 Jun 22	8.23000 -0.23	8.55	8.13	8.51	53,762
13 Jun 22	8.46000 -0.37	8.70	8.24	8.59	86,870
10 Jun 22	8.83000 -0.18	9.31	8.60	8.93	45,870
09 Jun 22	9.01000 -0.17	9.15	8.91	9.06	37,940
08 Jun 22	9.18000 -0.06	9.31	9.01	9.20	43,016
07 Jun 22	9.24000 -0.04	9.42	9.11	9.22	61,184
06 Jun 22	9.28000 -0.10	9.47	9.18	9.47	65,105
03 Jun 22	9.38000 +0.01	9.51	9.22	9.36	51,544
02 Jun 22	9.37000 +0.08	9.53	9.26	9.26	61,038
01 Jun 22	9.29000 +0.02	9.38	9.18	9.23	73,102
31 May 22	9.27000 -0.09	9.50	9.16	9.39	56,556
30 May 22	9.36000 +0.10	9.48	9.31	9.44	45,828
27 May 22	9.26000 +0.13	9.35	9.14	9.19	53,127
26 May 22	9.13000 -0.06	9.39	9.13	9.26	49,002
25 May 22	9.19000 +0.06	9.40	9.15	9.16	59,664
24 May 22	9.13000 +0.36	9.20	8.72	8.80	267,941
20 May 22	8.77000 +0.20	8.83	8.50	8.62	74,092
19 May 22	8.57000 +0.05	8.81	8.40	8.45	61,857
18 May 22	8.52000 -0.19	8.90	8.44	8.76	114,045
17 May 22	8.71000 +0.04	9.00	8.65	8.82	127,920
16 May 22	8.67000 +0.27	8.89	8.38	8.45	90,603
13 May 22	8.40000 +0.29	8.52	8.18	8.25	72,608
12 May 22	8.11000 +0.26	8.41	7.86	7.86	98,748
11 May 22	7.85000 -0.12	8.28	7.73	7.96	31,591
10 May 22	7.97000 -0.07	8.26	7.63	8.04	74,840
09 May 22	8.04000 -0.36	8.30	7.92	8.30	98,362
06 May 22	8.40000 +0.10	8.48	8.19	8.32	43,750
05 May 22	8.30000 -0.46	8.88	8.04	8.75	62,347
04 May 22	8.76000 +0.57	8.81	8.23	8.23	163,849
03 May 22	8.19000 +0.24	8.41	7.95	7.95	43,222
02 May 22	7.95000 -0.12	8.23	7.73	8.04	46,070
29 Apr 22	8.07000 -0.28	8.45	8.01	8.37	46,156
28 Apr 22	8.35000 +0.20	8.47	8.07	8.30	61,210
27 Apr 22	8.15000 +0.28	8.18	7.86	7.95	62,686
26 Apr 22	7.87000 -0.01	8.13	7.79	7.91	36,136
25 Apr 22	7.88000 -0.29	7.93	7.46	7.89	128,931
22 Apr 22	8.17000 -0.07	8.35	8.00	8.10	58,064
21 Apr 22	8.24000 -0.63	8.84	8.20	8.84	69,568
20 Apr 22	8.87000 -0.11	9.03	8.77	9.00	127,194
19 Apr 22	8.98000 +0.13	9.02	8.76	8.95	55,390
18 Apr 22	8.85000 -0.05	9.05	8.80	8.90	81,178
14 Apr 22	8.90000 +0.00	9.00	8.84	8.90	152,045
13 Apr 22	8.90000 +0.19	9.03	8.74	8.74	203,043
12 Apr 22	8.71000 +0.18	8.95	8.66	8.68	134,650
11 Apr 22	8.53000 -0.12	8.69	8.41	8.69	27,740
08 Apr 22	8.65000 +0.17	8.74	8.55	8.57	84,129
07 Apr 22	8.48000 +0.10	8.58	8.28	8.41	75,430
06 Apr 22	8.38000 +0.09	8.44	8.23	8.33	59,090
05 Apr 22	8.29000 +0.04	8.41	8.20	8.35	98,730
04 Apr 22	8.25000 +0.19	8.36	8.04	8.06	103,352
01 Apr 22	8.06000 +0.26	8.09	7.71	7.80	168,092
31 Mar 22	7.80000 -0.01	8.02	7.72	7.74	80,672
30 Mar 22	7.81000 +0.14	7.84	7.65	7.70	58,165
29 Mar 22	7.67000 +0.05	7.68	7.36	7.55	80,373
28 Mar 22	7.62000 +0.11	7.66	7.40	7.48	68,062
25 Mar 22	7.51000 +0.11	7.68	7.35	7.45	176,775
24 Mar 22	7.40000 +0.00	7.58	7.30	7.50	110,497
23 Mar 22	7.40000 +0.38	7.41	7.09	7.09	262,258
22 Mar 22	7.02000 -0.28	7.43	6.93	7.43	222,246
21 Mar 22	7.30000 +0.10	7.43	7.17	7.43	115,622
18 Mar 22	7.20000 -0.28	7.58	7.07	7.58	59,077
17 Mar 22	7.48000 +0.84	7.49	6.77	6.77	147,610
16 Mar 22	6.64000 +0.26	6.65	6.31	6.46	74,825
15 Mar 22	6.38000 -0.04	6.50	6.19	6.43	76,022
14 Mar 22	6.42000 -0.35	6.82	6.36	6.82	72,572
11 Mar 22	6.77000 -0.01	7.03	6.75	6.95	51,077
10 Mar 22	6.78000 -0.31	7.10	6.73	7.10	51,325
09 Mar 22	7.09000 -0.11	7.20	6.80	7.20	81,126
08 Mar 22	7.20000 +0.49	7.61	6.80	6.89	130,833
07 Mar 22	6.71000 +0.00	6.82	6.61	6.71	92,976
04 Mar 22	6.71000 -0.08	6.79	6.46	6.79	58,197
03 Mar 22	6.79000 +0.13	6.97	6.66	6.71	102,639
02 Mar 22	6.66000 +0.28	6.72	6.31	6.41	1,658,802
01 Mar 22	6.38000 +0.08	6.56	6.31	6.31	27,134
28 Feb 22	6.30000 -0.22	6.59	6.28	6.59	30,563
25 Feb 22	6.52000 +0.08	6.59	6.32	6.32	31,153
24 Feb 22	6.44000 +0.25	6.52	6.12	6.52	49,070
23 Feb 22	6.19000 +0.14	6.29	6.08	6.09	16,213
22 Feb 22	6.05000 -0.28	6.39	5.94	6.39	165,656
18 Feb 22	6.33000 -0.25	6.54	6.30	6.54	38,042
17 Feb 22	6.58000 +0.06	6.67	6.45	6.52	28,827
16 Feb 22	6.52000 -0.13	6.82	6.52	6.64	50,752
15 Feb 22	6.65000 +0.00	6.68	6.36	6.46	47,821
14 Feb 22	6.65000 -0.04	6.76	6.52	6.71	41,822
11 Feb 22	6.69000 +0.46	6.79	6.30	6.43	77,045
10 Feb 22	6.23000 -0.13	6.45	6.21	6.31	47,641
09 Feb 22	6.36000 +0.17	6.40	6.17	6.27	29,058
08 Feb 22	6.19000 -0.19	6.28	6.09	6.18	36,210
07 Feb 22	6.38000 -0.32	6.69	6.38	6.65	37,168
04 Feb 22	6.70000 +0.09	6.88	6.68	6.88	24,633
03 Feb 22	6.61000 -0.06	6.94	6.52	6.73	42,229
02 Feb 22	6.67000 -0.24	7.00	6.65	7.00	51,682
01 Feb 22	6.91000 +0.09	6.98	6.79	6.89	66,784
31 Jan 22	6.82000 -0.08	6.95	6.79	6.90	53,893
28 Jan 22	6.90000 +0.19	6.97	6.70	6.70	363,047
27 Jan 22	6.71000 +0.16	6.74	6.54	6.54	51,751
26 Jan 22	6.55000 +0.04	6.67	6.45	6.53	63,256
25 Jan 22	6.51000 +0.15	6.57	6.13	6.30	49,832
24 Jan 22	6.36000 -0.04	6.36	5.94	6.18	99,774
21 Jan 22	6.40000 -0.11	6.49	6.16	6.49	67,758
20 Jan 22	6.51000 -0.08	6.79	6.50	6.60	56,530
19 Jan 22	6.59000 -0.09	6.79	6.51	6.79	43,351
18 Jan 22	6.68000 -0.11	6.99	6.60	6.81	84,570
17 Jan 22	6.79000 +0.11	6.86	6.73	6.80	51,443
14 Jan 22	6.68000 +0.20	6.74	6.43	6.54	38,892
13 Jan 22	6.48000 -0.02	6.59	6.46	6.52	18,683
12 Jan 22	6.50000 +0.12	6.68	6.36	6.43	92,509
11 Jan 22	6.38000 +0.01	6.46	6.24	6.38	224,392
10 Jan 22	6.37000 -0.09	6.51	6.36	6.43	52,277
07 Jan 22	6.46000 +0.02	6.49	6.31	6.49	38,703
06 Jan 22	6.44000 +0.20	6.56	6.20	6.29	40,405
05 Jan 22	6.24000 -0.15	6.55	6.22	6.46	129,186
04 Jan 22	6.39000 +0.36	6.43	6.02	6.17	177,709
31 Dec 21	6.03000 -0.01	6.13	5.94	6.13	18,288
30 Dec 21	6.04000 +0.05	6.16	5.99	6.06	61,578
29 Dec 21	5.99000 +0.15	6.06	5.84	5.87	30,218
24 Dec 21	5.84000 -0.13	5.97	5.75	5.97	5,587
23 Dec 21	5.97000 +0.12	6.04	5.88	5.89	36,274
22 Dec 21	5.85000 +0.15	5.94	5.69	5.69	39,800
21 Dec 21	5.70000 +0.40	5.74	5.33	5.33	41,803
20 Dec 21	5.30000 -0.32	5.44	5.21	5.43	63,657
17 Dec 21	5.62000 +0.09	5.67	5.37	5.40	124,959
16 Dec 21	5.53000 +0.26	5.56	5.34	5.34	58,584
15 Dec 21	5.27000 +0.00	5.29	5.03	5.21	125,379
14 Dec 21	5.27000 -0.17	5.45	5.24	5.28	43,591
13 Dec 21	5.44000 -0.18	5.55	5.41	5.55	21,347
10 Dec 21	5.62000 -0.07	5.72	5.55	5.70	37,616
09 Dec 21	5.69000 -0.01	5.71	5.55	5.55	30,233
08 Dec 21	5.70000 +0.01	5.74	5.57	5.68	27,718
07 Dec 21	5.69000 +0.16	5.73	5.57	5.69	41,193
06 Dec 21	5.53000 -0.03	5.64	5.45	5.64	67,945
03 Dec 21	5.56000 -0.01	5.62	5.43	5.60	51,670
02 Dec 21	5.57000 +0.18	5.57	5.28	5.28	45,328
01 Dec 21	5.39000 +0.00	5.60	5.24	5.45	80,719
30 Nov 21	5.39000 -0.17	5.50	5.22	5.38	124,604
29 Nov 21	5.56000 -0.23	5.87	5.52	5.82	42,369
26 Nov 21	5.79000 -0.21	5.88	5.54	5.87	84,370
25 Nov 21	6.00000 +0.21	6.05	5.85	5.87	211,937
24 Nov 21	5.79000 +0.14	5.86	5.63	5.65	304,279
23 Nov 21	5.65000 +0.16	5.70	5.50	5.53	86,222
22 Nov 21	5.49000 +0.10	5.53	5.32	5.46	34,617
19 Nov 21	5.39000 -0.13	5.58	5.37	5.58	60,803
18 Nov 21	5.52000 +0.00	5.63	5.36	5.63	65,690
17 Nov 21	5.52000 -0.09	5.75	5.49	5.61	73,424
16 Nov 21	5.61000 +0.04	5.63	5.34	5.62	48,067
15 Nov 21	5.57000 +0.06	5.59	5.35	5.52	272,019
12 Nov 21	5.51000 -0.16	5.78	5.50	5.78	92,748
11 Nov 21	5.67000 +0.21	5.69	5.43	5.48	57,942
10 Nov 21	5.46000 -0.05	5.63	5.29	5.50	232,487
09 Nov 21	5.51000 +0.21	6.00	5.35	5.65	193,961
08 Nov 21	5.30500 +0.11	5.45	5.20	5.20	79,805
05 Nov 21	5.20000 +0.15	5.20	4.98	5.07	71,314
04 Nov 21	5.05000 +0.11	5.19	5.00	5.00	282,770
03 Nov 21	4.94000 +0.18	5.00	4.65	4.82	74,391
02 Nov 21	4.76000 -0.21	4.99	4.70	4.99	94,621
01 Nov 21	4.97000 -0.05	5.14	4.95	5.14	83,692
29 Oct 21	5.02000 +0.09	5.09	4.92	5.09	18,300
28 Oct 21	4.93000 -0.04	5.02	4.86	5.00	60,932
27 Oct 21	4.97000 -0.20	5.15	4.91	5.15	108,555
26 Oct 21	5.17000 -0.02	5.24	5.14	5.24	70,167
25 Oct 21	5.19000 +0.05	5.30	5.08	5.16	113,767
22 Oct 21	5.14000 -0.27	5.40	5.14	5.40	108,926
21 Oct 21	5.41000 -0.18	5.57	5.27	5.57	33,043
20 Oct 21	5.59000 -0.11	5.70	5.52	5.70	25,861
19 Oct 21	5.70000 -0.14	5.97	5.62	5.97	35,361
18 Oct 21	5.84000 +0.16	5.89	5.75	5.82	57,752
15 Oct 21	5.68000 +0.23	5.68	5.51	5.57	80,984
14 Oct 21	5.45000 +0.18	5.57	5.27	5.27	54,056
13 Oct 21	5.27000 +0.17	5.30	5.13	5.16	73,901
12 Oct 21	5.10000 +0.18	5.16	4.91	4.91	81,349
08 Oct 21	4.92000 -0.03	5.00	4.89	4.95	31,714
07 Oct 21	4.95000 +0.02	5.00	4.86	4.92	20,579
06 Oct 21	4.93000 +0.08	4.97	4.78	4.85	35,121
05 Oct 21	4.85000 +0.11	4.86	4.73	4.78	23,114
04 Oct 21	4.74000 +0.06	4.75	4.71	4.71	26,530
01 Oct 21	4.68000 +0.11	4.74	4.58	4.58	17,500
30 Sep 21	4.57000 -0.08	4.73	4.57	4.66	26,095
29 Sep 21	4.65000 -0.01	4.70	4.57	4.60	35,195
28 Sep 21	4.66000 -0.01	4.70	4.62	4.69	22,742
27 Sep 21	4.67000 +0.14	4.75	4.60	4.60	44,991
24 Sep 21	4.53000 +0.07	4.59	4.37	4.37	22,444
23 Sep 21	4.46000 -0.06	4.58	4.39	4.53	20,588
22 Sep 21	4.52000 +0.14	4.56	4.45	4.49	19,165
21 Sep 21	4.38000 -0.05	4.43	4.25	4.43	14,085
20 Sep 21	4.43000 -0.14	4.53	4.40	4.49	19,864
17 Sep 21	4.57000 -0.02	4.63	4.55	4.60	24,945
16 Sep 21	4.59000 +0.06	4.63	4.47	4.63	17,560
15 Sep 21	4.53000 +0.04	4.63	4.44	4.44	45,300
14 Sep 21	4.49000 +0.14	4.54	4.37	4.44	23,033
13 Sep 21	4.35000 +0.06	4.44	4.29	4.29	36,004
10 Sep 21	4.29000 +0.01	4.36	4.27	4.30	21,670
09 Sep 21	4.28000 -0.01	4.30	4.23	4.30	900
08 Sep 21	4.29000 -0.10	4.41	4.28	4.41	7,430
07 Sep 21	4.39000 -0.04	4.44	4.37	4.44	14,969
03 Sep 21	4.43000 +0.14	4.47	4.29	4.30	21,330
02 Sep 21	4.29000 +0.18	4.31	4.11	4.12	21,769
01 Sep 21	4.11000 +0.03	4.11	4.05	4.11	6,526
31 Aug 21	4.08000 -0.01	4.16	4.01	4.16	86,685
30 Aug 21	4.09000 +0.10	4.13	4.01	4.01	21,513
27 Aug 21	3.99000 +0.09	4.01	3.93	4.00	44,484
26 Aug 21	3.90000 -0.01	3.93	3.84	3.85	37,323
25 Aug 21	3.91000 -0.05	3.91	3.77	3.77	30,302
24 Aug 21	3.96000 -0.01	4.02	3.92	4.02	161,977
23 Aug 21	3.97000 +0.17	3.99	3.82	3.82	13,928
20 Aug 21	3.80000 +0.18	3.99	3.63	3.99	27,530
19 Aug 21	3.62000 -0.05	3.63	3.58	3.58	194,907
18 Aug 21	3.67000 +0.04	3.72	3.63	3.66	151,069
17 Aug 21	3.63000 -0.06	3.72	3.63	3.69	27,264
16 Aug 21	3.69000 -0.14	3.80	3.61	3.80	35,352
13 Aug 21	3.83000 +0.09	3.92	3.82	3.92	43,166
12 Aug 21	3.74000 -0.01	3.74	3.68	3.72	269,026
11 Aug 21	3.75000 +0.05	3.79	3.70	3.79	21,120
10 Aug 21	3.70000 +0.03	3.73	3.65	3.73	42,005
09 Aug 21	3.67000 -0.04	3.70	3.63	3.70	12,806
06 Aug 21	3.71000 -0.02	3.75	3.66	3.75	21,901
05 Aug 21	3.73000 -0.10	3.82	3.73	3.82	44,723
04 Aug 21	3.83000 -0.15	3.90	3.80	3.90	7,906
03 Aug 21	3.98000 -0.04	4.01	3.90	3.92	30,076
30 Jul 21	4.02000 -0.04	4.06	3.99	4.06	159,890
29 Jul 21	4.06000 +0.05	4.06	3.95	4.05	36,707
28 Jul 21	4.01000 -0.07	4.10	4.00	4.09	16,558
27 Jul 21	4.08000 -0.08	4.15	3.99	4.00	35,780
26 Jul 21	4.16000 +0.06	4.30	3.98	4.10	36,910
23 Jul 21	4.10000 -0.12	4.20	4.10	4.12	29,812
22 Jul 21	4.22000 -0.02	4.24	4.15	4.24	15,533
21 Jul 21	4.24000 +0.07	4.36	4.20	4.34	20,559
20 Jul 21	4.17000 +0.02	4.19	4.03	4.03	39,546
19 Jul 21	4.15000 -0.35	4.41	4.07	4.41	47,624
16 Jul 21	4.50000 -0.01	4.63	4.50	4.52	37,383
15 Jul 21	4.51000 -0.18	4.74	4.37	4.74	21,670
14 Jul 21	4.69000 +0.33	4.77	4.36	4.44	82,852
13 Jul 21	4.36000 +0.08	4.44	4.25	4.28	30,885
12 Jul 21	4.28000 -0.07	4.30	4.27	4.30	31,050
09 Jul 21	4.35000 +0.10	4.41	4.28	4.28	34,836
08 Jul 21	4.25000 -0.04	4.29	4.23	4.29	21,351
07 Jul 21	4.29000 +0.04	4.32	4.23	4.28	21,677
06 Jul 21	4.25000 -0.21	4.46	4.23	4.46	28,000
05 Jul 21	4.46000 -0.04	4.55	4.39	4.48	9,619
02 Jul 21	4.50000 +0.00	4.51	4.38	4.51	56,335
30 Jun 21	4.50000 +0.04	4.53	4.41	4.47	31,298
29 Jun 21	4.46000 -0.01	4.66	4.45	4.57	33,769
28 Jun 21	4.47000 +0.07	4.78	4.42	4.77	34,632
25 Jun 21	4.40000 -0.19	4.55	4.21	4.54	68,980
24 Jun 21	4.59000 -0.15	4.81	4.56	4.75	29,668
23 Jun 21	4.74000 +0.09	4.78	4.66	4.73	21,847
22 Jun 21	4.65000 -0.13	4.87	4.65	4.76	26,372
21 Jun 21	4.78000 +0.15	4.78	4.53	4.61	27,412
18 Jun 21	4.63000 -0.07	4.72	4.55	4.70	25,784
17 Jun 21	4.70000 -0.10	4.91	4.59	4.80	25,540
16 Jun 21	4.80000 -0.10	4.91	4.73	4.90	30,531
15 Jun 21	4.90000 -0.01	4.92	4.65	4.87	20,207
14 Jun 21	4.91000 +0.01	4.95	4.73	4.94	41,771
11 Jun 21	4.90000 +0.13	4.94	4.80	4.80	31,513
10 Jun 21	4.77000 -0.05	4.87	4.75	4.75	26,306
09 Jun 21	4.82000 -0.10	4.93	4.77	4.90	26,240
08 Jun 21	4.92000 +0.03	4.99	4.82	4.96	33,340
07 Jun 21	4.89000 +0.26	4.95	4.43	4.43	68,547
04 Jun 21	4.63000 +0.37	4.67	4.26	4.26	54,534
03 Jun 21	4.26000 +0.21	4.26	4.00	4.04	106,022
02 Jun 21	4.05000 +0.14	4.05	3.92	3.92	29,760
01 Jun 21	3.91000 +0.10	3.94	3.81	3.81	23,388
31 May 21	3.81000 +0.01	3.85	3.67	3.76	29,885
28 May 21	3.80000 +0.01	3.80	3.77	3.80	30,100
27 May 21	3.79000 +0.04	3.80	3.51	3.59	43,700
26 May 21	3.75000 -0.05	3.80	3.75	3.79	16,763
25 May 21	3.80000 +0.00	3.83	3.80	3.80	9,724
21 May 21	3.80000 +0.01	3.88	3.79	3.79	4,654
20 May 21	3.79000 -0.02	3.88	3.78	3.81	15,175
19 May 21	3.81000 -0.08	3.85	3.79	3.85	19,795
18 May 21	3.89000 -0.02	3.90	3.83	3.84	11,838
17 May 21	3.91000 +0.04	3.91	3.84	3.84	11,005
14 May 21	3.87000 -0.06	3.95	3.87	3.91	28,058
13 May 21	3.93000 +0.03	4.00	3.87	3.88	38,278
12 May 21	3.90000 -0.05	4.00	3.84	3.95	22,061
11 May 21	3.95000 -0.06	3.97	3.89	3.89	23,607
10 May 21	4.01000 +0.06	4.02	3.89	3.95	10,083
07 May 21	3.95000 -0.01	3.97	3.95	3.96	14,152
06 May 21	3.96000 +0.01	4.02	3.95	3.97	16,110
05 May 21	3.95000 -0.01	4.02	3.95	3.96	31,992
04 May 21	3.96000 +0.01	3.97	3.92	3.97	113,341
03 May 21	3.95000 +0.05	4.00	3.95	4.00	9,813
30 Apr 21	3.90000 -0.09	3.95	3.86	3.91	28,350
29 Apr 21	3.99000 +0.18	3.99	3.83	3.85	22,614
28 Apr 21	3.81000 +0.13	3.85	3.72	3.85	7,006
27 Apr 21	3.68000 -0.07	3.84	3.65	3.84	15,912
26 Apr 21	3.75000 +0.05	3.77	3.65	3.72	17,840
23 Apr 21	3.70000 +0.00	3.72	3.67	3.70	5,800
22 Apr 21	3.70000 -0.13	3.93	3.64	3.93	20,901
21 Apr 21	3.83000 -0.07	3.87	3.61	3.87	83,140
20 Apr 21	3.90000 -0.16	4.09	3.88	3.92	30,150
19 Apr 21	4.06000 +0.03	4.07	4.04	4.05	74,222
16 Apr 21	4.03000 +0.03	4.04	3.95	4.00	92,257
15 Apr 21	4.00000 +0.12	4.00	3.96	3.98	17,661
14 Apr 21	3.88000 -0.11	4.00	3.84	4.00	46,555
13 Apr 21	3.99000 +0.00	4.00	3.96	4.00	40,752
12 Apr 21	3.99000 -0.01	4.02	3.94	4.02	56,102
09 Apr 21	4.00000 -0.02	4.04	3.89	4.02	34,816
08 Apr 21	4.02000 +0.02	4.02	3.95	4.00	49,842
07 Apr 21	4.00000 +0.02	4.01	3.95	3.97	22,602
06 Apr 21	3.98000 +0.01	4.00	3.91	3.97	34,722
05 Apr 21	3.97000 +0.01	3.99	3.91	3.91	10,308
01 Apr 21	3.96000 +0.04	4.05	3.92	3.93	10,864
31 Mar 21	3.92000 +0.05	3.92	3.87	3.87	23,404
30 Mar 21	3.87000 +0.02	3.87	3.82	3.85	4,729
29 Mar 21	3.85000 -0.05	4.09	3.80	4.09	53,561
26 Mar 21	3.90000 +0.03	3.96	3.86	3.89	27,692
25 Mar 21	3.87500 -0.08	3.95	3.86	3.95	23,948
24 Mar 21	3.95000 -0.01	4.06	3.94	4.00	23,095
23 Mar 21	3.96000 -0.18	4.11	3.95	4.11	26,494
22 Mar 21	4.14000 +0.00	4.17	4.09	4.17	15,185
19 Mar 21	4.14000 +0.08	4.16	4.05	4.05	46,698
18 Mar 21	4.06000 -0.04	4.18	4.00	4.07	33,401
17 Mar 21	4.10000 +0.03	4.11	4.05	4.09	40,295
16 Mar 21	4.07000 -0.09	4.16	4.00	4.16	23,525
15 Mar 21	4.16000 +0.11	4.18	4.08	4.08	46,158
12 Mar 21	4.05000 -0.08	4.10	3.81	3.99	25,990
11 Mar 21	4.13000 +0.11	4.15	3.92	4.00	86,996
10 Mar 21	4.02000 +0.13	4.02	3.90	3.93	40,694
09 Mar 21	3.89000 -0.01	3.92	3.82	3.92	33,019
08 Mar 21	3.90000 +0.18	3.93	3.72	3.93	45,578
05 Mar 21	3.72000 -0.07	3.95	3.68	3.85	62,107
04 Mar 21	3.79000 +0.07	3.83	3.70	3.73	50,794
03 Mar 21	3.72000 +0.07	3.75	3.67	3.75	11,603
02 Mar 21	3.65000 +0.03	3.73	3.65	3.73	53,745
01 Mar 21	3.62000 +0.12	3.66	3.57	3.62	20,927
26 Feb 21	3.50000 -0.06	3.62	3.42	3.43	20,007
25 Feb 21	3.56000 -0.08	3.69	3.56	3.65	32,001
24 Feb 21	3.64000 -0.01	3.78	3.63	3.75	47,971
23 Feb 21	3.65000 -0.02	3.77	3.54	3.77	27,609
22 Feb 21	3.67000 +0.05	3.79	3.63	3.79	21,043
19 Feb 21	3.62000 +0.01	3.63	3.55	3.61	39,620
18 Feb 21	3.61000 -0.07	3.71	3.58	3.71	26,621
17 Feb 21	3.68000 -0.06	3.89	3.57	3.89	44,315
16 Feb 21	3.74000 +0.17	3.90	3.52	3.52	97,551
12 Feb 21	3.57000 +0.09	3.61	3.48	3.57	30,409
11 Feb 21	3.48000 +0.08	3.54	3.40	3.40	45,983
10 Feb 21	3.40000 +0.03	3.43	3.37	3.37	18,336
09 Feb 21	3.37000 -0.03	3.46	3.33	3.40	118,461
08 Feb 21	3.40000 +0.00	3.48	3.25	3.40	45,751
05 Feb 21	3.40000 +0.13	3.44	3.30	3.30	46,280
04 Feb 21	3.27000 -0.09	3.42	3.25	3.40	26,261
03 Feb 21	3.36000 +0.17	3.36	3.21	3.21	60,176
02 Feb 21	3.19000 +0.09	3.23	3.09	3.10	65,582
01 Feb 21	3.10000 +0.00	3.24	3.10	3.24	84,513
29 Jan 21	3.10000 -0.05	3.17	3.10	3.15	15,564
28 Jan 21	3.15000 -0.07	3.31	3.12	3.12	32,544
27 Jan 21	3.22000 +0.08	3.24	3.10	3.11	169,345
26 Jan 21	3.14000 -0.05	3.22	3.11	3.19	24,475
25 Jan 21	3.19000 -0.14	3.23	3.11	3.12	21,776
22 Jan 21	3.33000 -0.08	3.38	3.22	3.38	26,710
21 Jan 21	3.41000 -0.04	3.53	3.40	3.53	58,917
20 Jan 21	3.45000 +0.00	3.50	3.43	3.49	19,348
19 Jan 21	3.45000 +0.01	3.55	3.40	3.55	60,639
18 Jan 21	3.44000 -0.06	3.55	3.36	3.55	27,934
15 Jan 21	3.50000 +0.05	3.50	3.44	3.45	37,498
14 Jan 21	3.45000 +0.09	3.48	3.36	3.36	16,686
13 Jan 21	3.36000 -0.03	3.44	3.36	3.37	78,268
12 Jan 21	3.39000 -0.03	3.55	3.35	3.55	42,715
11 Jan 21	3.42000 -0.07	3.55	3.35	3.55	16,703
08 Jan 21	3.49000 -0.05	3.54	3.43	3.54	23,832
07 Jan 21	3.54000 +0.09	3.64	3.41	3.48	36,680
06 Jan 21	3.45000 +0.01	3.65	3.44	3.44	60,222
05 Jan 21	3.44000 +0.07	3.53	3.29	3.38	57,186
04 Jan 21	3.37000 +0.09	3.37	3.29	3.32	65,027
31 Dec 20	3.28000 +0.03	3.31	3.23	3.31	10,987
30 Dec 20	3.25000 +0.06	3.31	3.19	3.19	21,265
29 Dec 20	3.19000 -0.17	3.53	3.19	3.53	39,864
24 Dec 20	3.36000 +0.09	3.37	3.26	3.30	14,361
23 Dec 20	3.27000 +0.15	3.30	3.11	3.11	18,610
22 Dec 20	3.12000 -0.07	3.30	3.12	3.19	36,208
21 Dec 20	3.19000 -0.20	3.37	3.08	3.31	57,174
18 Dec 20	3.39000 -0.15	3.51	3.39	3.48	57,432
17 Dec 20	3.54000 +0.05	3.61	3.49	3.49	107,116
16 Dec 20	3.49000 -0.08	3.55	3.41	3.55	49,426
15 Dec 20	3.57000 -0.11	3.81	3.47	3.59	119,097
14 Dec 20	3.68000 +0.10	3.93	3.60	3.70	97,385
11 Dec 20	3.58000 +0.02	3.70	3.47	3.69	90,666
10 Dec 20	3.56000 +0.00	3.80	3.56	3.58	127,347
09 Dec 20	3.56000 -0.06	3.66	3.51	3.60	55,394
08 Dec 20	3.62000 +0.18	3.68	3.40	3.40	124,930
07 Dec 20	3.44000 +0.20	3.55	3.19	3.19	171,003
04 Dec 20	3.24000 +0.17	3.40	3.10	3.10	184,576
03 Dec 20	3.07000 -0.15	3.22	3.07	3.16	90,093
02 Dec 20	3.22000 +0.08	3.32	3.14	3.16	54,765
01 Dec 20	3.14000 +0.05	3.18	3.06	3.09	40,947
30 Nov 20	3.09000 -0.11	3.24	3.05	3.20	54,730
27 Nov 20	3.20000 +0.08	3.22	3.13	3.20	76,621
26 Nov 20	3.12000 +0.07	3.18	3.04	3.10	63,956
25 Nov 20	3.05000 +0.08	3.09	2.80	3.00	158,920
24 Nov 20	2.97000 +0.08	3.05	2.89	2.90	148,779
23 Nov 20	2.89000 +0.16	2.89	2.64	2.75	102,461
20 Nov 20	2.73000 +0.04	2.79	2.65	2.74	89,358
19 Nov 20	2.69000 +0.13	2.76	2.50	2.55	144,011
18 Nov 20	2.56000 +0.19	2.65	2.40	2.40	161,422
17 Nov 20	2.37000 +0.06	2.40	2.29	2.35	218,920
16 Nov 20	2.31000 +0.09	2.32	2.22	2.25	217,418
13 Nov 20	2.22000 +0.16	2.23	2.04	2.15	84,676
12 Nov 20	2.06000 -0.04	2.11	2.04	2.06	77,119
11 Nov 20	2.10000 +0.06	2.10	2.04	2.09	79,700
10 Nov 20	2.04000 +0.02	2.07	2.04	2.04	161,428
09 Nov 20	2.02000 +0.07	2.04	1.98	2.02	86,617
06 Nov 20	1.95000 -0.04	2.01	1.95	2.01	142,477
05 Nov 20	1.99000 -0.03	2.05	1.99	2.02	76,871
04 Nov 20	2.02000 +0.05	2.09	2.00	2.00	36,144
03 Nov 20	1.97000 +0.00	2.00	1.95	2.00	61,219
02 Nov 20	1.97000 -0.01	2.00	1.96	2.00	159,730
30 Oct 20	1.98000 -0.01	2.00	1.96	1.96	74,674
29 Oct 20	1.99000 -0.07	2.05	1.98	2.05	59,561
28 Oct 20	2.06000 +0.01	2.06	2.03	2.05	89,902
27 Oct 20	2.05000 +0.00	2.07	2.05	2.07	7,515
26 Oct 20	2.05000 -0.03	2.07	2.05	2.07	32,516
23 Oct 20	2.08000 +0.02	2.15	2.06	2.11	92,998
22 Oct 20	2.06000 -0.04	2.10	2.05	2.09	77,470
21 Oct 20	2.10000 -0.02	2.12	2.10	2.12	16,273
20 Oct 20	2.12000 +0.00	2.12	2.10	2.12	19,600
19 Oct 20	2.12000 +0.00	2.12	2.09	2.12	114,815
16 Oct 20	2.12000 -0.08	2.18	2.08	2.17	135,597
15 Oct 20	2.20000 +0.03	2.20	2.12	2.17	22,991
14 Oct 20	2.17000 -0.01	2.18	2.17	2.18	66,064
13 Oct 20	2.18000 +0.00	2.18	2.16	2.18	26,050
09 Oct 20	2.18000 +0.01	2.18	2.14	2.18	47,224
08 Oct 20	2.17000 -0.02	2.18	2.17	2.18	51,311
07 Oct 20	2.19000 +0.01	2.19	2.16	2.18	62,007
06 Oct 20	2.18000 +0.00	2.19	2.15	2.18	66,746
05 Oct 20	2.18000 +0.03	2.20	2.17	2.17	68,230
02 Oct 20	2.15000 -0.02	2.21	2.14	2.15	14,893
01 Oct 20	2.17000 -0.10	2.29	2.16	2.27	34,717
30 Sep 20	2.27000 +0.01	2.32	2.16	2.18	33,012
29 Sep 20	2.26000 -0.07	2.32	2.25	2.32	6,362
28 Sep 20	2.33000 +0.07	2.35	2.23	2.26	32,968
25 Sep 20	2.26000 +0.11	2.38	2.14	2.15	35,970
24 Sep 20	2.15000 -0.03	2.20	2.11	2.18	100,474
23 Sep 20	2.18000 +0.00	2.24	2.18	2.18	54,796
22 Sep 20	2.18000 +0.00	2.20	2.16	2.18	33,220
21 Sep 20	2.18000 -0.04	2.23	2.10	2.18	33,332
18 Sep 20	2.22000 +0.04	2.22	2.15	2.17	21,436
17 Sep 20	2.18000 +0.00	2.18	2.16	2.18	8,083
16 Sep 20	2.18000 +0.02	2.18	2.16	2.16	26,737
15 Sep 20	2.16000 -0.02	2.18	2.15	2.18	41,355
14 Sep 20	2.18000 -0.02	2.20	2.17	2.18	14,899
11 Sep 20	2.20000 -0.01	2.27	2.19	2.22	44,486
10 Sep 20	2.21000 -0.06	2.27	2.20	2.25	19,100
09 Sep 20	2.27000 +0.01	2.30	2.25	2.30	28,849
08 Sep 20	2.26000 -0.04	2.30	2.22	2.29	34,288
04 Sep 20	2.30000 -0.05	2.35	2.25	2.35	29,896
03 Sep 20	2.35000 +0.05	2.35	2.27	2.30	117,288
02 Sep 20	2.30000 -0.05	2.35	2.30	2.34	13,364
01 Sep 20	2.35000 +0.04	2.35	2.31	2.31	8,108
31 Aug 20	2.31000 -0.09	2.38	2.30	2.38	24,424
28 Aug 20	2.40000 +0.08	2.41	2.38	2.38	35,100
27 Aug 20	2.32000 -0.18	2.51	2.30	2.50	27,261
26 Aug 20	2.50000 +0.05	2.50	2.38	2.45	31,477
25 Aug 20	2.45000 +0.12	2.46	2.32	2.33	32,607
24 Aug 20	2.33000 +0.07	2.34	2.23	2.26	88,421
21 Aug 20	2.26000 +0.01	2.29	2.25	2.25	44,929
20 Aug 20	2.25000 -0.01	2.33	2.21	2.33	62,101
19 Aug 20	2.26000 -0.01	2.30	2.26	2.30	79,203
18 Aug 20	2.27000 -0.02	2.31	2.27	2.31	45,318
17 Aug 20	2.29000 +0.05	2.32	2.25	2.25	12,124
14 Aug 20	2.24000 -0.01	2.35	2.24	2.35	21,732
13 Aug 20	2.25000 -0.03	2.37	2.25	2.37	74,659
12 Aug 20	2.28000 +0.08	2.37	2.25	2.37	23,736
11 Aug 20	2.20000 +0.04	2.30	2.15	2.30	39,137
10 Aug 20	2.16000 -0.02	2.20	2.15	2.18	10,883
07 Aug 20	2.18000 -0.04	2.28	2.17	2.28	7,725
06 Aug 20	2.22000 +0.00	2.26	2.22	2.22	10,842
05 Aug 20	2.22000 -0.03	2.29	2.21	2.27	11,637
04 Aug 20	2.25000 +0.15	2.44	2.17	2.44	73,672
31 Jul 20	2.10000 -0.07	2.15	2.10	2.11	13,043
30 Jul 20	2.17000 +0.02	2.19	2.10	2.10	10,126
29 Jul 20	2.15000 +0.02	2.15	2.10	2.13	15,220
28 Jul 20	2.13000 +0.02	2.20	2.05	2.05	35,892
27 Jul 20	2.11000 -0.03	2.16	2.10	2.13	26,762
24 Jul 20	2.14000 -0.09	2.23	2.14	2.20	84,273
23 Jul 20	2.23000 -0.04	2.29	2.18	2.26	8,226
22 Jul 20	2.27000 -0.07	2.33	2.21	2.30	36,079
21 Jul 20	2.34000 +0.02	2.45	2.28	2.33	78,322
20 Jul 20	2.32000 -0.04	2.36	2.24	2.32	9,985
17 Jul 20	2.36000 +0.09	2.38	2.27	2.32	28,625
16 Jul 20	2.27000 -0.02	2.30	2.19	2.28	8,125
15 Jul 20	2.29000 +0.11	2.29	2.22	2.28	11,631
14 Jul 20	2.18000 -0.03	2.22	2.15	2.20	10,485
13 Jul 20	2.21000 +0.03	2.27	2.15	2.18	23,866
10 Jul 20	2.18000 -0.06	2.24	2.16	2.17	11,395
09 Jul 20	2.24000 +0.06	2.29	2.17	2.17	10,579
08 Jul 20	2.18000 -0.02	2.24	2.16	2.22	48,769
07 Jul 20	2.20000 -0.05	2.21	2.10	2.14	68,053
06 Jul 20	2.25000 +0.05	2.30	2.13	2.30	37,631
03 Jul 20	2.20000 +0.06	2.23	2.14	2.15	13,739
02 Jul 20	2.14000 +0.04	2.30	2.10	2.10	97,583
30 Jun 20	2.10000 -0.06	2.24	2.10	2.14	46,052
29 Jun 20	2.16000 +0.00	2.18	2.11	2.16	27,819
26 Jun 20	2.16000 -0.13	2.27	2.15	2.27	22,873
25 Jun 20	2.29000 -0.09	2.39	2.29	2.35	25,104
24 Jun 20	2.38000 -0.02	2.42	2.20	2.35	43,486
23 Jun 20	2.40000 +0.08	2.70	2.35	2.70	29,504
22 Jun 20	2.32000 +0.05	2.33	2.10	2.26	38,147
19 Jun 20	2.27000 -0.10	2.53	2.27	2.37	80,427
18 Jun 20	2.37000 -0.16	2.58	2.34	2.42	77,972
17 Jun 20	2.53000 -0.07	2.68	2.48	2.61	81,215
16 Jun 20	2.60000 -0.09	2.90	2.55	2.90	124,850
15 Jun 20	2.69000 +0.13	2.72	2.45	2.51	48,911
12 Jun 20	2.56000 +0.00	2.87	2.52	2.63	106,772
11 Jun 20	2.56000 -0.56	2.89	2.50	2.65	154,976
10 Jun 20	3.12000 -0.33	3.48	3.02	3.48	115,980
09 Jun 20	3.45000 -0.17	3.62	3.05	3.62	99,272
08 Jun 20	3.62000 +0.41	3.75	3.39	3.50	164,397
05 Jun 20	3.21000 +0.28	3.47	2.97	2.97	138,736
04 Jun 20	2.93000 +0.32	2.97	2.70	2.85	87,372
03 Jun 20	2.61000 +0.32	2.70	2.38	2.38	117,352
02 Jun 20	2.29000 +0.11	2.55	2.15	2.25	105,577
01 Jun 20	2.18000 +0.09	2.24	2.08	2.08	46,116
29 May 20	2.09000 -0.02	2.33	2.05	2.33	932,651
28 May 20	2.11000 +0.03	2.21	2.08	2.09	40,529
27 May 20	2.08000 +0.09	2.12	2.04	2.10	53,122
26 May 20	1.99000 +0.11	1.99	1.88	1.99	121,100
25 May 20	1.88000 +0.03	1.92	1.83	1.90	36,629
22 May 20	1.85000 +0.00	1.88	1.82	1.88	78,915
21 May 20	1.85000 +0.01	1.90	1.79	1.84	65,133
20 May 20	1.84000 +0.09	1.94	1.72	1.72	80,040
19 May 20	1.75000 +0.07	1.78	1.61	1.78	100,584
15 May 20	1.68000 -0.01	1.79	1.63	1.79	33,713
14 May 20	1.69000 -0.06	1.75	1.60	1.75	78,009
13 May 20	1.75000 -0.04	1.83	1.67	1.79	85,562
12 May 20	1.79000 +0.07	1.80	1.72	1.75	74,341
11 May 20	1.72000 +0.01	1.74	1.70	1.70	44,605
08 May 20	1.71000 +0.01	1.73	1.66	1.73	91,517
07 May 20	1.70000 +0.04	1.73	1.64	1.70	57,977
06 May 20	1.66000 -0.04	1.72	1.65	1.72	16,005
05 May 20	1.70000 -0.03	1.74	1.68	1.74	52,737
04 May 20	1.73000 +0.07	1.75	1.65	1.65	56,074
01 May 20	1.66000 -0.01	1.70	1.60	1.66	58,244
30 Apr 20	1.67000 +0.04	1.75	1.64	1.71	208,417
29 Apr 20	1.63000 +0.12	1.65	1.54	1.54	192,708
28 Apr 20	1.51000 +0.05	1.56	1.50	1.55	145,104
27 Apr 20	1.46000 -0.09	1.57	1.46	1.56	120,866
24 Apr 20	1.55000 +0.07	1.57	1.40	1.49	45,630
23 Apr 20	1.48000 -0.04	1.57	1.41	1.55	81,464
22 Apr 20	1.52000 +0.01	1.56	1.50	1.56	30,658
21 Apr 20	1.51000 -0.07	1.59	1.46	1.58	73,896
20 Apr 20	1.58000 -0.04	1.63	1.50	1.59	106,295
17 Apr 20	1.62000 +0.02	1.67	1.56	1.56	92,836
16 Apr 20	1.60000 -0.03	1.70	1.56	1.70	48,289
15 Apr 20	1.63000 -0.11	1.73	1.60	1.72	195,478
14 Apr 20	1.74000 -0.06	1.90	1.67	1.90	89,186
13 Apr 20	1.80000 +0.10	1.85	1.70	1.82	205,622
09 Apr 20	1.70000 +0.05	1.81	1.66	1.76	190,536
08 Apr 20	1.65000 -0.02	1.73	1.64	1.70	42,618
07 Apr 20	1.67000 +0.03	1.76	1.64	1.70	174,535
06 Apr 20	1.64000 +0.09	1.70	1.55	1.60	380,634
03 Apr 20	1.55000 -0.04	1.81	1.53	1.68	185,373
02 Apr 20	1.59000 -0.06	1.79	1.55	1.79	626,532
01 Apr 20	1.65000 -0.20	1.80	1.58	1.80	165,561
31 Mar 20	1.85000 -0.01	1.98	1.79	1.92	329,101
30 Mar 20	1.86000 -0.18	2.32	1.86	2.32	331,386
27 Mar 20	2.04000 -0.13	2.40	1.98	2.40	46,271
26 Mar 20	2.17000 -0.03	2.50	2.14	2.50	49,304
25 Mar 20	2.20000 +0.10	2.49	2.13	2.49	52,229
24 Mar 20	2.10000 +0.01	2.37	2.02	2.37	177,075
23 Mar 20	2.09000 -0.31	2.74	2.00	2.74	16,464
20 Mar 20	2.40000 +0.21	2.95	2.15	2.95	79,171
19 Mar 20	2.19000 -0.11	2.30	2.11	2.30	63,101
18 Mar 20	2.30000 -0.24	2.50	2.24	2.44	45,656
17 Mar 20	2.54000 +0.12	2.56	2.39	2.50	67,873
16 Mar 20	2.42000 -0.21	2.75	2.42	2.75	55,743
13 Mar 20	2.63000 -0.14	2.98	2.51	2.81	129,144
12 Mar 20	2.77000 -0.53	3.38	2.47	3.34	163,575
11 Mar 20	3.30000 -0.37	3.50	3.24	3.50	53,584
10 Mar 20	3.67000 -0.18	4.00	3.12	3.93	78,923
09 Mar 20	3.85000 -1.05	4.72	3.56	4.70	38,572
06 Mar 20	4.90000 -0.12	5.15	4.80	5.11	15,083
05 Mar 20	5.02000 -0.18	5.20	4.92	5.20	16,972
04 Mar 20	5.20000 -0.10	5.37	5.17	5.30	14,234
03 Mar 20	5.30000 -0.09	6.29	5.09	6.29	16,373
02 Mar 20	5.39000 +0.22	5.39	5.08	5.09	31,083
28 Feb 20	5.17000 -0.01	5.36	4.91	5.13	37,397
27 Feb 20	5.18000 +0.25	5.34	4.70	4.94	35,026
26 Feb 20	4.93000 +0.02	5.08	4.72	4.91	83,075
25 Feb 20	4.91000 -0.39	5.25	4.89	5.25	27,635
24 Feb 20	5.30000 -0.24	5.49	5.18	5.46	29,447
21 Feb 20	5.54000 -0.41	5.77	5.40	5.40	77,112
20 Feb 20	5.95000 -0.04	6.01	5.91	5.98	6,513
19 Feb 20	5.99000 -0.02	6.05	5.87	5.97	6,775
18 Feb 20	6.01000 +0.02	6.16	5.76	5.76	21,834
14 Feb 20	5.99000 +0.10	6.02	5.67	5.67	23,752
13 Feb 20	5.89000 +0.27	6.11	5.61	5.61	36,729
12 Feb 20	5.62000 +0.06	5.62	5.48	5.55	20,430
11 Feb 20	5.56000 +0.12	5.58	5.41	5.41	138,351
10 Feb 20	5.44000 -0.07	5.60	5.42	5.60	37,015
07 Feb 20	5.51000 +0.10	5.58	5.40	5.40	12,253
06 Feb 20	5.41000 -0.04	5.45	5.40	5.45	24,509
05 Feb 20	5.45000 +0.03	5.59	5.42	5.42	17,361
04 Feb 20	5.42000 -0.01	5.52	5.33	5.33	47,884
03 Feb 20	5.43000 +0.03	5.61	5.40	5.40	46,013
31 Jan 20	5.40000 -0.09	5.56	5.39	5.48	33,528
30 Jan 20	5.49000 +0.09	5.62	5.37	5.39	24,533
29 Jan 20	5.40000 +0.01	5.53	5.39	5.42	55,287
28 Jan 20	5.39000 +0.04	5.45	5.34	5.35	14,260
27 Jan 20	5.35000 -0.10	5.50	5.35	5.47	26,060
24 Jan 20	5.45000 -0.03	5.50	5.31	5.50	94,811
23 Jan 20	5.48000 -0.20	5.68	5.40	5.68	26,610
22 Jan 20	5.68000 -0.19	5.82	5.68	5.82	12,116
21 Jan 20	5.87000 -0.03	5.98	5.82	5.91	44,422
20 Jan 20	5.90000 -0.06	5.97	5.90	5.91	12,109
17 Jan 20	5.96000 -0.12	6.01	5.95	6.00	8,501
16 Jan 20	6.08000 +0.08	6.15	6.00	6.00	12,967
15 Jan 20	6.00000 +0.00	6.25	6.00	6.25	14,660
14 Jan 20	6.00000 -0.20	6.14	5.98	6.01	21,545
13 Jan 20	6.20000 +0.19	6.26	6.09	6.26	31,031
10 Jan 20	6.01000 -0.24	6.29	5.92	5.92	24,778
09 Jan 20	6.25000 +0.27	6.25	5.91	5.91	40,602
08 Jan 20	5.98000 -0.12	6.31	5.90	6.15	32,763
07 Jan 20	6.10000 -0.18	6.33	6.10	6.19	25,159
06 Jan 20	6.28000 -0.04	6.52	6.02	6.02	50,884
03 Jan 20	6.32000 +0.10	6.34	6.14	6.23	10,710
02 Jan 20	6.22000 -0.20	6.35	6.13	6.33	12,853
31 Dec 19	6.42000 +0.07	6.44	6.23	6.35	12,040
30 Dec 19	6.35000 +0.02	6.40	6.18	6.23	16,833
27 Dec 19	6.33000 +0.21	6.52	6.07	6.34	24,879
24 Dec 19	6.12000 +0.06	6.20	6.05	6.06	15,013
23 Dec 19	6.06000 -0.01	6.09	5.91	5.97	25,373
20 Dec 19	6.07000 -0.03	6.19	5.91	5.91	9,246
19 Dec 19	6.10000 +0.02	6.18	5.82	5.82	12,844
18 Dec 19	6.08000 +0.48	6.30	5.59	5.59	39,824
17 Dec 19	5.60000 +0.20	5.60	5.40	5.58	13,877
16 Dec 19	5.40000 +0.00	5.49	5.38	5.42	215,752
13 Dec 19	5.40000 +0.02	5.49	5.37	5.38	57,074
12 Dec 19	5.38000 +0.04	5.47	5.34	5.34	56,266
11 Dec 19	5.34000 -0.02	5.39	5.32	5.32	14,401
10 Dec 19	5.36000 +0.01	5.81	5.30	5.81	27,033
09 Dec 19	5.35000 -0.04	5.63	5.34	5.38	188,149
06 Dec 19	5.39000 +0.01	5.52	5.35	5.37	33,048
05 Dec 19	5.38000 -0.03	5.46	5.35	5.41	32,811
04 Dec 19	5.41000 +0.02	5.54	5.35	5.44	49,191
03 Dec 19	5.39000 +0.04	5.46	5.32	5.36	22,691
02 Dec 19	5.35000 -0.21	5.73	5.33	5.73	34,744
29 Nov 19	5.56000 -0.32	5.81	5.45	5.80	38,150
28 Nov 19	5.88000 +0.08	5.88	5.56	5.72	14,786
27 Nov 19	5.80000 -0.05	5.86	5.42	5.42	27,717
26 Nov 19	5.85000 -0.15	5.97	5.76	5.96	43,428
25 Nov 19	6.00000 +0.05	6.03	5.86	5.86	48,679
22 Nov 19	5.95000 -0.02	6.07	5.90	5.97	56,395
21 Nov 19	5.97000 +0.38	5.99	5.58	5.59	32,483
20 Nov 19	5.59000 -0.06	5.77	5.54	5.61	143,942
19 Nov 19	5.65000 +0.09	5.70	5.50	5.51	285,536
18 Nov 19	5.56000 -0.03	5.58	5.50	5.55	17,275
15 Nov 19	5.59000 -0.03	5.74	5.54	5.57	23,785
14 Nov 19	5.62000 +0.17	5.74	5.45	5.45	18,393
13 Nov 19	5.45000 -0.05	5.70	5.45	5.50	165,545
12 Nov 19	5.50000 -0.19	5.74	5.50	5.69	131,557
11 Nov 19	5.69000 +0.09	5.73	5.47	5.56	28,685
08 Nov 19	5.60000 -0.58	6.13	5.50	6.13	58,250
07 Nov 19	6.18000 +0.15	6.18	5.92	6.01	29,496
06 Nov 19	6.03000 -0.11	6.13	6.02	6.13	18,006
05 Nov 19	6.14000 -0.23	6.46	6.03	6.46	12,996
04 Nov 19	6.37000 +0.22	6.49	6.24	6.49	11,670
01 Nov 19	6.15000 +0.53	6.15	5.64	5.64	22,826
31 Oct 19	5.62000 -0.40	6.49	5.60	6.49	195,683
30 Oct 19	6.02000 +0.03	6.02	5.82	6.00	8,963
29 Oct 19	5.99000 -0.07	6.17	5.57	5.57	8,321
28 Oct 19	6.05500 -0.20	6.25	5.97	6.25	12,942
25 Oct 19	6.25000 +0.00	6.36	6.13	6.25	26,803
24 Oct 19	6.25000 -0.15	6.32	6.14	6.32	23,274
23 Oct 19	6.40000 -0.03	6.82	6.29	6.43	10,821
22 Oct 19	6.43000 +0.32	6.68	6.02	6.16	19,469
21 Oct 19	6.11000 -0.19	6.32	6.11	6.23	16,352
18 Oct 19	6.30000 +0.04	6.48	6.23	6.26	50,017
17 Oct 19	6.26000 +0.01	6.36	6.15	6.30	13,653
16 Oct 19	6.25000 -0.35	6.74	6.25	6.74	2,550
15 Oct 19	6.60000 +0.12	6.62	6.35	6.62	18,271
11 Oct 19	6.48000 -0.05	6.63	6.47	6.47	8,799
10 Oct 19	6.53000 +0.19	6.60	6.13	6.28	9,815
09 Oct 19	6.34000 -0.20	6.54	6.34	6.53	7,404
08 Oct 19	6.54000 -0.07	6.60	6.43	6.60	34,580
07 Oct 19	6.61000 -0.09	6.81	6.60	6.73	8,337
04 Oct 19	6.70000 +0.26	6.77	6.38	6.47	17,505
03 Oct 19	6.44000 +0.09	6.58	6.33	6.37	11,759
02 Oct 19	6.35000 -0.01	6.40	6.30	6.37	15,288
01 Oct 19	6.36000 -0.49	6.78	6.23	6.37	13,016
30 Sep 19	6.85000 +0.00	6.91	6.69	6.88	11,658
27 Sep 19	6.85000 +0.23	6.86	6.37	6.37	26,209
26 Sep 19	6.62000 +0.27	6.62	6.28	6.38	12,216
25 Sep 19	6.35000 -0.37	6.63	6.28	6.63	39,961
24 Sep 19	6.72000 +0.04	6.77	6.42	6.71	23,411
23 Sep 19	6.68000 +0.18	6.68	6.42	6.49	18,816
20 Sep 19	6.50000 -0.35	6.85	6.47	6.85	18,732
19 Sep 19	6.85000 +0.38	6.85	6.45	6.47	13,327
18 Sep 19	6.47000 -0.27	6.75	6.32	6.75	17,163
17 Sep 19	6.74000 -0.31	7.02	6.68	7.02	17,276
16 Sep 19	7.05000 +0.14	7.50	6.83	7.48	48,375
13 Sep 19	6.91000 -0.02	6.95	6.74	6.88	14,346
12 Sep 19	6.93000 +0.16	6.93	6.58	6.74	26,762
11 Sep 19	6.77000 +0.05	6.77	6.57	6.69	10,092
10 Sep 19	6.72000 -0.03	6.75	6.64	6.69	16,744
09 Sep 19	6.75000 +0.30	6.75	6.45	6.45	21,205
06 Sep 19	6.45000 -0.05	6.53	6.45	6.47	36,859
05 Sep 19	6.50000 +0.34	6.57	6.18	6.18	75,946
04 Sep 19	6.16000 +0.07	6.16	6.10	6.10	31,602
03 Sep 19	6.09000 -0.09	6.09	5.91	5.91	15,367
30 Aug 19	6.18000 +0.13	6.18	6.07	6.10	30,803
29 Aug 19	6.05000 -0.07	6.05	5.88	5.89	15,445
28 Aug 19	6.12000 +0.27	6.12	5.85	5.85	18,527
27 Aug 19	5.85000 -0.20	6.05	5.85	6.05	110,689
26 Aug 19	6.05000 +0.14	6.08	5.87	5.87	21,145
23 Aug 19	5.91000 -0.10	5.96	5.83	5.92	33,560
22 Aug 19	6.01000 -0.12	6.12	5.97	6.12	9,809
21 Aug 19	6.13000 +0.02	6.25	6.07	6.13	19,887
20 Aug 19	6.11000 -0.07	6.26	6.11	6.19	70,946
19 Aug 19	6.18000 -0.07	6.35	6.13	6.14	54,730
16 Aug 19	6.25000 +0.34	6.32	5.90	5.90	26,726
15 Aug 19	5.91000 -0.19	6.06	5.88	6.06	30,006
14 Aug 19	6.10000 +0.01	6.10	5.85	6.01	37,569
13 Aug 19	6.09000 -0.08	6.24	6.00	6.08	48,021
12 Aug 19	6.17000 -0.33	6.50	6.17	6.40	73,342
09 Aug 19	6.50000 -0.45	6.80	6.19	6.80	181,466
08 Aug 19	6.95000 -0.10	7.12	6.95	7.07	15,288
07 Aug 19	7.05000 -0.18	7.22	7.01	7.12	22,879
06 Aug 19	7.23000 +0.10	7.23	7.06	7.17	18,790
02 Aug 19	7.13000 +0.08	7.20	7.03	7.03	22,916
01 Aug 19	7.05000 +0.09	7.05	6.93	6.93	11,831
31 Jul 19	6.96000 -0.17	7.24	6.96	7.18	29,409
30 Jul 19	7.13000 -0.09	7.18	7.04	7.04	4,751
29 Jul 19	7.22500 -0.11	7.36	7.01	7.01	19,544
26 Jul 19	7.33000 -0.18	7.51	7.32	7.51	12,114
25 Jul 19	7.51000 -0.15	7.66	7.40	7.66	38,592
24 Jul 19	7.66000 -0.18	7.80	7.65	7.80	14,957
23 Jul 19	7.84000 -0.02	7.88	7.84	7.88	1,217
22 Jul 19	7.86000 +0.02	7.89	7.81	7.88	2,077
19 Jul 19	7.84000 -0.02	7.86	7.82	7.82	26,648
18 Jul 19	7.86000 +0.02	7.90	7.66	7.66	39,622
17 Jul 19	7.84000 -0.07	7.90	7.68	7.68	57,964
16 Jul 19	7.91000 -0.08	8.03	7.80	8.03	30,327
15 Jul 19	7.99000 +0.13	8.03	7.67	8.00	20,282
12 Jul 19	7.86000 +0.05	7.89	7.80	7.89	4,474
11 Jul 19	7.81000 -0.13	7.91	7.78	7.90	24,082
10 Jul 19	7.94000 +0.11	7.99	7.74	7.99	20,316
09 Jul 19	7.83000 -0.38	8.25	7.78	8.25	22,772
08 Jul 19	8.21000 +0.08	8.28	8.02	8.10	6,210
05 Jul 19	8.13000 +0.05	8.24	8.05	8.09	8,100
04 Jul 19	8.08000 +0.04	8.11	7.72	8.04	7,214
03 Jul 19	8.04000 -0.01	8.10	8.04	8.08	12,360
02 Jul 19	8.05000 -0.21	8.09	7.82	8.09	21,796
28 Jun 19	8.26000 +0.09	8.26	8.04	8.16	19,463
27 Jun 19	8.17000 +0.31	8.23	7.98	7.99	16,552
26 Jun 19	7.86000 -0.20	8.03	7.85	8.03	51,135
25 Jun 19	8.06000 -0.18	8.23	8.01	8.11	44,806
24 Jun 19	8.24000 -0.11	8.27	8.13	8.20	11,562
21 Jun 19	8.35000 +0.03	8.35	8.13	8.32	38,566
20 Jun 19	8.32000 -0.01	8.48	8.32	8.40	18,622
19 Jun 19	8.33000 -0.15	8.58	8.29	8.35	14,094
18 Jun 19	8.48000 +0.20	8.53	8.20	8.31	27,260
17 Jun 19	8.28000 +0.10	8.60	8.21	8.60	22,343
14 Jun 19	8.18000 -0.07	8.44	8.16	8.44	24,932
13 Jun 19	8.25000 +0.00	8.30	8.18	8.30	29,963
12 Jun 19	8.25000 -0.08	8.29	8.15	8.29	193,927
11 Jun 19	8.33000 -0.02	8.60	8.29	8.48	28,497
10 Jun 19	8.35000 -0.31	8.70	8.35	8.68	61,226
07 Jun 19	8.66000 -0.24	8.93	8.66	8.90	51,416
06 Jun 19	8.90000 -0.07	9.01	8.90	8.97	36,975
05 Jun 19	8.97000 -0.02	9.06	8.75	9.06	127,366
04 Jun 19	8.99000 -0.22	9.19	8.88	9.19	30,981
03 Jun 19	9.21000 -0.06	9.40	9.18	9.32	12,180
31 May 19	9.27000 -0.06	9.38	9.16	9.29	18,485
30 May 19	9.33000 -0.21	9.57	9.10	9.50	23,207
29 May 19	9.54000 -0.06	9.60	9.35	9.56	77,577
28 May 19	9.60000 +0.00	9.65	9.51	9.61	63,039
27 May 19	9.60000 -0.02	9.64	9.28	9.52	22,019
24 May 19	9.62000 +0.16	9.62	9.33	9.52	32,243
23 May 19	9.46000 -0.02	9.50	9.40	9.45	29,793
22 May 19	9.48000 -0.11	9.51	9.40	9.49	12,202
21 May 19	9.59000 -0.02	9.68	9.44	9.51	12,178
17 May 19	9.61000 -0.07	9.72	9.59	9.63	22,543
16 May 19	9.68000 +0.04	9.71	9.59	9.59	14,911
15 May 19	9.64000 +0.04	9.71	9.44	9.49	12,719
14 May 19	9.60000 +0.07	9.60	9.26	9.40	19,265
13 May 19	9.53000 -0.07	9.61	9.50	9.60	527,658
10 May 19	9.60000 -0.17	9.94	9.55	9.82	7,588
09 May 19	9.77000 +0.17	9.77	9.60	9.61	10,370
08 May 19	9.60000 -0.10	9.70	9.54	9.69	5,706
07 May 19	9.70000 +0.12	9.70	9.49	9.53	12,264
06 May 19	9.58000 +0.03	9.59	9.45	9.45	1,830
03 May 19	9.55000 -0.02	9.62	9.44	9.45	23,265
02 May 19	9.57000 -0.22	9.76	9.52	9.76	39,627
01 May 19	9.78500 -0.02	9.97	9.73	9.79	34,142
30 Apr 19	9.80000 +0.01	9.85	9.66	9.77	13,074
29 Apr 19	9.79000 -0.02	9.90	9.72	9.90	11,473
26 Apr 19	9.81000 +0.01	9.81	9.76	9.79	92,112
25 Apr 19	9.80000 -0.06	9.87	9.77	9.86	6,388
24 Apr 19	9.86000 +0.07	9.89	9.73	9.73	2,755
23 Apr 19	9.79000 -0.02	9.90	9.70	9.81	13,779
22 Apr 19	9.81000 -0.09	9.91	9.72	9.84	5,561
18 Apr 19	9.90000 +0.06	9.91	9.70	9.70	13,792
17 Apr 19	9.84000 +0.08	9.93	9.76	9.76	22,259
16 Apr 19	9.76000 -0.07	9.77	9.70	9.77	1,590
15 Apr 19	9.83000 +0.08	9.85	9.76	9.79	7,897
12 Apr 19	9.75000 -0.06	9.90	9.72	9.81	6,002
11 Apr 19	9.81000 +0.03	9.95	9.65	9.77	34,048
10 Apr 19	9.78000 -0.02	9.87	9.78	9.80	8,094
09 Apr 19	9.80000 +0.05	9.84	9.67	9.71	19,627
08 Apr 19	9.75000 +0.05	9.77	9.67	9.70	22,766
05 Apr 19	9.70000 +0.07	9.72	9.58	9.58	26,986
04 Apr 19	9.63000 -0.05	9.71	9.42	9.42	18,282
03 Apr 19	9.68000 -0.01	9.73	9.64	9.65	32,959
02 Apr 19	9.69000 +0.01	9.72	9.57	9.68	43,547
01 Apr 19	9.68000 -0.01	9.70	9.46	9.58	718,404
29 Mar 19	9.69000 +0.07	9.69	9.46	9.62	15,836
28 Mar 19	9.62000 +0.04	9.64	9.38	9.51	7,425
27 Mar 19	9.58000 +0.12	9.69	9.41	9.55	27,290
26 Mar 19	9.46000 -0.09	9.65	9.46	9.53	11,442
25 Mar 19	9.55000 +0.10	9.66	9.33	9.56	13,008
22 Mar 19	9.45000 -0.14	9.71	9.45	9.61	22,801
21 Mar 19	9.59000 +0.01	9.73	9.59	9.70	18,339
20 Mar 19	9.58000 -0.03	9.70	9.53	9.68	19,900
19 Mar 19	9.61000 +0.12	9.72	9.50	9.56	41,879
18 Mar 19	9.49000 -0.14	9.75	9.45	9.59	39,903
15 Mar 19	9.63000 -0.02	9.73	9.54	9.65	33,397
14 Mar 19	9.65000 -0.09	9.78	9.59	9.74	21,269
13 Mar 19	9.74000 +0.02	9.89	9.52	9.68	19,619
12 Mar 19	9.72000 -0.05	9.83	9.53	9.82	29,536
11 Mar 19	9.77000 -0.23	9.96	9.71	9.96	11,072
08 Mar 19	10.00000 +0.32	10.02	9.38	9.55	45,711
07 Mar 19	9.68000 -0.06	9.75	9.58	9.67	4,419
06 Mar 19	9.74000 +0.22	9.78	9.02	9.02	6,869
05 Mar 19	9.51500 -0.05	9.56	9.15	9.56	8,062
04 Mar 19	9.56000 -0.14	9.80	9.55	9.62	6,926
01 Mar 19	9.70000 +0.13	9.70	9.57	9.57	38,821
28 Feb 19	9.57000 -0.05	9.75	9.36	9.59	21,176
27 Feb 19	9.62000 -0.13	9.84	9.62	9.80	14,281
26 Feb 19	9.75000 -0.10	9.93	9.62	9.82	6,632
25 Feb 19	9.85000 +0.05	9.85	9.65	9.76	17,299
22 Feb 19	9.80000 +0.10	9.96	9.63	9.74	16,506
21 Feb 19	9.70000 -0.28	9.90	9.70	9.90	7,030
20 Feb 19	9.98000 -0.24	10.30	9.88	10.26	9,093
19 Feb 19	10.22000 +0.04	10.49	10.08	10.49	12,798
15 Feb 19	10.18000 +0.55	10.21	9.81	9.85	7,343
14 Feb 19	9.63000 -0.03	9.81	9.53	9.72	31,555
13 Feb 19	9.66000 -0.03	9.81	9.52	9.67	9,262
12 Feb 19	9.69000 -0.48	10.39	9.69	10.12	13,699
11 Feb 19	10.17000 +0.05	10.29	10.10	10.11	4,947
08 Feb 19	10.12000 +0.08	10.18	10.08	10.15	8,094
07 Feb 19	10.04000 +0.16	10.04	9.83	9.92	3,729
06 Feb 19	9.88000 +0.01	9.92	9.77	9.81	6,922
05 Feb 19	9.87000 -0.03	10.12	9.51	10.06	13,522
04 Feb 19	9.90000 +0.16	10.94	9.66	10.94	23,042
01 Feb 19	9.74000 +0.04	9.76	9.66	9.69	38,372
31 Jan 19	9.70000 +0.21	9.72	9.48	9.52	25,018
30 Jan 19	9.49000 -0.08	9.57	9.24	9.51	34,079
29 Jan 19	9.57000 +0.06	9.70	9.37	9.43	10,572
28 Jan 19	9.51000 -0.18	9.71	9.51	9.67	6,000
25 Jan 19	9.69000 +0.24	9.77	9.45	9.48	10,560
24 Jan 19	9.45000 +0.16	9.45	9.25	9.26	11,510
23 Jan 19	9.29000 -0.06	9.37	9.07	9.07	17,732
22 Jan 19	9.35000 -0.20	9.55	9.18	9.55	14,353
21 Jan 19	9.55000 -0.37	9.95	9.40	9.95	10,230
18 Jan 19	9.92000 -0.33	10.21	9.90	10.21	9,487
17 Jan 19	10.25000 -0.12	10.40	10.13	10.40	4,721
16 Jan 19	10.37000 -0.14	10.57	10.29	10.57	13,677
15 Jan 19	10.51000 -0.27	10.58	10.42	10.42	26,340
14 Jan 19	10.78000 -0.02	10.81	10.61	10.73	5,975
11 Jan 19	10.80000 -0.20	10.91	10.74	10.91	18,122
10 Jan 19	11.00000 +0.27	11.00	10.76	10.77	16,154
09 Jan 19	10.73000 +0.31	10.80	10.41	10.41	16,395
08 Jan 19	10.42000 +0.04	10.52	10.39	10.39	14,309
07 Jan 19	10.38000 -0.02	10.38	10.18	10.21	10,520
04 Jan 19	10.40000 +0.33	10.51	9.99	10.10	11,007
03 Jan 19	10.07000 +0.08	10.19	9.95	10.02	14,156
02 Jan 19	9.99000 +0.22	10.05	9.60	9.65	19,202
31 Dec 18	9.77000 +0.51	9.85	8.96	8.96	17,078
28 Dec 18	9.26000 +0.43	9.42	8.84	8.84	27,878
27 Dec 18	8.83000 -0.26	9.37	8.83	9.15	46,396
24 Dec 18	9.09000 -0.18	9.38	9.09	9.21	11,652
21 Dec 18	9.27000 -0.20	9.49	9.20	9.43	16,945
20 Dec 18	9.47000 +0.11	9.59	9.23	9.39	23,517
19 Dec 18	9.36000 +0.06	9.47	9.23	9.36	26,562
18 Dec 18	9.30000 -0.10	9.50	9.17	9.40	22,345
17 Dec 18	9.40000 -0.26	9.54	9.38	9.51	13,368
14 Dec 18	9.66000 +0.25	9.66	9.37	9.41	27,477
13 Dec 18	9.41000 +0.03	9.51	9.30	9.42	17,233
12 Dec 18	9.38000 +0.12	9.44	9.29	9.29	28,009
11 Dec 18	9.26000 -0.30	9.90	9.26	9.70	9,985
10 Dec 18	9.56000 -0.28	9.87	9.38	9.87	13,414
07 Dec 18	9.84000 -0.25	10.24	9.71	10.15	20,118
06 Dec 18	10.09000 -0.04	10.18	9.87	10.11	23,017
05 Dec 18	10.13000 +0.56	10.13	9.64	9.64	9,022
04 Dec 18	9.57000 -0.23	9.97	9.37	9.83	39,734
03 Dec 18	9.80000 -0.25	10.16	9.73	10.04	19,279
30 Nov 18	10.05000 +0.22	10.21	9.81	9.81	77,340
29 Nov 18	9.83000 +0.48	9.86	9.38	9.38	28,245
28 Nov 18	9.35000 +0.11	9.36	9.21	9.23	21,449
27 Nov 18	9.24000 -0.17	9.48	9.24	9.45	82,782
26 Nov 18	9.41000 +0.11	9.89	9.32	9.40	14,247
23 Nov 18	9.30000 -0.26	9.62	9.17	9.59	13,800
22 Nov 18	9.56000 +0.08	9.70	9.41	9.47	17,067
21 Nov 18	9.48000 -0.24	9.93	9.30	9.30	18,913
20 Nov 18	9.72000 -0.26	10.20	9.29	9.29	22,471
19 Nov 18	9.98000 +0.31	10.18	9.63	9.65	29,165
16 Nov 18	9.67000 +0.27	9.92	9.42	9.43	25,368
15 Nov 18	9.40000 -0.34	9.75	9.30	9.73	15,830
14 Nov 18	9.74000 -0.11	9.99	9.66	9.99	24,175
13 Nov 18	9.85000 -0.12	10.12	9.59	9.97	24,559
12 Nov 18	9.97000 +0.07	10.22	9.78	9.90	25,650
09 Nov 18	9.90000 +0.22	10.20	9.17	9.56	83,381
08 Nov 18	9.68000 +0.14	9.75	9.44	9.56	21,253
07 Nov 18	9.54000 -0.19	10.01	9.54	10.01	26,866
06 Nov 18	9.73000 +0.03	9.81	9.45	9.73	51,103
05 Nov 18	9.70000 +0.00	9.91	9.67	9.78	12,366
02 Nov 18	9.70000 -0.38	10.15	9.57	10.02	12,809
01 Nov 18	10.08000 +0.55	10.11	9.47	9.50	32,642
31 Oct 18	9.53000 -0.05	9.67	9.41	9.49	34,714
30 Oct 18	9.58000 +0.03	9.59	9.38	9.42	13,431
29 Oct 18	9.55000 -0.17	9.79	9.40	9.79	27,077
26 Oct 18	9.72000 +0.22	10.22	9.58	10.02	14,286
25 Oct 18	9.50000 -0.01	9.59	9.24	9.51	73,369
24 Oct 18	9.51000 -0.18	9.73	9.36	9.73	555,364
23 Oct 18	9.69000 -0.20	9.93	9.50	9.93	23,492
22 Oct 18	9.89000 -0.29	10.14	9.78	9.98	45,078
19 Oct 18	10.18000 -0.07	10.31	10.15	10.31	33,957
18 Oct 18	10.25000 -0.12	10.35	10.25	10.32	37,198
17 Oct 18	10.37000 -0.21	10.58	10.29	10.58	18,559
16 Oct 18	10.58000 +0.14	10.76	10.13	10.13	22,663
15 Oct 18	10.44000 -0.17	10.61	10.09	10.61	45,279
12 Oct 18	10.61000 -0.22	10.80	10.09	10.09	66,397
11 Oct 18	10.83000 -0.04	10.90	10.39	10.86	86,939
10 Oct 18	10.87000 -0.12	10.99	10.71	10.99	31,083
09 Oct 18	10.99000 +0.01	11.08	10.90	11.07	9,029
05 Oct 18	10.98000 -0.14	11.15	10.98	11.06	16,689
04 Oct 18	11.12000 +0.10	11.14	11.01	11.01	13,883
03 Oct 18	11.02000 +0.11	11.08	10.85	10.98	9,817
02 Oct 18	10.91000 -0.01	11.13	10.80	10.81	28,403
01 Oct 18	10.92000 +0.06	10.97	10.75	10.83	21,821
28 Sep 18	10.86000 -0.12	11.01	10.80	10.95	17,704
27 Sep 18	10.98000 -0.08	11.07	10.52	10.52	18,992
26 Sep 18	11.06000 +0.11	11.15	10.95	10.95	33,681
25 Sep 18	10.95000 -0.10	11.13	10.90	11.10	142,810
24 Sep 18	11.05000 +0.13	11.23	10.95	10.95	28,407
21 Sep 18	10.92000 -0.30	11.32	10.92	11.24	77,942
20 Sep 18	11.22000 -0.20	11.48	11.20	11.35	16,920
19 Sep 18	11.42000 -0.13	11.64	10.83	10.83	25,348
18 Sep 18	11.55000 +0.06	11.59	11.22	11.51	16,008
17 Sep 18	11.49000 -0.09	11.69	11.45	11.61	19,957
14 Sep 18	11.58000 -0.37	11.91	11.56	11.91	26,634
13 Sep 18	11.95000 +0.02	12.07	11.81	11.95	24,278
12 Sep 18	11.93000 +0.03	11.97	11.82	11.82	18,134
11 Sep 18	11.90000 -0.36	12.34	11.90	12.31	26,001
10 Sep 18	12.26000 +0.01	12.35	12.18	12.18	73,509
07 Sep 18	12.25000 +0.16	12.41	11.90	12.13	50,725
06 Sep 18	12.09000 -0.06	12.52	12.06	12.15	48,839
05 Sep 18	12.15000 -0.24	12.65	11.74	12.40	27,363
04 Sep 18	12.39000 -0.27	12.67	12.32	12.67	16,960
31 Aug 18	12.66000 +0.24	12.70	12.45	12.54	27,951
30 Aug 18	12.42000 -0.08	12.80	12.31	12.32	26,996
29 Aug 18	12.50000 +0.30	12.50	12.15	12.20	223,790
28 Aug 18	12.20000 +0.22	12.20	11.90	12.13	36,599
27 Aug 18	11.98000 +0.48	12.00	11.60	11.60	84,436
24 Aug 18	11.50000 -0.10	11.70	11.49	11.59	34,977
23 Aug 18	11.60000 +0.00	11.60	11.56	11.59	17,116
22 Aug 18	11.60000 +0.14	11.61	11.49	11.49	24,155
21 Aug 18	11.46000 -0.14	11.72	11.43	11.59	32,164
20 Aug 18	11.60000 -0.05	11.61	11.43	11.60	30,662
17 Aug 18	11.65000 +0.17	11.75	11.47	11.50	57,142
16 Aug 18	11.48000 +0.14	11.56	11.26	11.26	49,798
15 Aug 18	11.34000 -0.26	11.58	11.27	11.58	22,273
14 Aug 18	11.60000 +0.06	11.65	11.48	11.55	19,706
13 Aug 18	11.54000 +0.29	11.85	11.44	11.47	31,606
10 Aug 18	11.25000 +0.37	11.64	10.71	10.71	32,322
09 Aug 18	10.88000 +0.09	10.97	10.81	10.81	6,109
08 Aug 18	10.79000 +0.06	10.91	10.70	10.73	13,246
07 Aug 18	10.73000 -0.04	11.10	10.70	10.91	13,393
03 Aug 18	10.77000 +0.00	10.89	10.71	10.83	15,323
02 Aug 18	10.77000 +0.01	10.80	10.55	10.76	14,432
01 Aug 18	10.76000 -0.24	11.12	10.76	11.04	15,566
31 Jul 18	11.00000 -0.04	11.03	11.00	11.02	19,469
30 Jul 18	11.04000 -0.06	11.20	10.99	11.06	20,895
27 Jul 18	11.10000 +0.02	11.32	11.03	11.10	31,787
26 Jul 18	11.08000 +0.05	11.09	11.00	11.00	15,810
25 Jul 18	11.03000 -0.11	11.20	10.97	11.08	15,004
24 Jul 18	11.14000 +0.12	11.23	10.98	11.02	12,472
23 Jul 18	11.02000 +0.01	11.11	10.96	11.11	15,038
20 Jul 18	11.01000 -0.12	11.18	10.97	11.13	11,516
19 Jul 18	11.13000 +0.08	11.21	11.00	11.11	74,588
18 Jul 18	11.05000 -0.05	11.17	11.00	11.17	11,510
17 Jul 18	11.10000 +0.06	11.11	11.00	11.10	19,212
16 Jul 18	11.04000 -0.24	11.26	11.00	11.13	13,270
13 Jul 18	11.28000 +0.15	11.40	11.11	11.11	5,730
12 Jul 18	11.13000 +0.02	11.19	11.10	11.11	39,844
11 Jul 18	11.11000 -0.14	11.35	11.10	11.14	25,941
10 Jul 18	11.25000 -0.44	11.67	11.10	11.67	77,932
09 Jul 18	11.69000 +0.50	11.69	11.30	11.37	24,476
06 Jul 18	11.19000 -0.04	11.24	11.07	11.23	30,400
05 Jul 18	11.23000 +0.03	11.51	11.15	11.20	14,473
04 Jul 18	11.20000 -0.25	11.32	11.20	11.32	11,975
03 Jul 18	11.45000 -0.17	11.64	11.28	11.47	9,971
29 Jun 18	11.62000 +0.45	11.62	11.13	11.19	25,191
28 Jun 18	11.17000 -0.17	11.32	11.14	11.27	27,000
27 Jun 18	11.34000 -0.27	11.69	11.15	11.63	17,411
26 Jun 18	11.61000 -0.22	11.85	11.55	11.84	8,096
25 Jun 18	11.83000 +0.12	11.93	11.60	11.66	12,386
22 Jun 18	11.71000 +0.37	11.73	11.46	11.52	19,328
21 Jun 18	11.34000 -0.04	11.48	11.32	11.48	8,696
20 Jun 18	11.38000 -0.08	11.46	11.30	11.44	8,502
19 Jun 18	11.46000 -0.04	11.60	11.32	11.50	55,064
18 Jun 18	11.50000 -0.15	11.76	11.49	11.65	27,563
15 Jun 18	11.65000 -0.27	11.88	11.65	11.86	29,133
14 Jun 18	11.92000 +0.03	12.01	11.85	12.01	14,331
13 Jun 18	11.89000 +0.08	11.95	11.67	11.78	14,804
12 Jun 18	11.81000 +0.08	11.87	11.50	11.69	29,536
11 Jun 18	11.73000 -0.05	11.84	11.63	11.84	50,168
08 Jun 18	11.78000 -0.13	12.18	11.72	12.18	17,363
07 Jun 18	11.91000 +0.06	12.00	11.61	11.61	15,409
06 Jun 18	11.85000 -0.19	12.00	11.80	11.96	22,916
05 Jun 18	12.04000 +0.00	12.06	11.98	12.02	21,605
04 Jun 18	12.04000 -0.22	12.08	11.98	12.02	28,513
01 Jun 18	12.26000 +0.20	12.26	11.95	12.02	15,118
31 May 18	12.06000 -0.07	12.20	12.00	12.11	75,020
30 May 18	12.13000 -0.09	12.24	12.10	12.24	10,554
29 May 18	12.22000 +0.06	12.25	12.14	12.20	11,279
28 May 18	12.16000 -0.13	12.25	12.05	12.25	8,975
25 May 18	12.29000 +0.01	12.39	12.25	12.25	11,380
24 May 18	12.28000 -0.21	12.41	12.28	12.32	20,376
23 May 18	12.49000 +0.26	12.50	12.28	12.28	11,505
22 May 18	12.23000 -0.20	12.70	12.23	12.70	6,144
18 May 18	12.43000 -0.38	12.76	12.42	12.76	3,246
17 May 18	12.81000 +0.22	12.81	12.40	12.52	10,234
16 May 18	12.59000 +0.09	12.84	12.39	12.45	156,550
15 May 18	12.50000 -0.14	12.60	12.25	12.60	18,770
14 May 18	12.64000 -0.04	12.67	12.31	12.63	30,053
11 May 18	12.68000 -0.32	13.20	12.58	13.20	41,646
10 May 18	13.00000 +0.07	13.01	12.50	12.50	10,235
09 May 18	12.93000 -0.07	13.02	12.84	12.99	13,433
08 May 18	13.00000 +0.00	13.02	12.93	13.00	3,641
07 May 18	13.00000 +0.02	13.05	12.94	13.00	11,264
04 May 18	12.98000 +0.00	13.16	12.80	13.01	7,627
03 May 18	12.98000 -0.19	13.12	12.87	13.10	6,081
02 May 18	13.17000 -0.52	13.67	13.13	13.65	10,190
01 May 18	13.69000 +0.07	13.90	13.60	13.75	8,942
30 Apr 18	13.62000 +0.21	13.62	13.00	13.08	30,612
27 Apr 18	13.41000 -0.49	13.73	13.41	13.73	2,100
26 Apr 18	13.90000 -0.07	14.29	13.75	13.76	26,000
25 Apr 18	13.97000 +0.15	14.08	13.84	14.08	9,633
24 Apr 18	13.82000 +0.46	14.16	13.36	13.36	28,816
23 Apr 18	13.36000 -0.03	13.42	13.27	13.37	4,037
20 Apr 18	13.39000 -0.11	13.46	13.03	13.46	7,320
19 Apr 18	13.50000 +0.73	13.50	12.78	12.80	12,192
18 Apr 18	12.77000 -0.01	12.91	12.50	12.77	99,621
17 Apr 18	12.78000 +0.02	12.79	12.67	12.73	26,777
16 Apr 18	12.76000 -0.34	13.09	12.76	13.09	8,202
13 Apr 18	13.10000 -0.20	13.34	13.06	13.34	4,283
12 Apr 18	13.30000 +0.03	13.46	13.16	13.24	7,363
11 Apr 18	13.27000 -0.47	13.71	13.19	13.71	7,300
10 Apr 18	13.74000 +0.76	13.82	12.69	12.69	12,245
09 Apr 18	12.98000 -0.04	13.06	12.64	13.06	10,070
06 Apr 18	13.02000 -0.38	13.37	12.91	13.37	13,900
05 Apr 18	13.40000 -0.15	13.97	12.88	12.88	18,902
04 Apr 18	13.55000 +0.35	13.55	12.99	13.14	12,674
03 Apr 18	13.20000 -0.45	13.63	13.06	13.63	9,905
02 Apr 18	13.65000 -0.10	13.74	13.17	13.74	17,596
29 Mar 18	13.75000 +0.54	13.75	12.67	13.34	28,457
28 Mar 18	13.21000 -0.15	13.42	13.20	13.30	26,363
27 Mar 18	13.36000 +0.20	13.37	12.90	12.90	8,753
26 Mar 18	13.16000 -0.01	13.57	12.81	12.91	16,140
23 Mar 18	13.17000 -0.69	13.72	13.17	13.67	34,146
22 Mar 18	13.86000 +0.06	13.95	13.38	13.38	26,110
21 Mar 18	13.80000 +0.95	13.80	12.78	12.85	30,419
20 Mar 18	12.85000 -0.55	13.71	12.85	13.13	13,119
19 Mar 18	13.40000 +0.21	13.60	13.22	13.22	19,331
16 Mar 18	13.19000 +0.19	13.28	13.02	13.02	14,771
15 Mar 18	13.00000 -0.01	13.17	12.42	12.42	16,679
14 Mar 18	13.01000 +0.48	13.07	12.20	12.60	26,919
13 Mar 18	12.53000 -0.54	13.09	12.53	13.09	22,195
12 Mar 18	13.07000 -0.20	13.49	12.88	13.25	20,559
09 Mar 18	13.27000 -0.48	13.78	13.14	13.78	16,478
08 Mar 18	13.75000 +0.42	13.75	13.34	13.34	12,853
07 Mar 18	13.33000 -0.13	13.55	13.33	13.44	6,001
06 Mar 18	13.46000 +0.22	13.76	13.22	13.22	19,875
05 Mar 18	13.24000 +0.00	13.49	13.21	13.33	13,397
02 Mar 18	13.24000 -0.52	13.81	13.12	13.74	52,016
01 Mar 18	13.76000 -0.04	13.77	13.60	13.63	7,527
28 Feb 18	13.80000 -0.20	13.94	13.66	13.94	26,940
27 Feb 18	14.00000 -0.06	14.07	13.92	14.07	2,968
26 Feb 18	14.06000 +0.05	14.15	13.81	13.81	14,918
23 Feb 18	14.01000 +0.03	14.20	13.95	14.00	79,334
22 Feb 18	13.98000 +0.00	14.10	13.97	14.02	31,162
21 Feb 18	13.98000 +0.18	14.06	13.80	13.80	7,636
20 Feb 18	13.80000 +0.00	13.98	13.80	13.80	27,666
16 Feb 18	13.80000 +0.00	14.05	13.80	13.80	11,531
15 Feb 18	13.80000 +0.00	13.84	13.80	13.82	18,756
14 Feb 18	13.80000 -0.12	13.86	13.78	13.82	5,409
13 Feb 18	13.92000 +0.24	13.92	13.30	13.30	7,604
12 Feb 18	13.68000 -0.43	14.27	13.68	13.80	28,261
09 Feb 18	14.11000 +0.26	14.12	13.77	13.98	45,846
08 Feb 18	13.85000 -0.18	14.04	13.85	14.03	26,940
07 Feb 18	14.03000 -0.06	14.15	14.00	14.15	50,315
06 Feb 18	14.09000 +0.34	14.12	13.71	13.76	353,880
05 Feb 18	13.75000 -0.24	13.76	13.45	13.50	12,380
02 Feb 18	13.99000 +0.13	14.26	13.77	14.19	23,796
01 Feb 18	13.86000 +0.16	13.97	13.66	13.78	15,310
31 Jan 18	13.70000 +0.32	13.72	13.31	13.31	17,661
30 Jan 18	13.38000 -0.39	13.85	13.37	13.78	16,434
29 Jan 18	13.77000 +0.01	13.83	13.72	13.75	10,197
26 Jan 18	13.76000 +0.13	13.86	13.36	13.36	22,303
25 Jan 18	13.63000 +0.13	13.76	13.30	13.30	43,466
24 Jan 18	13.50000 -0.03	13.63	13.46	13.46	54,641
23 Jan 18	13.53000 +0.02	13.65	13.41	13.47	21,480
22 Jan 18	13.51000 -0.10	13.62	13.30	13.62	30,996
19 Jan 18	13.61000 -0.01	13.92	13.42	13.42	10,322
18 Jan 18	13.62000 -0.01	13.75	13.40	13.58	14,675
17 Jan 18	13.63000 -0.05	13.79	13.51	13.55	14,361
16 Jan 18	13.68000 -0.29	13.92	13.64	13.92	14,571
15 Jan 18	13.97000 +0.01	14.24	13.90	14.24	8,286
12 Jan 18	13.96000 -0.15	14.13	13.96	14.06	41,391
11 Jan 18	14.11000 -0.08	14.16	14.00	14.15	16,660
10 Jan 18	14.19000 -0.11	14.31	14.06	14.31	17,138
09 Jan 18	14.30000 +0.25	14.44	14.01	14.05	33,130
08 Jan 18	14.05000 -0.46	14.61	14.02	14.02	42,925
05 Jan 18	14.51000 +0.31	14.71	14.20	14.23	27,959
04 Jan 18	14.20000 -0.53	14.69	14.20	14.68	26,088
03 Jan 18	14.73000 -0.27	14.91	14.72	14.91	19,627
02 Jan 18	15.00000 +0.14	15.00	14.02	14.02	9,121
29 Dec 17	14.86000 +0.10	14.90	14.72	14.72	3,403
28 Dec 17	14.76000 +0.01	14.85	14.75	14.83	13,939
27 Dec 17	14.75000 +0.12	14.87	14.37	14.37	17,018
22 Dec 17	14.63000 -0.07	14.78	14.63	14.69	21,569
21 Dec 17	14.70000 +0.26	14.70	14.26	14.26	14,866
20 Dec 17	14.44000 +0.29	14.56	13.95	13.95	10,291
19 Dec 17	14.15000 +0.08	14.19	13.94	13.94	10,632
18 Dec 17	14.07000 -0.33	14.47	14.04	14.33	22,281
15 Dec 17	14.40000 -0.05	14.57	14.18	14.44	25,950
14 Dec 17	14.45000 +0.43	14.50	13.84	13.84	20,201
13 Dec 17	14.02000 -0.18	14.21	13.93	14.13	13,324
12 Dec 17	14.20000 -0.23	14.45	14.11	14.45	21,925
11 Dec 17	14.43000 -0.35	14.75	14.17	14.70	46,047
08 Dec 17	14.78000 +0.00	14.91	14.57	14.88	31,649
07 Dec 17	14.78000 -0.24	15.21	14.65	14.80	20,423
06 Dec 17	15.02000 -0.01	15.17	14.86	15.05	14,541
05 Dec 17	15.03000 -0.04	15.14	14.85	15.08	361,760
04 Dec 17	15.07000 -0.18	15.20	15.00	15.20	60,241
01 Dec 17	15.25000 -0.05	15.40	15.11	15.11	20,555
30 Nov 17	15.30000 -0.09	15.44	15.26	15.38	47,852
29 Nov 17	15.39000 +0.38	15.40	14.86	14.86	22,914
28 Nov 17	15.01000 +0.24	15.04	14.77	14.77	173,554
27 Nov 17	14.77000 -0.43	14.92	14.67	14.92	10,708
24 Nov 17	15.20000 +0.25	15.20	14.73	14.73	23,986
23 Nov 17	14.95000 +0.12	15.12	14.52	14.52	11,779
22 Nov 17	14.83000 -0.17	15.07	14.83	14.86	8,623
21 Nov 17	15.00000 +0.31	15.10	14.25	14.25	42,502
20 Nov 17	14.69000 -0.24	14.88	14.60	14.78	25,283
17 Nov 17	14.93000 -0.19	15.13	14.84	14.97	12,117
16 Nov 17	15.12500 +0.39	15.18	14.80	14.80	16,615
15 Nov 17	14.74000 -0.41	15.06	14.57	15.03	24,849
14 Nov 17	15.15000 +0.34	15.19	14.74	14.74	12,791
13 Nov 17	14.81000 -0.23	15.13	14.81	15.13	5,840
10 Nov 17	15.04000 -0.26	15.34	15.04	15.20	13,245
09 Nov 17	15.30000 +0.30	15.41	14.79	14.79	19,224
08 Nov 17	15.00000 -0.10	15.31	14.96	15.10	20,370
07 Nov 17	15.10000 -0.09	15.19	15.04	15.19	6,165
06 Nov 17	15.19000 +0.20	15.23	14.96	15.05	18,206
03 Nov 17	14.99000 -0.28	15.33	14.95	15.17	15,596
02 Nov 17	15.27000 -0.20	15.41	15.20	15.39	14,427
01 Nov 17	15.47000 +0.28	15.47	15.09	15.13	30,962
31 Oct 17	15.19000 +0.19	15.21	14.89	14.99	34,969
30 Oct 17	15.00000 +0.59	15.01	14.50	14.50	36,664
27 Oct 17	14.41000 +0.29	14.47	14.06	14.08	27,250
26 Oct 17	14.12000 +0.16	14.21	14.00	14.05	43,363
25 Oct 17	13.96000 -0.19	14.21	13.67	14.06	40,205
24 Oct 17	14.15000 -0.07	14.31	14.15	14.27	11,544
23 Oct 17	14.22000 +0.03	14.30	14.20	14.30	14,812
20 Oct 17	14.19000 -0.33	14.60	14.19	14.42	19,804
19 Oct 17	14.52000 -0.42	14.91	14.52	14.87	6,925
18 Oct 17	14.94000 -0.01	15.03	14.89	14.99	30,624
17 Oct 17	14.95000 -0.03	15.05	14.88	15.05	11,489
16 Oct 17	14.98000 +0.20	15.08	14.86	14.95	23,830
13 Oct 17	14.78000 +0.19	14.83	14.63	14.65	9,984
12 Oct 17	14.59000 -0.11	14.80	14.47	14.74	15,407
11 Oct 17	14.70000 -0.06	14.87	14.70	14.80	54,507
10 Oct 17	14.76000 +0.29	14.89	14.45	14.50	22,254
06 Oct 17	14.47000 +0.02	14.48	14.30	14.30	7,679
05 Oct 17	14.45000 +0.27	14.45	14.19	14.22	14,447
04 Oct 17	14.18000 -0.10	14.41	14.17	14.28	29,886
03 Oct 17	14.28000 +0.10	14.30	14.04	14.04	7,852
02 Oct 17	14.18000 -0.01	14.27	14.02	14.13	23,952
29 Sep 17	14.19000 -0.03	14.25	13.94	13.94	23,451
28 Sep 17	14.22000 +0.21	14.35	14.01	14.03	46,170
27 Sep 17	14.01000 +0.01	14.12	14.00	14.02	31,390
26 Sep 17	14.00000 +0.20	14.14	13.76	13.80	67,992
25 Sep 17	13.80000 +0.05	13.92	13.70	13.80	36,519
22 Sep 17	13.75000 +0.05	13.80	13.65	13.73	21,985
21 Sep 17	13.70000 +0.07	13.80	13.41	13.62	52,210
20 Sep 17	13.63000 +0.34	13.63	13.19	13.27	27,769
19 Sep 17	13.29000 +0.37	13.50	12.94	13.00	176,987
18 Sep 17	12.92000 +0.02	13.00	12.79	12.83	16,334
15 Sep 17	12.90000 -0.03	13.13	12.84	12.88	31,539
14 Sep 17	12.93000 +0.17	13.16	12.76	12.88	38,509
13 Sep 17	12.76000 +0.46	12.92	12.12	12.12	34,149
12 Sep 17	12.30000 +0.26	12.63	12.00	12.00	29,117
11 Sep 17	12.04000 -0.16	12.19	11.94	12.19	32,857
08 Sep 17	12.20000 -0.30	12.39	12.04	12.39	30,273
07 Sep 17	12.50000 +0.39	12.66	12.11	12.18	27,735
06 Sep 17	12.11000 +0.22	12.19	11.87	11.97	23,573
05 Sep 17	11.89000 -0.16	12.16	11.75	12.08	22,458
01 Sep 17	12.05000 -0.15	12.23	11.88	12.18	23,774
31 Aug 17	12.20000 +0.28	12.20	11.90	11.92	68,721
30 Aug 17	11.92000 -0.08	11.99	11.86	11.98	19,438
29 Aug 17	12.00000 +0.05	12.07	11.79	11.89	23,934
28 Aug 17	11.95000 +0.08	12.00	11.80	11.80	11,326
25 Aug 17	11.87000 +0.12	12.00	11.78	11.92	7,404
24 Aug 17	11.75000 -0.06	11.92	11.73	11.86	14,024
23 Aug 17	11.81000 -0.10	11.95	11.70	11.89	25,895
22 Aug 17	11.91000 +0.32	12.21	11.66	11.66	27,525
21 Aug 17	11.59000 -0.01	11.66	11.47	11.47	4,845
18 Aug 17	11.60000 +0.20	11.81	11.36	11.40	24,143
17 Aug 17	11.40000 +0.05	11.52	11.33	11.33	8,491
16 Aug 17	11.35000 +0.01	11.42	11.34	11.35	15,042
15 Aug 17	11.34000 +0.01	11.43	11.30	11.37	10,346
14 Aug 17	11.33000 -0.36	11.68	11.24	11.68	51,020
11 Aug 17	11.69000 -0.19	11.92	11.43	11.92	230,106
10 Aug 17	11.88000 +0.03	11.93	11.72	11.80	26,162
09 Aug 17	11.85000 -0.20	12.01	11.85	12.01	149,310
08 Aug 17	12.05000 -0.17	12.15	12.01	12.03	36,267
04 Aug 17	12.22000 +0.22	12.46	11.95	11.95	19,920
03 Aug 17	12.00000 -0.19	12.18	11.60	12.18	48,964
02 Aug 17	12.19000 +0.00	12.25	12.00	12.16	24,490
01 Aug 17	12.19000 +0.09	12.26	12.04	12.15	32,272
31 Jul 17	12.10000 -0.08	12.20	11.58	12.16	53,969
28 Jul 17	12.18000 +0.01	12.25	12.10	12.16	4,117
27 Jul 17	12.17000 +0.01	12.33	12.17	12.23	8,379
26 Jul 17	12.16000 -0.06	12.33	12.12	12.19	7,539
25 Jul 17	12.22000 +0.07	12.44	12.07	12.14	13,722
24 Jul 17	12.15000 +0.06	12.23	12.01	12.15	23,016
21 Jul 17	12.09000 -0.31	12.47	12.04	12.47	26,269
20 Jul 17	12.40000 +0.30	12.41	12.06	12.09	14,875
19 Jul 17	12.10000 -0.08	12.21	12.10	12.19	10,040
18 Jul 17	12.18000 -0.13	12.38	12.09	12.38	24,036
17 Jul 17	12.31000 -0.39	12.39	12.02	12.37	36,024
14 Jul 17	12.70000 +0.34	12.71	12.36	12.36	7,008
13 Jul 17	12.36000 -0.14	12.66	12.28	12.66	13,036
12 Jul 17	12.50000 -0.32	12.97	12.45	12.83	127,826
11 Jul 17	12.82000 +0.34	12.83	12.24	12.48	13,872
10 Jul 17	12.48000 -0.25	12.78	12.48	12.57	16,481
07 Jul 17	12.73000 -0.12	12.85	12.70	12.80	29,228
06 Jul 17	12.85000 +0.03	12.88	12.60	12.60	14,037
05 Jul 17	12.82000 -0.26	12.95	12.80	12.91	8,847
04 Jul 17	13.08000 -0.22	13.30	12.47	12.47	5,106
30 Jun 17	13.30000 +0.64	13.38	12.81	13.00	20,174
29 Jun 17	12.66000 -0.64	13.31	12.66	13.31	11,223
28 Jun 17	13.30000 +0.05	13.35	13.06	13.30	10,391
27 Jun 17	13.25000 +0.04	13.47	12.98	13.02	29,722
26 Jun 17	13.21000 +0.16	13.38	12.93	13.38	26,076
23 Jun 17	13.05000 +0.39	13.05	12.78	12.80	9,671
22 Jun 17	12.66000 +0.19	12.78	12.46	12.49	19,295
21 Jun 17	12.46500 +0.07	12.62	12.21	12.36	11,979
20 Jun 17	12.39000 -0.13	12.69	12.28	12.69	38,240
19 Jun 17	12.52000 -0.29	13.17	12.51	13.17	12,523
16 Jun 17	12.81000 +0.07	12.85	12.46	12.73	41,413
15 Jun 17	12.74000 -0.16	12.94	12.54	12.93	19,873
14 Jun 17	12.90000 -0.27	13.20	12.56	13.20	63,315
13 Jun 17	13.17000 +0.02	13.39	12.99	13.19	26,184
12 Jun 17	13.15000 +0.18	13.27	12.98	12.98	19,573
09 Jun 17	12.97000 -0.15	13.33	12.95	13.32	15,438
08 Jun 17	13.12000 +0.03	13.25	12.95	13.03	125,984
07 Jun 17	13.09000 -0.37	13.45	13.03	13.40	176,803
06 Jun 17	13.46000 -0.14	13.61	13.38	13.57	27,155
05 Jun 17	13.60000 -0.05	13.66	13.35	13.58	18,189
02 Jun 17	13.65000 -0.22	13.77	13.52	13.77	16,097
01 Jun 17	13.87000 -0.13	14.03	13.76	14.01	18,947
31 May 17	14.00000 +0.67	14.00	13.16	13.29	116,589
30 May 17	13.33000 -0.24	13.43	13.19	13.38	296,188
29 May 17	13.57000 +0.07	13.60	13.29	13.29	3,014
26 May 17	13.50000 -0.03	13.65	13.31	13.56	22,566
25 May 17	13.53000 -0.47	14.05	13.46	14.05	59,782
24 May 17	14.00000 +0.05	14.00	13.82	13.88	196,538
23 May 17	13.95000 -0.05	14.05	13.73	13.73	65,808
19 May 17	14.00000 +0.05	14.09	13.77	13.77	65,683
18 May 17	13.95000 +0.35	14.04	13.39	13.60	55,623
17 May 17	13.60000 -0.35	13.88	13.40	13.88	34,099
16 May 17	13.95000 +0.16	13.99	13.67	13.82	72,692
15 May 17	13.79000 -0.18	14.20	13.69	14.06	19,863
12 May 17	13.97000 -0.13	14.07	13.96	14.00	35,218
11 May 17	14.10000 -0.09	14.23	14.05	14.10	25,907
10 May 17	14.19000 +0.20	14.19	13.54	13.54	130,420
09 May 17	13.99000 +0.48	14.20	13.40	13.40	116,211
08 May 17	13.51000 -0.02	13.60	13.14	13.54	75,543
05 May 17	13.53000 -0.07	13.85	13.28	13.41	100,220
04 May 17	13.60000 -0.03	13.77	13.39	13.77	41,961
03 May 17	13.63000 -0.30	13.79	13.46	13.78	47,703
02 May 17	13.93000 +0.27	13.99	13.31	13.43	167,412
01 May 17	13.66000 +0.06	13.75	13.32	13.57	39,369
28 Apr 17	13.60000 +0.17	13.78	13.41	13.78	34,173
27 Apr 17	13.43000 -0.27	13.86	13.25	13.86	38,373
26 Apr 17	13.70000 +0.22	13.70	13.44	13.64	39,023
25 Apr 17	13.48000 -0.16	13.53	13.45	13.49	84,552
24 Apr 17	13.64000 -0.02	13.91	13.53	13.78	13,071
21 Apr 17	13.66000 -0.15	14.06	13.66	13.77	13,916
20 Apr 17	13.81000 +0.21	13.83	13.59	13.72	25,672
19 Apr 17	13.60000 +0.11	13.75	13.29	13.53	79,439
18 Apr 17	13.49000 -0.29	13.81	13.22	13.81	83,022
17 Apr 17	13.78000 +0.08	13.91	13.64	13.88	21,071
13 Apr 17	13.70000 -0.09	13.84	13.56	13.60	20,977
12 Apr 17	13.79000 -0.27	14.06	13.47	14.06	275,556
11 Apr 17	14.06000 +0.29	14.14	13.62	13.64	27,930
10 Apr 17	13.77000 +0.27	13.77	13.43	13.43	36,003
07 Apr 17	13.50000 +0.13	13.50	13.32	13.32	23,723
06 Apr 17	13.37000 +0.09	13.41	13.15	13.15	61,903
05 Apr 17	13.28000 -0.22	13.31	13.10	13.30	68,876
04 Apr 17	13.50000 +0.21	13.51	13.16	13.16	44,006
03 Apr 17	13.29000 -0.01	13.51	13.22	13.28	13,228
31 Mar 17	13.30000 +0.15	13.31	13.13	13.17	56,973
30 Mar 17	13.15000 -0.38	13.72	13.08	13.72	25,218
29 Mar 17	13.53000 +0.23	13.60	13.31	13.31	15,028
28 Mar 17	13.30000 -0.09	13.38	13.10	13.35	51,913
27 Mar 17	13.39000 +0.09	13.47	12.88	13.38	45,165
24 Mar 17	13.30000 +0.08	13.35	12.68	13.30	26,207
23 Mar 17	13.22000 -0.14	13.47	12.66	13.15	13,655
22 Mar 17	13.36000 -0.07	13.40	13.11	13.11	13,440
21 Mar 17	13.43000 +0.23	13.58	13.26	13.35	9,920
20 Mar 17	13.20000 +0.15	13.36	13.05	13.18	3,020
17 Mar 17	13.05000 -0.19	13.28	13.05	13.13	11,284
16 Mar 17	13.24000 +0.04	13.51	13.12	13.33	4,033
15 Mar 17	13.20000 +0.00	13.34	13.00	13.33	26,240
14 Mar 17	13.20000 -0.13	13.40	13.06	13.40	17,950
13 Mar 17	13.33000 +0.03	13.51	13.25	13.31	15,002
10 Mar 17	13.30000 +0.21	13.32	13.00	13.27	5,411
09 Mar 17	13.09000 -0.64	13.87	12.84	13.77	26,324
08 Mar 17	13.73000 -0.32	14.00	13.52	14.00	49,947
07 Mar 17	14.05000 -0.14	14.25	14.02	14.21	30,139
06 Mar 17	14.19000 -0.09	14.37	14.01	14.37	20,823
03 Mar 17	14.28000 -0.14	14.39	14.02	14.36	18,136
02 Mar 17	14.42000 +0.02	14.47	14.04	14.06	46,188
01 Mar 17	14.40000 +0.15	14.47	13.92	14.44	19,949
28 Feb 17	14.25000 -0.16	14.53	13.64	14.24	60,077
27 Feb 17	14.41000 -0.13	14.48	14.13	14.47	11,198
24 Feb 17	14.54000 -0.51	14.90	14.46	14.90	21,010
23 Feb 17	15.05000 +0.10	15.05	14.83	14.83	8,528
22 Feb 17	14.95000 +0.06	15.07	14.92	14.92	1,169
21 Feb 17	14.89000 -0.12	14.96	14.74	14.96	42,714
17 Feb 17	15.01000 -0.11	15.20	14.97	15.15	3,623
16 Feb 17	15.12000 +0.12	15.13	14.90	15.00	3,248
15 Feb 17	15.00000 +0.05	15.00	14.95	14.98	13,659
14 Feb 17	14.95000 +0.00	14.98	14.80	14.80	1,019
13 Feb 17	14.95000 +0.02	14.95	14.60	14.74	4,933
10 Feb 17	14.93000 -0.07	15.00	14.93	14.98	2,443
09 Feb 17	15.00000 +0.08	15.00	14.80	14.80	5,098
08 Feb 17	14.92000 +0.03	14.93	14.78	14.78	3,511
07 Feb 17	14.89000 -0.03	15.02	14.86	14.99	24,709
06 Feb 17	14.92000 -0.08	14.92	14.74	14.86	10,101
03 Feb 17	15.00000 +0.13	15.00	14.74	14.74	23,541
02 Feb 17	14.87000 +0.03	14.90	14.60	14.85	19,859
01 Feb 17	14.84000 +0.06	14.88	14.80	14.83	34,394
31 Jan 17	14.78000 -0.19	14.83	14.61	14.61	17,294
30 Jan 17	14.97000 -0.02	15.05	14.95	14.99	11,319
27 Jan 17	14.99000 -0.01	15.10	14.96	14.99	14,886
26 Jan 17	15.00000 -0.10	15.15	14.99	15.15	4,071
25 Jan 17	15.10000 +0.10	15.16	14.79	14.79	11,374
24 Jan 17	15.00000 +0.31	15.10	14.81	14.81	17,810
23 Jan 17	14.69000 -0.43	15.04	14.60	14.67	19,563
20 Jan 17	15.12000 -0.01	15.15	14.68	15.12	29,756
19 Jan 17	15.13000 -0.07	15.35	15.11	15.35	3,772
18 Jan 17	15.20000 +0.20	15.20	14.96	14.96	25,562
17 Jan 17	15.00000 -0.04	15.11	14.90	15.11	8,391
16 Jan 17	15.04000 -0.06	15.17	15.04	15.12	2,736
13 Jan 17	15.10500 +0.10	15.24	14.95	15.24	16,694
12 Jan 17	15.00000 -0.22	15.35	14.94	15.35	10,822
11 Jan 17	15.22000 +0.13	15.37	14.90	14.90	12,866
10 Jan 17	15.09000 +0.11	15.11	14.80	14.80	26,762
09 Jan 17	14.98000 +0.07	15.18	14.88	14.99	16,117
06 Jan 17	14.91000 +0.06	15.13	14.41	14.95	8,586
05 Jan 17	14.85000 -1.04	15.88	14.85	15.88	26,748
04 Jan 17	15.89000 +0.64	16.00	15.13	15.43	30,101
03 Jan 17	15.25000 +0.67	15.52	15.06	15.18	8,747
30 Dec 16	14.58000 -0.42	14.91	14.58	14.83	6,073
29 Dec 16	15.00000 -0.11	15.20	14.82	15.20	6,544
28 Dec 16	15.11000 +0.00	15.24	15.03	15.24	18,558
23 Dec 16	15.11000 +0.36	15.21	14.50	14.50	9,153
22 Dec 16	14.75000 +0.32	14.85	14.48	14.48	9,792
21 Dec 16	14.43000 +0.36	14.52	14.19	14.19	10,658
20 Dec 16	14.07000 -0.18	14.39	14.04	14.39	10,533
19 Dec 16	14.25000 +0.20	14.44	14.10	14.42	6,174
16 Dec 16	14.05000 -0.27	14.42	14.05	14.24	23,454
15 Dec 16	14.32000 +0.26	14.41	14.10	14.36	17,728
14 Dec 16	14.06000 -0.04	14.43	14.01	14.01	178,172
13 Dec 16	14.10000 +0.25	14.28	13.87	14.03	93,725
12 Dec 16	13.85000 -0.09	14.31	13.73	13.96	36,143
09 Dec 16	13.94000 -0.06	14.10	13.80	13.88	78,907
08 Dec 16	14.00000 +0.11	14.15	13.93	14.15	17,597
07 Dec 16	13.89000 -0.17	14.14	13.89	14.00	41,261
06 Dec 16	14.06000 +0.56	14.06	13.57	13.70	50,085
05 Dec 16	13.50000 +0.11	13.70	13.46	13.67	13,058
02 Dec 16	13.39000 +0.23	13.53	13.22	13.49	22,260
01 Dec 16	13.16000 -0.29	13.91	13.05	13.05	35,523
30 Nov 16	13.45000 +0.29	14.32	13.12	13.50	77,100
29 Nov 16	13.16000 +0.11	13.27	13.00	13.27	94,295
28 Nov 16	13.05000 -0.35	13.49	13.00	13.40	105,917
25 Nov 16	13.40000 -0.60	13.81	13.39	13.81	34,618
24 Nov 16	14.00000 +0.96	14.70	13.14	13.14	35,230
23 Nov 16	13.04000 +0.04	13.24	13.01	13.24	90,217
22 Nov 16	13.00000 -0.33	13.28	13.00	13.21	12,068
21 Nov 16	13.33000 +0.27	13.38	13.03	13.05	110,315
18 Nov 16	13.06000 -0.25	13.33	12.91	13.18	131,640
17 Nov 16	13.31000 +0.08	13.40	13.05	13.16	70,683
16 Nov 16	13.23000 +0.14	13.25	13.10	13.10	8,845
15 Nov 16	13.09000 +0.38	13.12	12.71	12.71	185,622
14 Nov 16	12.71000 +0.06	12.86	12.65	12.65	55,165
11 Nov 16	12.65000 -0.03	12.82	12.61	12.82	50,199
10 Nov 16	12.68000 +0.08	12.79	12.05	12.05	142,721
09 Nov 16	12.60000 -0.05	12.71	12.56	12.70	5,318
08 Nov 16	12.65000 +0.14	12.65	12.46	12.53	6,922
07 Nov 16	12.51000 +0.01	12.53	12.50	12.50	1,500
04 Nov 16	12.50000 +0.00	12.65	12.50	12.65	1,334
03 Nov 16	12.50000 +0.00	12.61	12.50	12.52	26,790
02 Nov 16	12.50000 -0.01	12.67	12.50	12.59	12,300
01 Nov 16	12.51000 -0.19	12.69	12.50	12.69	9,002
31 Oct 16	12.70000 +0.00	12.73	12.52	12.52	4,372
28 Oct 16	12.70000 +0.04	12.81	12.55	12.59	9,527
27 Oct 16	12.66000 -0.06	12.85	12.50	12.75	12,806
26 Oct 16	12.72000 -0.18	12.90	12.62	12.90	59,887
25 Oct 16	12.90000 -0.26	13.16	12.90	13.16	8,801
24 Oct 16	13.16000 -0.08	13.31	13.00	13.20	8,413
21 Oct 16	13.24000 +0.05	13.30	13.13	13.27	7,107
20 Oct 16	13.19000 -0.05	13.32	13.19	13.30	555
19 Oct 16	13.24000 +0.03	13.32	13.13	13.14	4,137
18 Oct 16	13.21000 +0.12	13.30	13.16	13.30	1,700
17 Oct 16	13.09000 -0.33	13.32	13.03	13.22	1,441
14 Oct 16	13.42000 +0.17	13.45	13.30	13.38	9,152
13 Oct 16	13.25000 +0.17	13.35	12.90	13.31	11,198
12 Oct 16	13.08000 -0.14	13.22	13.05	13.22	17,900
11 Oct 16	13.22000 -0.11	13.56	13.13	13.45	11,825
07 Oct 16	13.33000 +0.09	13.34	13.10	13.10	5,799
06 Oct 16	13.24000 -0.04	13.55	13.24	13.49	11,210
05 Oct 16	13.28000 +0.28	13.28	13.04	13.24	7,831
04 Oct 16	13.00000 -0.34	13.34	13.00	13.24	4,841
03 Oct 16	13.34000 -0.12	13.77	12.96	13.20	14,128
30 Sep 16	13.46000 +0.46	13.46	13.00	13.08	119,782
29 Sep 16	13.00000 -0.59	13.81	12.92	13.66	61,358
28 Sep 16	13.59000 +0.05	13.65	13.30	13.61	16,664
27 Sep 16	13.54000 +0.04	13.76	13.20	13.55	13,319
26 Sep 16	13.50000 -0.17	13.79	13.50	13.67	1,606
23 Sep 16	13.67000 -0.27	14.03	13.58	13.90	29,447
22 Sep 16	13.94000 +0.69	14.07	13.22	13.22	28,286
21 Sep 16	13.25000 +0.25	13.28	12.84	13.11	109,111
20 Sep 16	13.00000 -0.24	13.04	12.96	13.00	6,577
19 Sep 16	13.24000 +0.54	13.24	12.75	12.75	41,926
16 Sep 16	12.70000 +0.15	13.10	12.50	12.59	37,704
15 Sep 16	12.55000 +0.03	12.60	12.53	12.60	9,966
14 Sep 16	12.52000 +0.01	12.69	12.50	12.64	15,472
13 Sep 16	12.51000 -0.16	12.70	12.51	12.70	6,527
12 Sep 16	12.67000 +0.22	12.70	12.49	12.49	8,151
09 Sep 16	12.45000 -0.38	12.83	12.40	12.81	28,212
08 Sep 16	12.83000 -0.07	12.86	12.77	12.82	26,031
07 Sep 16	12.90000 -0.07	13.00	12.89	13.00	8,966
06 Sep 16	12.97000 +0.14	12.97	12.97	12.97	1,355
02 Sep 16	12.83000 +0.22	13.00	12.70	12.70	12,225
01 Sep 16	12.61000 -0.39	13.00	12.61	12.91	10,583
31 Aug 16	13.00000 +0.32	13.00	12.60	12.60	9,853
30 Aug 16	12.68000 -0.18	12.95	12.67	12.80	8,289
29 Aug 16	12.86000 +0.21	12.95	12.52	12.52	2,365
26 Aug 16	12.65000 +0.12	12.71	12.46	12.69	5,470
25 Aug 16	12.53000 -0.23	12.94	12.52	12.87	9,286
24 Aug 16	12.76000 +0.01	12.87	12.62	12.72	30,258
23 Aug 16	12.75000 -0.22	13.00	12.75	12.97	8,795
22 Aug 16	12.97000 -0.18	13.34	12.97	13.34	5,112
19 Aug 16	13.15000 +0.16	13.18	13.09	13.12	20,863
18 Aug 16	12.99000 +0.02	13.01	12.95	13.00	31,934
17 Aug 16	12.97000 -0.03	13.00	12.87	12.87	29,313
16 Aug 16	13.00000 +0.02	13.13	12.97	13.11	12,700
15 Aug 16	12.98000 -0.08	13.20	12.98	13.20	6,649
12 Aug 16	13.06000 +0.21	13.25	12.98	12.98	23,320
11 Aug 16	12.85000 -0.14	13.00	12.85	13.00	17,703
10 Aug 16	12.99000 -0.01	13.00	12.97	13.00	18,042
09 Aug 16	13.00000 -0.03	13.18	12.57	12.57	14,784
08 Aug 16	13.03000 -0.05	13.14	12.79	12.79	6,744
05 Aug 16	13.08000 -0.02	13.16	12.99	12.99	5,867
04 Aug 16	13.10000 +0.27	13.19	13.06	13.18	11,712
03 Aug 16	12.83000 +0.12	12.97	12.76	12.76	8,446
02 Aug 16	12.71000 -0.09	12.98	12.71	12.80	2,997
29 Jul 16	12.80000 -0.48	13.27	12.80	13.26	16,711
28 Jul 16	13.28000 +0.58	13.28	12.93	13.10	7,803
27 Jul 16	12.70000 -0.14	13.12	12.70	13.12	24,147
26 Jul 16	12.84000 -0.04	13.10	12.81	13.10	2,486
25 Jul 16	12.88000 -0.07	13.28	12.73	13.13	11,238
22 Jul 16	12.95000 +0.00	13.09	12.95	13.09	11,594
21 Jul 16	12.95000 -0.01	13.08	12.93	12.98	12,013
20 Jul 16	12.96000 +0.01	12.98	12.90	12.90	4,576
19 Jul 16	12.95000 -0.30	13.10	12.87	13.08	43,978
18 Jul 16	13.25000 +0.10	13.43	13.21	13.43	5,500
15 Jul 16	13.15000 -0.12	13.35	13.15	13.35	5,618
14 Jul 16	13.27000 +0.19	13.37	13.00	13.17	8,690
13 Jul 16	13.08000 +0.03	13.08	12.89	13.00	26,802
12 Jul 16	13.05000 -0.08	13.55	12.92	13.13	24,128
11 Jul 16	13.13000 -0.56	13.52	12.89	13.52	103,626
08 Jul 16	13.69000 +0.28	13.81	13.00	13.29	11,932
07 Jul 16	13.41000 +0.42	13.41	12.77	13.07	44,911
06 Jul 16	12.99000 -0.31	13.02	12.80	12.80	40,473
05 Jul 16	13.30000 -0.80	13.90	13.09	13.90	38,864
04 Jul 16	14.10000 +1.14	14.10	13.12	13.20	17,831
30 Jun 16	12.96000 -0.95	13.57	12.78	13.57	92,064
29 Jun 16	13.91000 +0.09	14.10	13.62	13.84	12,401
28 Jun 16	13.82000 +0.27	13.84	13.63	13.80	11,492
27 Jun 16	13.55000 -0.26	14.05	13.34	14.05	20,400
24 Jun 16	13.81000 -0.01	13.81	13.48	13.52	5,765
23 Jun 16	13.82000 +0.57	13.82	13.49	13.60	11,162
22 Jun 16	13.25000 -0.07	13.70	13.16	13.31	33,457
21 Jun 16	13.32000 -0.43	13.86	13.13	13.84	11,882
20 Jun 16	13.75000 -0.02	13.98	13.73	13.75	7,364
17 Jun 16	13.77000 +0.16	13.94	13.75	13.91	27,224
16 Jun 16	13.61000 -0.17	13.82	13.40	13.80	13,021
15 Jun 16	13.78000 -0.14	13.96	13.74	13.96	16,903
14 Jun 16	13.92000 -0.23	14.34	13.92	14.33	20,710
13 Jun 16	14.15000 -0.02	14.31	14.15	14.20	7,303
10 Jun 16	14.17000 -0.23	14.47	13.94	14.07	22,645
09 Jun 16	14.40000 -0.07	14.65	14.16	14.16	17,215
08 Jun 16	14.47000 +0.33	14.47	13.84	13.84	72,728
07 Jun 16	14.14000 -0.18	14.98	14.00	14.98	41,664
06 Jun 16	14.32000 -0.24	14.58	13.44	14.47	131,989
03 Jun 16	14.56000 +0.06	14.58	14.23	14.31	16,424
02 Jun 16	14.50000 -0.34	14.89	14.05	14.74	41,320
01 Jun 16	14.84000 +0.67	14.84	13.85	14.09	44,960
31 May 16	14.17000 +0.53	14.30	13.55	13.70	29,640
30 May 16	13.64000 +0.25	13.95	13.51	13.51	7,678
27 May 16	13.39000 +0.39	13.64	12.99	13.18	22,781
26 May 16	13.00000 +0.29	13.14	12.70	12.70	30,298
25 May 16	12.71000 +0.10	12.89	12.60	12.60	13,112
24 May 16	12.61000 +0.02	12.70	12.50	12.50	117,602
20 May 16	12.59000 +0.09	12.59	12.46	12.46	15,621
19 May 16	12.50000 +0.00	12.58	12.33	12.45	13,296
18 May 16	12.50000 +0.00	12.58	12.14	12.14	20,132
17 May 16	12.50000 -0.19	12.71	12.50	12.58	30,690
16 May 16	12.69000 +0.30	12.69	12.50	12.56	2,226
13 May 16	12.39000 -0.62	12.67	12.07	12.67	12,584
12 May 16	13.01000 +0.34	13.40	12.70	12.70	251,712
11 May 16	12.67000 -0.02	12.77	12.56	12.70	6,150
10 May 16	12.69000 -0.10	12.94	12.56	12.79	10,530
09 May 16	12.79000 -0.22	13.12	12.51	12.51	19,500
06 May 16	13.01000 +0.26	13.14	12.47	12.47	12,196
05 May 16	12.75000 +0.31	12.80	12.45	12.47	55,344
04 May 16	12.44000 -0.16	12.80	12.25	12.76	11,999
03 May 16	12.60000 -0.61	13.17	12.56	13.16	11,002
02 May 16	13.21000 +0.02	13.44	12.67	12.67	12,053
29 Apr 16	13.19000 -0.20	13.82	13.08	13.08	73,274
28 Apr 16	13.39000 +0.85	13.96	12.62	12.62	18,837
27 Apr 16	12.54000 +0.13	12.70	12.53	12.53	41,542
26 Apr 16	12.41000 -0.05	12.62	12.41	12.50	33,546
25 Apr 16	12.46000 +0.02	12.62	12.27	12.27	5,815
22 Apr 16	12.44000 +0.44	12.56	12.05	12.05	106,453
21 Apr 16	12.00000 -0.02	12.19	12.00	12.03	2,622
20 Apr 16	12.02000 +0.14	12.12	11.84	11.89	20,073
19 Apr 16	11.88000 -0.08	12.22	11.82	11.82	7,864
18 Apr 16	11.96000 +0.05	12.18	11.96	12.00	2,606
15 Apr 16	11.91000 -0.10	12.22	11.68	11.68	13,364
14 Apr 16	12.01000 -0.28	12.23	12.01	12.18	33,518
13 Apr 16	12.29000 +0.34	12.29	11.95	11.95	25,453
12 Apr 16	11.95000 +0.00	12.01	11.95	11.96	9,630
11 Apr 16	11.95000 +0.23	12.06	11.70	11.70	23,076
08 Apr 16	11.72000 +0.22	11.90	11.65	11.78	7,387
07 Apr 16	11.50000 -0.23	11.88	11.49	11.77	13,742
06 Apr 16	11.73000 -0.22	12.00	11.73	11.82	5,072
05 Apr 16	11.95000 +0.54	12.07	11.46	11.86	17,509
04 Apr 16	11.41000 -0.04	11.55	11.07	11.53	26,426
01 Apr 16	11.45000 -0.55	11.85	11.40	11.74	40,074
31 Mar 16	12.00000 +0.09	12.05	11.80	11.80	75,075
30 Mar 16	11.91000 +0.01	12.00	11.80	12.00	3,215
29 Mar 16	11.90000 +0.05	11.90	11.85	11.90	5,800
28 Mar 16	11.85000 +0.23	11.89	11.74	11.81	101,025
24 Mar 16	11.62000 -0.33	12.05	11.48	12.03	16,958
23 Mar 16	11.95000 -0.29	12.29	11.86	12.26	6,632
22 Mar 16	12.24000 +0.01	12.48	11.80	12.48	31,067
21 Mar 16	12.23000 -0.33	12.58	12.09	12.58	24,144
18 Mar 16	12.56000 -0.49	13.10	12.55	12.93	26,071
17 Mar 16	13.05000 +0.46	13.18	12.55	12.59	19,991
16 Mar 16	12.59000 -0.26	13.03	12.59	12.84	10,926
15 Mar 16	12.85000 +0.25	12.97	12.47	12.78	19,814
14 Mar 16	12.60000 -0.25	13.01	12.60	13.01	16,655
11 Mar 16	12.85000 -0.48	13.08	12.67	13.08	10,125
10 Mar 16	13.33000 +0.33	13.33	12.88	13.21	27,620
09 Mar 16	13.00000 -0.25	13.36	12.98	13.25	29,591
08 Mar 16	13.25000 +0.06	13.36	12.96	12.96	10,129
07 Mar 16	13.19000 -0.31	13.43	13.08	13.26	11,534
04 Mar 16	13.50000 +0.60	13.99	13.15	13.19	13,702
03 Mar 16	12.90000 -0.10	13.50	12.85	12.87	26,946
02 Mar 16	13.00000 -0.29	13.10	12.91	13.10	67,520
01 Mar 16	13.29000 +0.14	13.35	12.86	13.35	18,450
29 Feb 16	13.15000 +0.14	13.39	12.87	13.01	15,556
26 Feb 16	13.01000 +0.21	13.39	12.90	13.05	31,122
25 Feb 16	12.80000 -0.66	13.46	12.78	13.23	10,499
24 Feb 16	13.46000 +0.45	13.47	12.90	13.17	18,752
23 Feb 16	13.01000 -0.62	13.22	13.00	13.20	9,978
22 Feb 16	13.63000 +0.20	13.71	12.81	12.81	11,821
19 Feb 16	13.43000 -0.45	13.80	13.39	13.70	9,212
18 Feb 16	13.88000 +0.89	14.00	13.02	13.25	22,532
17 Feb 16	12.99000 +0.09	13.26	12.88	13.25	63,450
16 Feb 16	12.90000 -0.77	13.96	12.80	13.70	12,458
12 Feb 16	13.67000 +0.66	14.18	13.07	13.07	23,969
11 Feb 16	13.01000 +0.23	13.34	12.84	12.84	12,869
10 Feb 16	12.78000 -0.20	13.62	12.69	13.62	11,215
09 Feb 16	12.98000 -0.81	14.47	12.91	14.47	14,901
08 Feb 16	13.79000 +0.51	13.80	12.78	12.78	22,557
05 Feb 16	13.28000 -0.22	13.55	13.09	13.09	4,200
04 Feb 16	13.50000 +0.24	13.63	13.11	13.17	13,125
03 Feb 16	13.26000 +0.06	13.50	13.06	13.21	7,414
02 Feb 16	13.20000 -0.58	13.70	13.15	13.70	8,958
01 Feb 16	13.78000 -0.57	13.91	13.57	13.87	32,112
29 Jan 16	14.35000 +0.01	14.52	14.25	14.42	53,906
28 Jan 16	14.34000 +1.19	14.47	13.29	13.63	25,718
27 Jan 16	13.15000 +0.15	13.51	12.77	13.29	22,099
26 Jan 16	13.00000 -0.35	13.39	13.00	13.38	18,210
25 Jan 16	13.35000 -0.46	13.72	13.30	13.46	13,530
22 Jan 16	13.81000 +0.53	13.86	13.18	13.53	24,565
21 Jan 16	13.28000 +1.01	13.45	12.26	12.35	70,455
20 Jan 16	12.27000 -0.24	12.48	11.97	12.45	212,836
19 Jan 16	12.51000 -0.28	12.78	12.26	12.78	33,271
18 Jan 16	12.79000 -0.01	13.00	12.61	12.76	8,296
15 Jan 16	12.80000 +0.12	12.89	11.97	12.63	26,060
14 Jan 16	12.68000 +0.24	12.77	12.07	12.39	17,290
13 Jan 16	12.44000 +0.43	12.51	11.67	12.32	34,690
12 Jan 16	12.01000 -0.39	12.65	11.90	12.65	21,955
11 Jan 16	12.40000 -0.84	13.37	12.09	13.37	155,243
08 Jan 16	13.24000 +0.01	13.31	12.95	12.95	10,880
07 Jan 16	13.23000 -0.24	13.40	12.97	13.30	40,640
06 Jan 16	13.47000 -0.50	13.55	13.26	13.32	20,437
05 Jan 16	13.97000 +0.31	13.97	13.39	13.75	10,306
04 Jan 16	13.66000 +0.10	13.81	13.38	13.70	17,668
31 Dec 15	13.56000 -0.08	13.99	13.49	13.64	10,034
30 Dec 15	13.64000 -0.20	13.78	13.62	13.62	1,178
29 Dec 15	13.84000 -0.14	14.04	13.84	14.04	3,717
24 Dec 15	13.98000 +0.14	14.04	13.58	13.58	6,576
23 Dec 15	13.84000 +0.50	13.84	13.39	13.39	8,490
22 Dec 15	13.34000 -0.14	13.60	13.28	13.45	8,533
21 Dec 15	13.48000 +0.16	13.91	13.11	13.11	29,984
18 Dec 15	13.32000 -0.04	13.59	13.20	13.59	26,685
17 Dec 15	13.36000 -0.47	14.08	13.21	14.08	26,296
16 Dec 15	13.83000 +0.20	14.01	13.23	13.63	97,118
15 Dec 15	13.63000 -0.31	13.98	13.51	13.85	24,433
14 Dec 15	13.94000 -0.16	14.22	13.85	14.22	33,296
11 Dec 15	14.10000 +0.05	14.10	13.49	13.70	29,851
10 Dec 15	14.05000 +0.39	14.06	13.16	13.52	30,641
09 Dec 15	13.66000 +0.18	13.83	13.33	13.48	28,795
08 Dec 15	13.48000 +0.03	13.97	12.97	13.30	45,466
07 Dec 15	13.45000 -0.38	13.99	13.32	13.99	51,768
04 Dec 15	13.83000 +0.12	14.06	13.50	13.97	103,935
03 Dec 15	13.71000 -0.27	14.12	13.66	14.10	37,396
02 Dec 15	13.98000 -0.44	14.67	13.94	14.67	117,456
01 Dec 15	14.42000 +0.06	14.83	14.13	14.40	33,293
30 Nov 15	14.36000 +0.02	14.61	13.98	14.11	40,567
27 Nov 15	14.34000 +0.26	14.43	14.13	14.13	10,727
26 Nov 15	14.08000 +0.01	14.25	14.07	14.07	4,878
25 Nov 15	14.07000 +0.12	14.31	13.97	14.00	42,629
24 Nov 15	13.95000 +0.25	14.17	13.70	13.70	173,873
23 Nov 15	13.70000 -0.09	13.93	13.51	13.93	96,904
20 Nov 15	13.79000 +0.24	13.79	13.50	13.52	151,518
19 Nov 15	13.55000 +0.01	13.68	13.47	13.47	26,737
18 Nov 15	13.54000 -0.23	13.93	13.49	13.72	23,572
17 Nov 15	13.77000 -0.25	13.96	13.65	13.82	23,202
16 Nov 15	14.02000 +0.26	14.11	13.36	13.66	48,130
13 Nov 15	13.76000 -0.20	14.00	13.51	13.85	47,376
12 Nov 15	13.96000 -0.49	14.54	13.82	14.48	60,679
11 Nov 15	14.45000 -0.40	14.58	14.42	14.57	48,878
10 Nov 15	14.85000 -0.44	15.34	14.60	15.34	32,824
09 Nov 15	15.29000 +0.05	15.38	15.20	15.26	9,911
06 Nov 15	15.24000 +0.26	15.54	14.80	15.06	44,070
05 Nov 15	14.98000 +0.06	15.15	14.70	15.15	31,840
04 Nov 15	14.92000 +0.14	15.07	14.50	14.77	49,258
03 Nov 15	14.78000 +0.22	14.95	14.69	14.75	41,542
02 Nov 15	14.56000 -0.11	14.57	14.49	14.55	16,027
30 Oct 15	14.67000 -0.11	14.89	14.66	14.89	21,174
29 Oct 15	14.78000 +0.02	14.84	14.62	14.81	26,211
28 Oct 15	14.76000 -0.24	15.17	14.73	15.06	60,836
27 Oct 15	15.00000 -0.49	15.56	14.59	15.50	28,561
26 Oct 15	15.49000 -0.70	16.24	15.30	16.13	19,630
23 Oct 15	16.19000 -0.01	16.40	16.12	16.22	10,857
22 Oct 15	16.20000 +0.34	16.41	15.62	15.62	44,149
21 Oct 15	15.86000 -0.30	16.23	15.52	16.23	22,876
20 Oct 15	16.16000 +0.42	16.31	15.61	16.00	16,658
19 Oct 15	15.74000 -0.44	16.53	15.45	16.52	23,668
16 Oct 15	16.18000 -0.26	16.58	15.94	16.44	48,035
15 Oct 15	16.44000 -0.50	16.92	16.06	16.91	22,087
14 Oct 15	16.94000 -0.15	17.23	16.73	17.23	18,180
13 Oct 15	17.09000 +0.21	17.19	16.73	17.09	13,373
09 Oct 15	16.88000 -0.22	17.35	16.88	17.19	18,457
08 Oct 15	17.10000 +0.09	17.13	16.79	16.96	13,391
07 Oct 15	17.01000 +0.82	17.46	16.20	17.46	31,865
06 Oct 15	16.19000 -0.14	16.65	16.01	16.25	23,731
05 Oct 15	16.33000 +1.02	16.36	15.15	15.15	44,645
02 Oct 15	15.31000 +0.11	15.45	14.70	14.77	27,772
01 Oct 15	15.20000 +0.59	15.20	14.55	14.58	55,224
30 Sep 15	14.61000 +0.05	14.76	14.50	14.76	49,889
29 Sep 15	14.56000 +0.09	14.71	14.45	14.71	24,340
28 Sep 15	14.47000 -0.45	14.94	14.44	14.94	56,448
25 Sep 15	14.92000 +0.25	14.97	14.70	14.70	42,386
24 Sep 15	14.67000 -0.04	14.69	14.17	14.58	29,943
23 Sep 15	14.71000 -0.01	15.11	14.71	14.83	100,026
22 Sep 15	14.72000 +0.43	14.83	14.25	14.43	31,678
21 Sep 15	14.29000 -0.86	14.95	14.29	14.89	12,741
18 Sep 15	15.15000 -0.06	15.15	14.61	15.00	28,587
17 Sep 15	15.21000 +0.65	15.22	14.40	14.40	43,971
16 Sep 15	14.56000 +0.29	14.88	14.29	14.29	61,766
15 Sep 15	14.27000 +0.29	14.51	14.18	14.19	56,441
14 Sep 15	13.98000 -0.53	14.49	13.98	14.49	76,343
11 Sep 15	14.51000 -0.04	14.80	14.36	14.60	54,799
10 Sep 15	14.55000 +0.02	14.86	14.54	14.76	17,434
09 Sep 15	14.53000 -1.27	15.82	14.53	15.80	44,120
08 Sep 15	15.80000 +0.10	16.15	15.48	15.48	37,342
04 Sep 15	15.70000 +0.36	15.84	15.09	15.34	11,775
03 Sep 15	15.34000 +0.35	15.66	15.00	15.00	27,446
02 Sep 15	14.99000 -0.01	15.14	14.89	15.02	44,247
01 Sep 15	15.00000 +0.00	15.24	14.87	14.97	48,883
31 Aug 15	15.00000 +0.02	15.07	14.80	14.80	78,736
28 Aug 15	14.98000 -0.03	15.80	14.83	15.19	71,118
27 Aug 15	15.01000 +0.78	15.25	14.11	14.16	31,769
26 Aug 15	14.23000 +0.31	14.76	13.68	13.68	31,581
25 Aug 15	13.92000 +0.73	14.10	13.26	13.52	52,353
24 Aug 15	13.19000 -0.61	13.90	12.75	13.22	82,091
21 Aug 15	13.80000 -0.33	14.47	13.64	14.16	53,649
20 Aug 15	14.13000 +0.11	14.32	13.90	14.32	225,374
19 Aug 15	14.02000 -0.27	14.44	13.90	14.10	48,489
18 Aug 15	14.29000 +0.29	14.36	13.97	14.00	43,780
17 Aug 15	14.00000 -0.07	14.09	13.90	14.09	31,549
14 Aug 15	14.07000 +0.08	14.11	13.97	14.00	424,691
13 Aug 15	13.99000 -0.10	14.38	13.98	14.12	313,207
12 Aug 15	14.09000 +0.10	14.21	13.73	13.95	46,366
11 Aug 15	13.99000 -0.05	14.00	13.70	13.95	98,270
10 Aug 15	14.04000 +0.12	14.22	13.93	14.00	142,220
07 Aug 15	13.92000 -0.27	14.15	13.92	14.15	41,939
06 Aug 15	14.19000 +0.20	14.32	13.91	14.05	26,305
05 Aug 15	13.99000 -0.03	14.05	13.92	14.00	152,933
04 Aug 15	14.02000 -0.77	15.02	13.93	14.87	41,720
31 Jul 15	14.79000 +0.16	14.93	14.42	14.61	14,902
30 Jul 15	14.63000 +0.08	14.72	14.26	14.40	18,405
29 Jul 15	14.55000 +0.47	14.62	13.82	13.82	12,068
28 Jul 15	14.08000 +0.30	14.08	13.66	13.78	16,321
27 Jul 15	13.78000 -0.14	14.06	13.78	13.97	129,936
24 Jul 15	13.92000 +0.10	14.16	13.88	14.02	83,993
23 Jul 15	13.82000 -1.33	15.10	13.70	15.10	27,882
22 Jul 15	15.15000 -0.01	15.15	14.86	15.05	54,549
21 Jul 15	15.16000 +0.17	15.29	15.00	15.01	38,011
20 Jul 15	14.99000 -0.14	15.08	14.89	15.08	73,187
17 Jul 15	15.13000 +0.13	15.13	15.00	15.07	42,620
16 Jul 15	15.00000 -0.06	15.12	15.00	15.12	24,667
15 Jul 15	15.06000 -0.27	15.33	15.05	15.22	55,744
14 Jul 15	15.33000 +0.25	15.33	14.76	14.76	22,714
13 Jul 15	15.08000 +0.08	15.22	15.04	15.22	3,313
10 Jul 15	15.00000 -0.10	15.10	14.97	14.97	17,489
09 Jul 15	15.10000 +0.10	15.20	15.05	15.10	154,581
08 Jul 15	15.00000 -0.09	15.14	15.00	15.10	43,730
07 Jul 15	15.09000 +0.04	15.22	15.00	15.07	12,965
06 Jul 15	15.05000 -0.37	15.25	15.00	15.25	45,373
03 Jul 15	15.42000 -0.07	15.50	15.26	15.50	3,993
02 Jul 15	15.49000 +0.24	15.69	15.30	15.30	10,894
30 Jun 15	15.25000 +0.31	15.26	14.83	14.89	19,431
29 Jun 15	14.94000 -0.06	15.00	14.76	14.76	11,388
26 Jun 15	15.00000 -0.10	15.12	14.86	15.06	20,886
25 Jun 15	15.10000 -0.35	15.50	15.06	15.50	8,097
24 Jun 15	15.45000 -0.05	15.55	15.45	15.53	7,727
23 Jun 15	15.50000 +0.14	15.51	15.43	15.43	2,850
22 Jun 15	15.36000 +0.21	15.48	15.00	15.14	12,612
19 Jun 15	15.15000 -0.71	15.76	15.15	15.75	13,965
18 Jun 15	15.86000 -0.35	16.49	15.85	16.49	52,728
17 Jun 15	16.21000 +0.61	16.35	15.67	15.79	17,429
16 Jun 15	15.60000 +0.15	15.84	15.59	15.67	9,869
15 Jun 15	15.45000 +0.06	15.57	15.38	15.40	11,371
12 Jun 15	15.39000 +0.05	15.44	15.07	15.44	22,275
11 Jun 15	15.34000 +0.33	15.41	14.91	15.10	14,069
10 Jun 15	15.01000 -0.04	15.12	15.00	15.12	36,909
09 Jun 15	15.05000 +0.25	15.05	14.90	14.92	20,795
08 Jun 15	14.80000 -0.21	15.23	14.62	14.62	49,298
05 Jun 15	15.01000 +0.01	15.42	15.00	15.00	16,699
04 Jun 15	15.00000 -0.14	15.20	14.82	15.10	31,580
03 Jun 15	15.14000 +0.04	15.27	15.08	15.15	7,538
02 Jun 15	15.10000 +0.30	15.22	14.79	14.79	55,853
01 Jun 15	14.80000 +0.19	14.96	14.72	14.72	33,002
29 May 15	14.61000 -0.43	15.08	14.61	15.08	28,491
28 May 15	15.04000 -0.05	16.23	14.97	16.23	17,695
27 May 15	15.09000 -0.20	15.29	14.79	15.29	10,304
26 May 15	15.29000 +0.01	15.39	15.16	15.38	2,166
25 May 15	15.28000 -0.27	15.50	15.15	15.50	2,931
22 May 15	15.55000 -0.57	16.58	15.55	16.58	14,935
21 May 15	16.12500 +0.52	16.34	15.44	15.79	20,276
20 May 15	15.61000 +0.51	15.64	14.91	15.43	11,656
19 May 15	15.10000 +0.13	15.12	14.94	14.94	3,149
15 May 15	14.97000 +0.10	15.03	14.63	14.63	9,398
14 May 15	14.87000 -0.01	15.02	14.77	15.01	31,951
13 May 15	14.88000 +0.21	14.99	14.75	14.80	58,306
12 May 15	14.67000 +0.22	15.03	14.44	14.67	137,720
11 May 15	14.45000 +0.19	14.50	14.26	14.26	29,607
08 May 15	14.26000 +0.19	14.46	14.00	14.46	205,257
07 May 15	14.07000 -0.63	14.76	13.83	14.68	327,980
06 May 15	14.70000 -0.93	15.52	14.70	15.52	29,106
05 May 15	15.63000 +0.17	15.92	15.35	15.92	16,192
04 May 15	15.46000 +0.35	15.92	14.90	15.01	30,697
01 May 15	15.11000 -0.29	15.36	14.92	15.36	8,842
30 Apr 15	15.40000 +0.75	15.55	14.39	14.39	28,141
29 Apr 15	14.65000 +0.22	14.68	14.19	14.30	34,962
28 Apr 15	14.43000 -0.01	14.50	14.30	14.34	14,674
27 Apr 15	14.44000 -0.16	14.44	14.35	14.35	15,265
24 Apr 15	14.60000 +0.43	14.67	14.00	14.05	17,304
23 Apr 15	14.17000 +0.20	14.21	14.00	14.03	17,986
22 Apr 15	13.97000 -0.29	14.20	13.97	14.18	24,955
21 Apr 15	14.26000 -0.24	14.39	14.10	14.37	31,776
20 Apr 15	14.50000 +0.01	14.50	14.40	14.41	8,125
17 Apr 15	14.49000 +0.41	14.50	14.13	14.20	34,896
16 Apr 15	14.08000 -0.20	14.28	13.99	14.28	268,459
15 Apr 15	14.28000 -0.17	15.03	14.28	15.03	49,672
14 Apr 15	14.45000 -0.14	14.53	14.27	14.27	60,965
13 Apr 15	14.59000 -0.50	15.07	14.54	15.07	12,197
10 Apr 15	15.09000 -0.15	15.51	14.96	15.51	14,663
09 Apr 15	15.24000 +0.08	15.63	15.11	15.11	15,516
08 Apr 15	15.16000 -0.08	15.61	14.90	15.61	30,040
07 Apr 15	15.24000 +0.52	15.29	14.59	14.86	17,072
06 Apr 15	14.72000 +0.73	14.74	13.95	14.29	11,529
02 Apr 15	13.99000 +0.18	14.20	13.69	14.20	20,537
01 Apr 15	13.81000 -0.25	14.17	13.81	14.00	37,181
31 Mar 15	14.06000 -0.08	14.25	14.02	14.16	8,443
30 Mar 15	14.14000 +0.11	14.18	13.64	13.64	20,204
27 Mar 15	14.03000 -0.11	14.23	14.03	14.23	17,569
26 Mar 15	14.14000 +0.14	14.42	14.07	14.16	40,385
25 Mar 15	14.00000 +0.23	14.05	13.74	13.85	48,072
24 Mar 15	13.77000 +0.10	13.83	13.66	13.77	56,844
23 Mar 15	13.67000 -0.03	13.90	13.56	13.90	38,353
20 Mar 15	13.70000 -0.02	13.80	13.52	13.75	38,328
19 Mar 15	13.72000 -0.28	13.90	13.69	13.69	26,658
18 Mar 15	14.00000 +0.32	14.06	13.76	13.87	56,287
17 Mar 15	13.68000 +0.58	13.85	13.23	13.43	59,466
16 Mar 15	13.10000 -0.10	13.35	13.05	13.35	15,156
13 Mar 15	13.20000 -0.30	13.53	13.13	13.53	90,160
12 Mar 15	13.50000 -0.16	13.77	13.44	13.62	665,252
11 Mar 15	13.66000 +0.16	13.71	13.47	13.71	16,598
10 Mar 15	13.50000 -0.48	14.09	13.39	14.00	204,055
09 Mar 15	13.98000 -0.16	14.21	13.98	14.21	25,337
06 Mar 15	14.14000 +0.02	14.14	13.96	13.96	41,577
05 Mar 15	14.12000 +0.17	14.18	13.95	13.95	28,364
04 Mar 15	13.95000 -0.28	14.20	13.95	13.99	20,639
03 Mar 15	14.23000 +0.03	14.64	14.09	14.11	25,675
02 Mar 15	14.20000 +0.04	14.20	13.52	14.17	15,649
27 Feb 15	14.16000 +0.04	14.32	14.05	14.24	19,104
26 Feb 15	14.12000 -0.68	14.71	14.09	14.68	8,700
25 Feb 15	14.80000 +0.72	14.90	14.02	14.03	9,687
24 Feb 15	14.08000 -0.11	14.26	13.99	14.26	124,496
23 Feb 15	14.19000 -0.67	14.75	14.19	14.75	27,129
20 Feb 15	14.86000 -0.15	15.02	14.61	15.02	10,728
19 Feb 15	15.01000 +0.34	15.01	14.37	14.85	33,973
18 Feb 15	14.67000 +0.06	14.79	14.63	14.68	10,083
17 Feb 15	14.61000 +0.28	14.78	14.42	14.50	22,003
13 Feb 15	14.33000 +0.03	14.50	14.30	14.30	18,351
12 Feb 15	14.30000 +0.26	14.33	13.92	14.22	450,777
11 Feb 15	14.04000 -0.60	14.60	13.85	14.60	26,896
10 Feb 15	14.64000 -0.31	15.19	14.50	15.19	20,244
09 Feb 15	14.95000 +0.36	15.15	14.67	14.67	17,817
06 Feb 15	14.59000 +0.58	14.66	14.24	14.24	16,684
05 Feb 15	14.01000 +0.29	14.07	13.75	13.79	25,089
04 Feb 15	13.72000 -0.87	14.43	13.64	14.43	27,830
03 Feb 15	14.59000 +1.34	14.70	13.25	13.73	46,760
02 Feb 15	13.25000 +0.20	13.26	13.05	13.25	92,332
30 Jan 15	13.05000 +0.08	13.19	12.92	12.92	52,813
29 Jan 15	12.97000 +0.00	13.04	12.76	12.96	132,567
28 Jan 15	12.97000 -0.18	13.28	12.95	13.28	110,438
27 Jan 15	13.15000 +0.13	13.19	12.94	12.96	25,498
26 Jan 15	13.02000 -0.04	13.11	12.91	12.91	15,388
23 Jan 15	13.06000 -0.01	13.23	12.93	13.02	40,905
22 Jan 15	13.07000 +0.15	13.27	12.75	12.86	314,267
21 Jan 15	12.92000 +0.25	12.95	12.61	12.61	372,550
20 Jan 15	12.67000 -0.30	12.78	12.66	12.73	37,535
19 Jan 15	12.97000 +0.32	13.28	12.71	12.71	29,825
16 Jan 15	12.65000 +0.12	12.80	12.51	12.57	39,131
15 Jan 15	12.53000 +0.19	12.57	12.32	12.40	27,647
14 Jan 15	12.34000 -0.11	12.43	12.10	12.38	75,228
13 Jan 15	12.45000 -0.10	12.63	12.45	12.55	48,299
12 Jan 15	12.55000 -0.08	12.61	12.53	12.58	274,314
09 Jan 15	12.63000 +0.00	12.67	12.58	12.65	187,869
08 Jan 15	12.63000 +0.07	12.78	12.54	12.65	86,206
07 Jan 15	12.56000 -0.04	12.92	12.54	12.92	141,708
06 Jan 15	12.60000 -0.16	12.80	12.28	12.75	333,518
05 Jan 15	12.76000 -0.39	13.09	12.35	12.35	122,341
02 Jan 15	13.15000 +0.17	13.30	12.86	12.89	94,966
31 Dec 14	12.98000 -0.02	13.00	12.85	12.91	48,705
30 Dec 14	13.00000 +0.08	13.07	12.79	12.84	71,425
29 Dec 14	12.92000 -0.08	13.00	12.79	12.90	62,072
24 Dec 14	13.00000 +0.02	13.43	12.90	13.43	135,405
23 Dec 14	12.98000 -0.27	13.35	12.89	13.33	98,091
22 Dec 14	13.25000 -0.47	13.89	12.97	13.89	84,444
19 Dec 14	13.72000 -0.17	14.48	13.72	14.48	68,741
18 Dec 14	13.89000 -0.36	14.47	13.89	14.21	105,518
17 Dec 14	14.25000 +0.13	14.57	13.50	13.75	69,718
16 Dec 14	14.12000 +0.27	14.60	13.69	13.71	96,956
15 Dec 14	13.85000 -0.21	14.42	13.68	13.88	39,760
12 Dec 14	14.06000 -0.37	14.52	13.83	14.25	65,757
11 Dec 14	14.43000 -0.06	14.70	13.84	14.39	384,802
10 Dec 14	14.49000 -0.63	14.85	14.22	14.84	38,530
09 Dec 14	15.12000 -0.14	15.20	14.81	15.08	160,194
08 Dec 14	15.26000 -0.84	15.71	15.09	15.70	50,186
05 Dec 14	16.10000 -0.10	16.20	16.10	16.10	41,548
04 Dec 14	16.20000 -0.28	16.46	15.79	16.38	99,603
03 Dec 14	16.48000 -0.12	16.72	16.30	16.50	103,195
02 Dec 14	16.60000 -0.19	16.77	16.41	16.70	60,916
01 Dec 14	16.79000 -0.99	17.70	16.75	17.70	40,959
28 Nov 14	17.78000 +0.14	17.78	17.23	17.64	42,757
27 Nov 14	17.64000 -0.71	18.25	17.30	18.25	15,670
26 Nov 14	18.35000 -0.30	18.77	18.25	18.77	47,513
25 Nov 14	18.65000 -0.44	19.23	18.65	19.20	8,396
24 Nov 14	19.09000 -0.05	19.18	19.00	19.00	7,279
21 Nov 14	19.14000 +0.44	19.25	18.82	18.82	2,417
20 Nov 14	18.70000 -0.01	18.95	18.65	18.82	15,677
19 Nov 14	18.71000 -0.10	18.78	18.70	18.70	19,538
18 Nov 14	18.81000 +0.16	18.85	18.67	18.75	34,759
17 Nov 14	18.65000 +0.05	18.84	18.54	18.68	16,482
14 Nov 14	18.60000 -0.06	18.81	18.51	18.53	16,196
13 Nov 14	18.66000 -0.44	18.90	18.50	18.90	15,105
12 Nov 14	19.10000 -1.18	20.18	18.92	20.18	15,440
11 Nov 14	20.28000 -0.02	20.30	19.85	20.21	5,128
10 Nov 14	20.30000 +0.05	20.80	20.14	20.15	13,542
07 Nov 14	20.25000 +0.85	20.25	19.30	19.31	26,474
06 Nov 14	19.40000 +0.38	19.80	19.23	19.37	12,038
05 Nov 14	19.02000 +0.19	19.34	18.58	18.58	11,786
04 Nov 14	18.83000 -0.77	19.59	18.46	19.59	45,693
03 Nov 14	19.60000 +0.02	20.08	19.50	19.64	23,416
31 Oct 14	19.58000 -0.14	19.80	19.58	19.76	11,712
30 Oct 14	19.72000 +0.01	19.79	19.65	19.79	7,827
29 Oct 14	19.71000 -0.09	19.90	19.53	19.53	18,181
28 Oct 14	19.80000 +0.06	20.09	19.74	20.09	9,170
27 Oct 14	19.74000 -0.20	19.90	19.52	19.56	19,612
24 Oct 14	19.94000 -0.44	20.77	19.87	20.75	16,547
23 Oct 14	20.38000 -0.02	21.03	20.26	20.49	31,835
22 Oct 14	20.40000 +0.11	20.66	20.16	20.31	23,753
21 Oct 14	20.29000 +1.00	20.29	19.28	19.30	26,755
20 Oct 14	19.29000 -0.26	19.98	19.24	19.98	27,931
17 Oct 14	19.55000 +0.70	19.70	18.82	19.49	28,000
16 Oct 14	18.85000 +0.27	18.98	18.42	18.47	22,826
15 Oct 14	18.58000 -0.64	18.95	18.28	18.95	37,176
14 Oct 14	19.22000 -0.12	19.50	18.20	18.20	28,955
10 Oct 14	19.34000 -0.07	19.92	18.16	19.31	77,331
09 Oct 14	19.41000 -0.14	19.99	19.35	19.49	102,298
08 Oct 14	19.55000 +0.45	19.96	19.00	19.00	114,202
07 Oct 14	19.10000 -0.60	19.98	19.09	19.80	26,292
06 Oct 14	19.70000 -0.02	19.83	19.30	19.62	20,577
03 Oct 14	19.72000 +0.01	21.38	19.62	19.82	24,079
02 Oct 14	19.71000 -0.40	20.04	19.40	20.01	28,876
01 Oct 14	20.11000 -0.69	20.77	19.89	20.69	24,318
30 Sep 14	20.80000 +0.08	21.12	20.60	20.62	52,002
29 Sep 14	20.72000 +0.47	20.72	19.95	20.35	11,662
26 Sep 14	20.25000 +0.47	20.37	19.70	19.71	19,926
25 Sep 14	19.78000 -0.31	20.14	19.75	20.00	5,204
24 Sep 14	20.09000 +0.35	20.45	19.64	19.64	13,806
23 Sep 14	19.74000 -0.06	20.47	19.71	19.71	43,755
22 Sep 14	19.80000 -0.65	20.18	19.71	20.02	23,292
19 Sep 14	20.45000 +0.41	20.58	19.64	19.64	42,470
18 Sep 14	20.04000 -0.47	20.65	19.75	20.61	28,299
17 Sep 14	20.51000 -0.04	20.80	20.40	20.46	5,672
16 Sep 14	20.55000 +0.01	20.69	20.13	20.44	166,766
15 Sep 14	20.54000 -0.39	21.03	20.34	20.99	43,444
12 Sep 14	20.93000 -0.06	21.00	20.50	20.83	21,385
11 Sep 14	20.99000 -0.09	21.38	20.75	20.78	19,836
10 Sep 14	21.08000 -0.20	21.49	20.97	21.38	18,943
09 Sep 14	21.28000 +0.17	21.53	21.07	21.21	19,656
08 Sep 14	21.11000 -0.44	21.89	21.00	21.55	53,001
05 Sep 14	21.55000 -0.34	22.00	21.55	21.89	14,203
04 Sep 14	21.89000 -1.09	22.91	21.89	22.81	18,004
03 Sep 14	22.98000 +0.54	22.99	22.40	22.46	11,360
02 Sep 14	22.44000 +0.09	22.53	22.43	22.45	3,198
29 Aug 14	22.35000 +0.10	22.48	22.04	22.09	8,380
28 Aug 14	22.25000 +0.15	22.32	22.00	22.00	4,289
27 Aug 14	22.10000 -0.08	22.32	22.10	22.14	4,965
26 Aug 14	22.18000 -0.01	22.49	21.87	21.87	17,057
25 Aug 14	22.19000 -0.03	22.36	22.16	22.16	12,706
22 Aug 14	22.22000 -0.17	22.68	21.87	22.50	27,974
21 Aug 14	22.39000 +0.65	22.39	21.80	21.82	12,263
20 Aug 14	21.74000 +0.03	21.97	21.57	21.65	105,946
19 Aug 14	21.71000 +0.02	21.74	21.67	21.70	11,179
18 Aug 14	21.69000 -0.25	22.63	21.55	22.63	50,027
15 Aug 14	21.94000 +0.19	22.27	21.86	21.86	15,045
14 Aug 14	21.75000 -0.50	22.57	21.50	22.50	11,552
13 Aug 14	22.25000 +0.24	22.50	21.30	22.50	23,530
12 Aug 14	22.01000 -0.36	22.28	22.00	22.28	9,896
11 Aug 14	22.37000 +0.37	22.46	22.00	22.00	3,865
08 Aug 14	22.00000 +0.00	22.20	21.99	22.20	9,284
07 Aug 14	22.00000 +0.00	22.04	21.82	22.00	3,358
06 Aug 14	22.00000 -0.13	22.49	21.83	22.49	12,005
05 Aug 14	22.13000 +0.43	22.97	21.88	22.97	16,475
01 Aug 14	21.70000 -0.05	21.81	21.57	21.75	60,672
31 Jul 14	21.75000 -0.25	22.06	21.70	21.95	37,767
30 Jul 14	22.00000 -0.12	22.12	22.00	22.00	5,034
29 Jul 14	22.12000 +0.06	22.62	21.80	21.80	11,413
28 Jul 14	22.06000 +0.10	22.48	21.90	21.90	15,630
25 Jul 14	21.96000 -0.01	22.98	21.96	22.15	6,821
24 Jul 14	21.97000 -0.13	22.08	21.66	22.00	5,972
23 Jul 14	22.10000 -0.25	22.35	21.98	22.10	5,621
22 Jul 14	22.35000 -0.44	22.67	21.93	21.93	8,053
21 Jul 14	22.79000 -0.06	22.89	21.06	22.65	25,485
18 Jul 14	22.85000 -0.04	23.48	22.45	23.48	9,053
17 Jul 14	22.89000 -0.31	23.31	22.69	23.29	35,027
16 Jul 14	23.20000 +0.11	23.34	22.70	22.70	23,506
15 Jul 14	23.09000 +0.49	23.16	22.70	22.95	71,456
14 Jul 14	22.60000 +0.10	22.81	22.11	22.81	15,801
11 Jul 14	22.50000 -0.22	22.64	22.48	22.64	10,292
10 Jul 14	22.72000 -0.12	22.91	22.50	22.84	13,493
09 Jul 14	22.84000 +0.06	23.15	22.75	22.75	3,662
08 Jul 14	22.78000 -0.12	23.28	22.50	22.90	34,317
07 Jul 14	22.90000 -0.38	24.00	22.63	22.63	15,899
04 Jul 14	23.28000 -0.12	23.95	23.15	23.95	8,791
03 Jul 14	23.40000 +0.22	23.40	22.60	23.10	5,034
02 Jul 14	23.18000 -0.05	23.25	22.87	23.25	34,179
30 Jun 14	23.23000 +0.43	23.50	22.73	22.84	13,729
27 Jun 14	22.80000 -0.01	22.85	22.57	22.57	10,367
26 Jun 14	22.81000 +0.01	22.85	22.76	22.80	10,897
25 Jun 14	22.80000 +0.16	22.90	22.65	22.65	133,449
24 Jun 14	22.64000 -0.34	22.90	22.50	22.90	11,067
23 Jun 14	22.98000 +0.18	22.98	22.50	22.50	13,097
20 Jun 14	22.80000 -0.45	23.35	22.80	23.25	6,938
19 Jun 14	23.25000 +0.65	23.25	22.26	22.26	10,887
18 Jun 14	22.60000 +0.05	22.75	22.55	22.56	4,763
17 Jun 14	22.55000 +0.12	22.57	22.40	22.41	23,926
16 Jun 14	22.43000 +0.13	22.45	22.36	22.38	10,842
13 Jun 14	22.30000 +0.77	22.32	21.53	21.54	15,455
12 Jun 14	21.53000 -0.01	21.93	21.50	21.61	17,221
11 Jun 14	21.54000 -0.63	21.94	21.50	21.94	15,784
10 Jun 14	22.17000 -0.12	22.28	22.05	22.28	16,629
09 Jun 14	22.29000 +0.92	22.40	21.37	21.37	17,401
06 Jun 14	21.37000 -0.04	21.85	21.28	21.35	16,804
05 Jun 14	21.41000 -0.01	21.45	21.28	21.36	8,264
04 Jun 14	21.42000 +0.16	21.45	21.26	21.33	15,622
03 Jun 14	21.26000 -0.09	21.47	21.26	21.30	25,665
02 Jun 14	21.35000 +0.00	21.50	21.28	21.29	15,105
30 May 14	21.35000 +0.05	21.50	21.35	21.35	18,727
29 May 14	21.30000 -0.06	21.50	21.26	21.26	17,590
28 May 14	21.36000 +0.19	21.60	21.24	21.24	15,899
27 May 14	21.17000 -0.63	21.80	21.15	21.80	18,548
26 May 14	21.80000 +0.12	21.80	21.50	21.62	18,338
23 May 14	21.68000 +0.21	21.80	21.41	21.41	9,733
22 May 14	21.47000 +0.02	21.86	21.39	21.39	9,677
21 May 14	21.45000 +0.15	21.45	21.31	21.35	15,464
20 May 14	21.30000 -0.09	21.51	21.19	21.19	64,182
16 May 14	21.39000 +0.05	21.45	21.27	21.41	6,958
15 May 14	21.34000 -0.24	21.50	21.12	21.17	13,218
14 May 14	21.58000 -1.01	22.73	21.53	22.66	33,038
13 May 14	22.59000 +0.88	23.24	21.97	21.97	39,335
12 May 14	21.71000 +1.02	21.76	20.67	20.74	29,999
09 May 14	20.69000 +0.11	20.75	20.50	20.52	15,719
08 May 14	20.58000 -0.81	21.39	20.52	21.39	11,299
07 May 14	21.39000 +0.19	22.00	21.20	21.20	48,128
06 May 14	21.20000 -0.17	21.37	21.00	21.05	6,117
05 May 14	21.37000 -0.51	21.87	21.37	21.87	3,723
02 May 14	21.88000 +0.59	22.26	21.75	22.26	13,002
01 May 14	21.29000 -0.31	21.63	21.29	21.63	15,732
30 Apr 14	21.60000 -0.06	21.68	21.15	21.15	25,270
29 Apr 14	21.66000 -0.37	22.10	21.00	22.08	9,510
28 Apr 14	22.03000 -0.57	22.60	21.94	22.60	10,145
25 Apr 14	22.60000 -0.55	23.11	22.20	23.05	25,155
24 Apr 14	23.15000 +1.60	23.28	21.62	21.62	51,703
23 Apr 14	21.55000 +0.01	21.60	21.49	21.60	13,117
22 Apr 14	21.54000 -0.04	21.58	21.47	21.52	28,747
21 Apr 14	21.58000 +0.47	21.76	21.32	21.50	9,667
17 Apr 14	21.11000 +0.66	21.11	20.39	20.39	18,660
16 Apr 14	20.45000 +0.25	20.45	20.18	20.18	19,476
15 Apr 14	20.20000 +0.10	20.32	20.05	20.05	12,632
14 Apr 14	20.10000 -0.40	20.52	20.10	20.50	21,022
11 Apr 14	20.50000 -0.19	20.72	20.50	20.65	10,272
10 Apr 14	20.69000 -0.28	20.99	20.69	20.99	11,855
09 Apr 14	20.97000 +0.25	21.00	20.58	20.58	10,747
08 Apr 14	20.72000 +0.24	20.72	20.47	20.55	2,193
07 Apr 14	20.48000 +0.12	20.73	20.38	20.44	12,045
04 Apr 14	20.36000 +0.17	21.00	20.36	20.76	9,054
03 Apr 14	20.19000 -0.29	20.81	19.72	20.49	13,149
02 Apr 14	20.48000 +0.53	20.56	19.63	19.89	12,202
01 Apr 14	19.95000 +0.65	20.01	19.44	19.44	20,163
31 Mar 14	19.30000 -0.10	19.32	18.85	19.10	251,888
28 Mar 14	19.40000 -0.24	19.68	19.27	19.65	37,062
27 Mar 14	19.64000 -0.58	20.14	19.45	20.14	71,622
26 Mar 14	20.22000 -0.79	20.95	20.02	20.95	14,350
25 Mar 14	21.01000 +0.01	21.11	20.90	21.11	8,507
24 Mar 14	21.00000 +0.54	21.01	20.45	20.50	16,490
21 Mar 14	20.46000 -0.04	20.54	20.46	20.50	31,315
20 Mar 14	20.50000 +0.00	20.50	20.28	20.45	6,740
19 Mar 14	20.50000 +0.30	20.75	20.30	20.32	26,697
18 Mar 14	20.20000 -0.73	20.87	20.19	20.87	13,682
17 Mar 14	20.93000 -0.45	21.40	20.80	21.37	104,369
14 Mar 14	21.38000 +0.18	21.38	21.05	21.07	21,657
13 Mar 14	21.20000 +0.41	21.37	20.85	20.85	36,944
12 Mar 14	20.79000 -0.07	20.91	20.75	20.75	4,740
11 Mar 14	20.86000 +0.50	21.10	20.65	20.99	63,481
10 Mar 14	20.36000 -0.49	21.03	19.95	20.77	21,749
07 Mar 14	20.85000 -0.05	20.90	20.53	20.90	6,223
06 Mar 14	20.90000 -0.41	21.31	20.84	21.31	20,147
05 Mar 14	21.31000 -0.49	21.95	21.26	21.81	9,210
04 Mar 14	21.80000 +0.32	21.91	21.54	21.57	25,447
03 Mar 14	21.48000 -0.02	21.55	21.09	21.55	16,357
28 Feb 14	21.50000 +1.13	21.50	20.34	20.37	29,041
27 Feb 14	20.37000 +0.17	20.44	20.04	20.14	8,700
26 Feb 14	20.20000 +0.50	20.31	19.70	19.76	8,947
25 Feb 14	19.70000 -0.10	19.87	19.70	19.86	4,465
24 Feb 14	19.80000 -0.45	20.39	19.80	20.26	12,893
21 Feb 14	20.25000 -0.07	20.52	19.95	20.30	29,422
20 Feb 14	20.32000 -0.18	20.51	20.32	20.50	11,506
19 Feb 14	20.50000 +0.00	20.52	20.41	20.48	17,088
18 Feb 14	20.50000 +0.09	20.50	20.35	20.50	21,368
14 Feb 14	20.41000 +0.41	20.41	19.95	20.00	15,897
13 Feb 14	20.00000 -0.01	20.31	20.00	20.25	7,417
12 Feb 14	20.01000 +0.18	20.19	19.60	19.89	15,655
11 Feb 14	19.83000 +0.65	19.90	19.24	19.24	12,115
10 Feb 14	19.18000 -0.43	19.68	19.09	19.55	9,979
07 Feb 14	19.61000 +0.47	19.61	19.11	19.16	17,694
06 Feb 14	19.14000 +0.04	19.29	19.03	19.08	6,906
05 Feb 14	19.10000 -0.14	19.19	18.94	19.19	3,441
04 Feb 14	19.24000 +0.34	19.44	18.76	19.00	8,812
03 Feb 14	18.90000 -0.50	19.33	18.85	19.33	23,358
31 Jan 14	19.40000 +0.11	19.65	19.31	19.35	17,870
30 Jan 14	19.29000 -0.18	19.45	19.18	19.45	14,693
29 Jan 14	19.47000 -0.18	19.81	19.38	19.71	23,550
28 Jan 14	19.65000 +0.31	19.65	19.23	19.29	19,027
27 Jan 14	19.34000 -0.12	19.43	19.16	19.38	16,493
24 Jan 14	19.46000 -0.01	19.56	19.45	19.45	16,587
23 Jan 14	19.47000 -0.08	19.57	19.30	19.51	40,112
22 Jan 14	19.55000 -0.31	19.96	19.51	19.96	57,238
21 Jan 14	19.86000 -0.29	20.06	19.80	20.06	11,852
20 Jan 14	20.15000 -0.10	20.45	20.12	20.32	36,284
17 Jan 14	20.25000 +0.33	20.31	19.82	19.92	33,029
16 Jan 14	19.92000 +0.06	19.98	19.80	19.97	20,792
15 Jan 14	19.86000 -0.09	20.00	19.80	19.90	20,139
14 Jan 14	19.95000 +0.13	19.97	19.62	19.62	17,846
13 Jan 14	19.82000 +0.03	19.87	19.76	19.87	11,726
10 Jan 14	19.79000 -0.14	19.92	19.65	19.91	48,728
09 Jan 14	19.93000 +0.02	20.20	19.89	19.97	22,699
08 Jan 14	19.91000 +0.09	19.91	19.75	19.85	9,258
07 Jan 14	19.82000 +0.30	19.88	19.58	19.58	8,256
06 Jan 14	19.52000 -0.16	19.75	19.25	19.61	27,124
03 Jan 14	19.68000 -0.40	20.06	19.56	20.05	17,181
02 Jan 14	20.08000 -0.54	20.69	20.06	20.69	45,154
31 Dec 13	20.62000 +0.25	20.62	20.36	20.38	30,173
30 Dec 13	20.37000 -0.19	20.70	20.25	20.56	13,183
27 Dec 13	20.56000 +0.32	20.65	20.00	20.00	28,117
24 Dec 13	20.24000 +0.20	20.37	20.06	20.10	36,415
23 Dec 13	20.04000 +0.24	20.25	19.80	19.80	23,447
20 Dec 13	19.80000 -0.14	20.09	19.80	19.95	27,981
19 Dec 13	19.94000 -0.24	20.05	19.75	20.03	21,481
18 Dec 13	20.18000 -0.13	20.35	20.05	20.35	48,991
17 Dec 13	20.31000 -0.01	20.83	20.18	20.42	81,947
16 Dec 13	20.32000 +0.17	20.40	20.06	20.11	33,328
13 Dec 13	20.15000 +0.33	20.15	19.90	19.93	16,845
12 Dec 13	19.82000 -0.13	19.99	19.48	19.95	48,992
11 Dec 13	19.95000 +0.20	20.05	19.76	19.76	128,082
10 Dec 13	19.75000 -0.01	19.94	19.75	19.77	14,568
09 Dec 13	19.76000 +0.05	19.82	19.70	19.81	7,717
06 Dec 13	19.71000 +0.11	19.75	19.48	19.56	18,327
05 Dec 13	19.60000 +0.09	19.90	19.49	19.55	25,476
04 Dec 13	19.51000 +0.25	19.51	19.05	19.05	13,111
03 Dec 13	19.26000 +0.06	19.30	19.06	19.13	37,821
02 Dec 13	19.20000 +0.39	19.25	18.70	18.70	85,747
29 Nov 13	18.81000 -0.27	19.20	18.81	19.04	21,154
28 Nov 13	19.08000 +0.06	19.15	19.00	19.00	20,498
27 Nov 13	19.02000 -0.03	19.10	19.00	19.00	12,306
26 Nov 13	19.05000 +0.44	19.48	18.71	18.71	51,577
25 Nov 13	18.61000 -0.03	18.85	18.60	18.61	11,134
22 Nov 13	18.64500 -0.16	18.83	18.61	18.77	4,310
21 Nov 13	18.81000 +0.21	19.01	18.73	18.81	16,405
20 Nov 13	18.60000 +0.02	18.69	18.56	18.59	10,974
19 Nov 13	18.58000 +0.06	18.59	18.51	18.51	6,910
18 Nov 13	18.52000 +0.02	18.68	18.50	18.50	20,760
15 Nov 13	18.50000 +0.00	18.60	18.50	18.50	5,109
14 Nov 13	18.50000 -0.18	18.72	18.50	18.72	20,268
13 Nov 13	18.68000 +0.17	18.81	18.50	18.60	95,112
12 Nov 13	18.51500 +0.00	18.61	18.50	18.50	4,914
11 Nov 13	18.51000 +0.00	18.73	18.50	18.73	8,315
08 Nov 13	18.51000 -0.05	18.61	18.50	18.55	6,929
07 Nov 13	18.56000 +0.04	18.79	18.50	18.51	15,072
06 Nov 13	18.52000 +0.07	18.55	18.42	18.51	53,857
05 Nov 13	18.45000 -0.06	18.51	18.40	18.42	22,881
04 Nov 13	18.51000 -0.01	18.59	18.24	18.43	25,151
01 Nov 13	18.52000 +0.06	18.56	18.47	18.50	97,149
31 Oct 13	18.46000 +0.07	18.50	18.33	18.33	9,087
30 Oct 13	18.39000 -0.34	18.72	18.39	18.66	3,125
29 Oct 13	18.73000 +0.53	18.92	18.15	18.17	19,033
28 Oct 13	18.20000 +0.00	18.20	18.13	18.13	67,739
25 Oct 13	18.20000 +0.02	18.20	18.06	18.11	290,114
24 Oct 13	18.18000 +0.01	18.18	18.12	18.18	10,583
23 Oct 13	18.17000 +0.05	18.22	18.03	18.03	35,994
22 Oct 13	18.12000 +0.01	18.19	18.00	18.12	50,259
21 Oct 13	18.11000 -0.19	18.39	17.99	18.39	54,474
18 Oct 13	18.30000 +0.23	18.30	18.05	18.05	8,710
17 Oct 13	18.07000 +0.03	18.11	18.00	18.11	4,447
16 Oct 13	18.04000 -0.09	18.14	17.91	18.09	11,066
15 Oct 13	18.13000 +0.04	18.19	18.09	18.19	12,349
11 Oct 13	18.09000 +0.09	18.25	17.89	17.99	12,152
10 Oct 13	18.00000 +0.50	18.17	17.57	17.57	144,473
09 Oct 13	17.50000 -0.03	17.58	17.38	17.47	18,166
08 Oct 13	17.53000 -0.27	17.70	17.45	17.61	16,521
07 Oct 13	17.80000 -0.15	17.93	17.75	17.86	14,347
04 Oct 13	17.95000 -0.02	18.00	17.91	17.99	27,744
03 Oct 13	17.97000 +0.10	18.01	17.86	17.86	6,605
02 Oct 13	17.87000 -0.13	18.01	17.75	17.95	63,543
01 Oct 13	18.00000 +0.07	18.05	17.85	17.97	13,246
30 Sep 13	17.93000 +0.48	17.93	17.26	17.26	122,067
27 Sep 13	17.45000 -0.63	18.19	17.38	18.16	28,462
26 Sep 13	18.08000 +0.29	18.08	17.67	17.67	18,662
25 Sep 13	17.79000 -0.10	17.85	17.45	17.85	24,658
24 Sep 13	17.89000 +0.29	17.95	17.26	17.26	24,887
23 Sep 13	17.60000 +0.10	17.60	17.48	17.50	21,089
20 Sep 13	17.50000 +0.23	17.50	17.17	17.17	27,428
19 Sep 13	17.27000 -0.17	17.50	17.21	17.40	9,168
18 Sep 13	17.44000 -0.06	17.49	17.40	17.46	6,986
17 Sep 13	17.50000 +0.08	17.50	17.45	17.48	16,788
16 Sep 13	17.42000 +0.14	17.42	17.26	17.30	23,859
13 Sep 13	17.28000 +0.39	17.35	16.97	17.00	37,161
12 Sep 13	16.89000 +0.26	16.93	16.60	16.60	27,832
11 Sep 13	16.63000 +0.08	16.75	16.43	16.51	25,301
10 Sep 13	16.55000 +0.05	16.66	16.40	16.46	25,258
09 Sep 13	16.50000 +0.00	16.55	16.31	16.31	10,890
06 Sep 13	16.50000 +0.02	16.50	16.31	16.50	11,145
05 Sep 13	16.48000 +0.18	16.48	16.26	16.27	5,965
04 Sep 13	16.30000 +0.28	16.30	16.06	16.06	5,845
03 Sep 13	16.02000 +0.01	16.21	15.68	16.16	129,177
30 Aug 13	16.01000 +0.25	16.50	16.00	16.00	43,401
29 Aug 13	15.76000 -0.64	16.41	15.76	16.41	18,241
28 Aug 13	16.40000 +0.21	16.46	16.07	16.10	35,368
27 Aug 13	16.19000 +0.01	16.20	16.05	16.05	13,612
26 Aug 13	16.18000 +0.01	16.29	16.18	16.23	6,036
23 Aug 13	16.17500 +0.03	16.24	16.11	16.11	21,794
22 Aug 13	16.14000 -0.11	16.24	16.14	16.21	15,478
21 Aug 13	16.25000 -0.05	16.34	16.17	16.26	11,528
20 Aug 13	16.30000 -0.01	16.30	16.25	16.25	3,160
19 Aug 13	16.31000 +0.06	16.31	16.16	16.31	241,977
16 Aug 13	16.25000 -0.18	16.45	16.25	16.45	5,902
15 Aug 13	16.43000 +0.11	16.45	16.15	16.28	6,833
14 Aug 13	16.32000 +0.03	16.32	16.23	16.27	18,948
13 Aug 13	16.29000 +0.29	16.29	16.00	16.02	49,765
12 Aug 13	16.00000 -0.06	16.03	16.00	16.03	41,137
09 Aug 13	16.06000 -0.12	16.13	15.98	16.11	16,315
08 Aug 13	16.18000 +0.04	16.20	16.00	16.15	16,900
07 Aug 13	16.14000 +0.42	16.14	15.70	15.75	19,477
06 Aug 13	15.72000 +0.10	15.83	15.52	15.52	12,937
02 Aug 13	15.62000 +0.11	15.62	15.51	15.56	14,068
01 Aug 13	15.51000 +0.28	15.63	15.28	15.28	59,373
31 Jul 13	15.23000 +0.06	15.49	15.10	15.10	23,355
30 Jul 13	15.17000 -0.03	15.20	15.16	15.18	7,303
29 Jul 13	15.20000 -0.14	15.35	15.06	15.30	24,301
26 Jul 13	15.34000 -0.10	15.44	15.34	15.42	4,039
25 Jul 13	15.44000 +0.11	15.50	15.28	15.28	12,577
24 Jul 13	15.33000 -0.13	15.56	15.25	15.54	11,866
23 Jul 13	15.46000 +0.00	15.56	15.35	15.44	23,344
22 Jul 13	15.46000 -0.19	15.65	15.30	15.65	6,247
19 Jul 13	15.65000 +0.26	15.70	15.18	15.18	20,754
18 Jul 13	15.39000 +0.36	15.39	15.05	15.05	16,075
17 Jul 13	15.03000 +0.11	15.10	14.82	14.82	9,760
16 Jul 13	14.92000 -0.23	15.19	14.90	15.16	9,196
15 Jul 13	15.15000 +0.25	15.20	14.83	14.83	48,163
12 Jul 13	14.90000 -0.10	15.04	14.90	15.01	9,361
11 Jul 13	15.00000 +0.07	15.02	14.97	14.97	7,909
10 Jul 13	14.93000 -0.01	15.00	14.91	14.95	10,535
09 Jul 13	14.94000 -0.30	15.25	14.90	15.25	9,995
08 Jul 13	15.24000 +0.17	15.25	14.95	15.10	12,028
05 Jul 13	15.07000 +0.26	15.07	14.75	14.84	42,281
04 Jul 13	14.81000 -0.07	14.85	14.80	14.84	1,206
03 Jul 13	14.88000 +0.20	14.89	14.60	14.60	23,662
02 Jul 13	14.68000 +0.13	14.94	14.55	14.55	21,961
28 Jun 13	14.55000 +0.20	14.55	14.13	14.13	6,042
27 Jun 13	14.35000 -0.04	14.40	14.35	14.40	1,284
26 Jun 13	14.39000 +0.24	14.39	14.16	14.16	9,025
25 Jun 13	14.15000 -0.27	14.43	14.13	14.42	32,963
24 Jun 13	14.42000 -0.11	14.54	14.37	14.53	11,170
21 Jun 13	14.53000 -0.17	14.81	14.53	14.76	21,691
20 Jun 13	14.70000 +0.04	14.71	14.52	14.52	31,498
19 Jun 13	14.66000 -0.11	14.81	14.60	14.66	47,386
18 Jun 13	14.77000 +0.21	14.79	14.60	14.60	9,045
17 Jun 13	14.56000 +0.22	14.66	14.39	14.39	78,189
14 Jun 13	14.34000 -0.19	14.55	14.10	14.55	15,585
13 Jun 13	14.53000 +0.02	14.65	14.50	14.65	16,534
12 Jun 13	14.51000 -0.19	14.66	14.35	14.66	15,337
11 Jun 13	14.70000 +0.00	14.75	14.53	14.57	15,134
10 Jun 13	14.70000 +0.15	14.84	14.49	14.60	17,605
07 Jun 13	14.55000 -0.01	14.89	14.54	14.58	130,389
06 Jun 13	14.56000 -0.39	14.93	14.56	14.87	16,150
05 Jun 13	14.95000 +0.02	14.97	14.87	14.87	15,802
04 Jun 13	14.92500 +0.03	15.18	14.90	14.90	13,047
03 Jun 13	14.90000 +0.20	14.95	14.56	14.68	38,450
31 May 13	14.70000 +0.47	14.70	14.10	14.11	13,578
30 May 13	14.23000 +0.05	14.23	14.11	14.11	5,732
29 May 13	14.18000 +0.13	14.18	14.06	14.06	13,737
28 May 13	14.05000 -0.43	14.49	14.05	14.49	29,573
27 May 13	14.48000 -0.34	14.58	14.19	14.19	35,622
24 May 13	14.82000 +0.14	14.82	14.63	14.68	17,115
23 May 13	14.68000 -0.07	14.70	14.50	14.51	20,352
22 May 13	14.75000 -0.31	15.08	14.75	15.06	36,896
21 May 13	15.06000 +0.31	15.06	14.74	14.74	63,303
17 May 13	14.75000 +0.11	14.86	14.57	14.59	11,625
16 May 13	14.64000 +0.34	14.64	14.33	14.56	9,205
15 May 13	14.30000 +0.10	14.43	14.17	14.17	13,749
14 May 13	14.20000 +0.10	14.30	13.85	13.85	12,590
13 May 13	14.10000 +0.30	14.10	13.80	13.80	3,932
10 May 13	13.80000 -0.11	13.91	13.63	13.63	4,112
09 May 13	13.91000 -0.33	14.21	13.75	14.18	24,139
08 May 13	14.24000 +0.19	14.31	13.95	14.09	52,899
07 May 13	14.05000 -0.18	14.09	14.00	14.00	15,385
06 May 13	14.23000 +0.22	14.34	14.07	14.07	11,149
03 May 13	14.01000 -0.09	14.76	14.01	14.17	16,533
02 May 13	14.10000 +0.37	14.38	13.80	13.81	15,191
01 May 13	13.73000 -0.25	14.01	13.68	13.95	2,770
30 Apr 13	13.98000 +0.10	14.03	13.94	13.94	12,194
29 Apr 13	13.88000 -0.23	14.18	13.43	14.18	14,634
26 Apr 13	14.11000 +0.01	14.39	14.01	14.10	21,417
25 Apr 13	14.10000 +0.20	14.10	13.76	13.83	20,287
24 Apr 13	13.90000 +0.53	14.01	13.60	13.60	19,695
23 Apr 13	13.37000 +0.09	13.49	13.24	13.29	37,596
22 Apr 13	13.28000 +0.03	13.45	13.13	13.13	16,223
19 Apr 13	13.25000 -0.65	13.80	13.25	13.80	139,903
18 Apr 13	13.90000 +0.06	13.98	13.86	13.89	30,791
17 Apr 13	13.84000 +0.09	13.84	13.62	13.62	13,768
16 Apr 13	13.75000 +0.05	13.80	13.68	13.68	24,081
15 Apr 13	13.70000 -0.27	13.95	13.70	13.88	31,945
12 Apr 13	13.97000 +0.11	13.97	13.80	13.86	13,214
11 Apr 13	13.86000 -0.05	13.91	13.85	13.91	45,481
10 Apr 13	13.91000 -0.03	14.00	13.90	13.91	15,655
09 Apr 13	13.94000 -0.03	14.00	13.93	13.93	19,864
08 Apr 13	13.97000 -0.18	14.16	13.90	14.15	27,156
05 Apr 13	14.15000 -0.01	14.18	13.94	14.11	32,105
04 Apr 13	14.16000 -0.03	14.20	14.09	14.20	94,448
03 Apr 13	14.19000 +0.09	14.20	14.10	14.11	41,360
02 Apr 13	14.10000 +0.00	14.15	14.10	14.10	34,171
01 Apr 13	14.10000 -0.10	14.21	14.10	14.21	2,304
28 Mar 13	14.20000 +0.02	14.24	14.10	14.17	113,230
27 Mar 13	14.18000 +0.08	14.18	14.06	14.10	65,436
26 Mar 13	14.10000 -0.12	14.16	14.10	14.16	32,161
25 Mar 13	14.22000 +0.06	14.27	14.18	14.24	12,274
22 Mar 13	14.16000 +0.16	14.26	14.08	14.08	47,363
21 Mar 13	14.00000 +0.02	14.19	14.00	14.00	32,139
20 Mar 13	13.98000 +0.12	14.10	13.91	13.91	49,395
19 Mar 13	13.86000 -0.23	14.05	13.86	14.05	90,509
18 Mar 13	14.09000 -0.16	14.20	13.99	14.07	21,577
15 Mar 13	14.25000 +0.39	14.35	13.80	13.83	58,978
14 Mar 13	13.86000 +0.35	13.91	13.54	13.58	123,160
13 Mar 13	13.51000 -0.36	13.90	13.51	13.90	166,595
12 Mar 13	13.87000 -0.03	13.94	13.70	13.83	26,314
11 Mar 13	13.90000 +0.06	13.90	13.75	13.89	11,719
08 Mar 13	13.84000 +0.01	13.91	13.70	13.90	13,859
07 Mar 13	13.83000 -0.37	14.14	13.75	14.10	13,380
06 Mar 13	14.20000 +0.08	14.20	14.00	14.12	53,915
05 Mar 13	14.12000 -0.09	14.25	14.12	14.22	52,739
04 Mar 13	14.21000 -0.08	14.34	14.20	14.30	184,039
01 Mar 13	14.29000 +0.09	14.34	14.20	14.24	45,305
28 Feb 13	14.20000 +0.00	14.25	14.20	14.20	31,497
27 Feb 13	14.20000 -0.15	14.34	14.20	14.30	9,321
26 Feb 13	14.35000 -0.08	14.56	14.20	14.42	23,468
25 Feb 13	14.43000 -0.59	15.10	14.43	15.10	7,535
22 Feb 13	15.02000 +0.12	15.10	14.90	14.90	28,985
21 Feb 13	14.90000 -0.10	15.09	14.49	14.98	18,650
20 Feb 13	15.00000 -0.08	15.03	14.66	14.97	13,235
19 Feb 13	15.08000 +0.18	15.28	14.85	15.28	16,187
15 Feb 13	14.90000 -0.03	15.20	14.90	15.20	6,799
14 Feb 13	14.93000 -0.06	15.19	14.92	15.19	25,749
13 Feb 13	14.99000 +0.04	14.99	14.85	14.95	11,553
12 Feb 13	14.95000 -0.10	15.20	14.90	15.00	23,186
11 Feb 13	15.05000 +0.00	15.13	15.01	15.01	3,859
08 Feb 13	15.05000 -0.12	15.35	14.95	15.32	8,982
07 Feb 13	15.17000 +0.02	15.36	15.00	15.15	42,582
06 Feb 13	15.15000 +0.00	15.39	15.15	15.16	8,765
05 Feb 13	15.15000 -0.10	15.40	15.15	15.25	43,150
04 Feb 13	15.25000 -0.16	15.60	15.25	15.40	6,950
01 Feb 13	15.41000 +0.21	15.82	15.09	15.19	56,801
31 Jan 13	15.20000 +0.29	15.20	14.80	15.10	6,622
30 Jan 13	14.91000 -0.18	15.04	14.90	15.04	7,055
29 Jan 13	15.09000 +0.01	15.14	14.97	15.01	10,357
28 Jan 13	15.08000 -0.30	15.38	14.95	15.35	15,517
25 Jan 13	15.38000 +0.15	15.38	15.20	15.20	10,202
24 Jan 13	15.23000 -0.05	15.35	15.17	15.25	3,640
23 Jan 13	15.28000 -0.37	15.53	15.19	15.30	16,501
22 Jan 13	15.65000 -0.08	15.85	15.55	15.85	15,336
21 Jan 13	15.73000 +0.48	15.73	15.16	15.16	54,038
18 Jan 13	15.25000 +0.24	15.31	15.00	15.00	31,267
17 Jan 13	15.01000 +0.01	15.05	14.69	14.99	16,770
16 Jan 13	15.00000 +0.48	15.16	14.52	14.79	18,807
15 Jan 13	14.52000 +0.03	14.88	14.40	14.50	9,644
14 Jan 13	14.49000 -0.06	14.68	14.42	14.42	11,526
11 Jan 13	14.55000 -0.17	14.75	14.55	14.73	20,659
10 Jan 13	14.72000 -0.26	15.00	14.72	14.96	13,995
09 Jan 13	14.98000 +0.05	15.00	14.93	15.00	7,569
08 Jan 13	14.93000 +0.09	15.00	14.84	14.99	26,182
07 Jan 13	14.84000 -0.41	15.02	14.84	15.01	29,605
04 Jan 13	15.25000 +0.01	15.25	14.98	15.10	33,625
03 Jan 13	15.24000 -0.01	15.32	14.86	15.08	29,897
02 Jan 13	15.25000 +0.26	15.50	14.82	15.50	26,138
31 Dec 12	14.99000 +0.45	15.00	14.58	14.64	14,275
28 Dec 12	14.54000 +0.29	14.65	14.28	14.28	30,678
27 Dec 12	14.25000 +0.01	14.25	14.07	14.20	42,378
24 Dec 12	14.24000 -0.03	14.27	14.24	14.26	6,462
21 Dec 12	14.27000 +0.02	14.49	14.09	14.20	48,657
20 Dec 12	14.25000 -0.06	14.33	14.15	14.33	12,973
19 Dec 12	14.31000 +0.07	14.38	14.20	14.23	71,013
18 Dec 12	14.24000 +0.05	14.24	14.09	14.15	22,766
17 Dec 12	14.19000 -0.01	14.20	14.02	14.12	14,626
14 Dec 12	14.20000 -0.26	14.40	14.20	14.37	5,363
13 Dec 12	14.46000 -0.52	14.80	14.38	14.80	2,678
12 Dec 12	14.98000 +0.77	15.00	14.41	14.94	21,251
11 Dec 12	14.21000 +0.26	14.32	14.00	14.00	12,807
10 Dec 12	13.95000 +0.22	14.07	13.76	13.90	25,958
07 Dec 12	13.73000 +0.02	13.83	13.43	13.65	11,698
06 Dec 12	13.71000 -0.11	13.87	13.68	13.86	10,729
05 Dec 12	13.82000 -0.03	13.94	13.82	13.91	44,531
04 Dec 12	13.85000 +0.00	13.91	13.85	13.91	14,579
03 Dec 12	13.85000 -0.01	14.14	13.60	13.85	69,265
30 Nov 12	13.86000 -0.13	14.04	13.86	14.04	24,025
29 Nov 12	13.99000 +0.14	14.06	13.86	13.91	17,749
28 Nov 12	13.85000 +0.00	13.86	13.80	13.82	16,315
27 Nov 12	13.85000 -0.06	13.93	13.75	13.75	38,535
26 Nov 12	13.91000 -0.15	14.09	13.91	13.95	20,711
23 Nov 12	14.06000 +0.02	14.25	14.06	14.20	18,176
22 Nov 12	14.04000 +0.12	14.39	13.96	14.39	54,549
21 Nov 12	13.92000 +0.32	14.09	13.61	13.61	6,553
20 Nov 12	13.60000 +0.04	13.75	13.45	13.45	178,846
19 Nov 12	13.56000 +0.15	13.76	13.29	13.45	24,592
16 Nov 12	13.41000 -0.29	13.75	13.12	13.63	18,513
15 Nov 12	13.70000 -0.10	13.80	13.70	13.80	204,135
14 Nov 12	13.80000 -0.06	13.86	13.72	13.77	81,860
13 Nov 12	13.86000 -0.77	14.55	13.80	14.04	101,269
12 Nov 12	14.63000 -0.68	15.30	14.15	15.15	114,171
09 Nov 12	15.31000 +0.02	15.39	15.07	15.07	7,846
08 Nov 12	15.29000 -0.21	15.57	15.27	15.57	16,573
07 Nov 12	15.50000 -0.05	15.61	15.25	15.55	17,738
06 Nov 12	15.55000 +0.14	15.58	15.45	15.54	9,674
05 Nov 12	15.41000 +0.07	15.51	15.12	15.12	16,171
02 Nov 12	15.34000 +0.09	15.50	15.26	15.26	5,074
01 Nov 12	15.25000 +0.10	15.32	15.16	15.16	10,419
31 Oct 12	15.15000 +0.22	15.59	15.15	15.17	11,422
30 Oct 12	14.93000 -0.57	15.41	14.90	15.41	11,113
29 Oct 12	15.50000 +0.50	15.50	14.86	14.86	5,715
26 Oct 12	15.00000 -0.39	15.60	14.94	15.60	11,029
25 Oct 12	15.39000 -0.47	15.93	15.39	15.93	14,721
24 Oct 12	15.86000 +0.26	15.86	15.49	15.81	10,892
23 Oct 12	15.60000 +0.23	15.60	15.19	15.19	48,456
22 Oct 12	15.37000 -0.02	15.49	15.18	15.25	39,623
19 Oct 12	15.39000 -0.10	15.60	15.29	15.42	15,905
18 Oct 12	15.49000 +0.14	15.50	15.25	15.25	21,472
17 Oct 12	15.35000 +0.10	15.47	15.25	15.45	6,432
16 Oct 12	15.25000 -0.20	15.47	15.24	15.36	9,766
15 Oct 12	15.45000 -0.18	16.00	15.20	15.62	8,257
12 Oct 12	15.63000 +0.07	15.63	15.50	15.56	4,588
11 Oct 12	15.56000 -0.13	15.79	15.56	15.70	12,181
10 Oct 12	15.69000 +0.05	15.80	15.55	15.80	19,104
09 Oct 12	15.64000 +0.01	15.67	15.55	15.63	28,395
05 Oct 12	15.63000 -0.27	15.94	15.55	15.94	14,854
04 Oct 12	15.90000 +0.00	16.01	15.70	15.99	29,437
03 Oct 12	15.90000 +0.14	15.90	15.60	15.71	117,337
02 Oct 12	15.76000 +0.05	15.78	15.62	15.65	52,669
01 Oct 12	15.71000 -0.21	16.13	15.60	16.13	19,624
28 Sep 12	15.92000 +0.02	15.93	15.58	15.79	56,382
27 Sep 12	15.90000 +0.10	15.90	15.40	15.80	110,445
26 Sep 12	15.80000 +0.26	15.89	15.42	15.54	142,833
25 Sep 12	15.54000 +0.13	15.71	15.44	15.44	26,672
24 Sep 12	15.41000 -0.29	15.50	15.06	15.49	23,976
21 Sep 12	15.70000 +0.08	15.85	15.42	15.62	73,064
20 Sep 12	15.62000 +0.49	15.85	15.25	15.25	51,739
19 Sep 12	15.13000 +0.32	15.13	14.79	14.85	96,249
18 Sep 12	14.81000 -0.14	14.98	14.70	14.98	26,720
17 Sep 12	14.95000 +0.13	15.00	14.90	14.91	13,924
14 Sep 12	14.82000 +0.12	15.10	14.76	14.78	34,126
13 Sep 12	14.70000 +0.00	14.72	14.50	14.70	62,066
12 Sep 12	14.70000 +0.37	14.79	14.28	14.35	105,668
11 Sep 12	14.33000 -0.04	14.47	14.17	14.36	24,408
10 Sep 12	14.37000 +0.15	14.48	14.20	14.23	27,954
07 Sep 12	14.22000 +0.22	14.29	13.94	13.95	48,185
06 Sep 12	14.00000 +0.11	14.25	13.91	13.94	25,733
05 Sep 12	13.89000 +0.09	13.89	13.80	13.80	61,533
04 Sep 12	13.80000 +0.00	13.85	13.77	13.80	17,976
31 Aug 12	13.80000 -0.03	13.87	13.75	13.87	145,072
30 Aug 12	13.83000 -0.03	14.08	13.79	14.00	82,768
29 Aug 12	13.86000 -0.26	14.25	13.86	14.18	13,509
28 Aug 12	14.12000 +0.25	14.20	13.75	13.83	45,664
27 Aug 12	13.87000 -0.22	14.08	13.75	14.08	23,160
24 Aug 12	14.09000 -0.11	14.25	14.07	14.15	54,589
23 Aug 12	14.20000 -0.06	14.38	14.15	14.38	11,926
22 Aug 12	14.26000 +0.11	14.26	14.15	14.16	100,289
21 Aug 12	14.15000 +0.11	14.30	14.07	14.13	42,278
20 Aug 12	14.04000 +0.29	14.08	13.75	13.80	41,550
17 Aug 12	13.75000 +0.00	13.80	13.75	13.75	19,491
16 Aug 12	13.75000 -0.02	13.87	13.74	13.76	25,445
15 Aug 12	13.77000 -0.23	13.95	13.47	13.95	71,037
14 Aug 12	14.00000 -0.06	14.08	13.78	14.03	80,595
13 Aug 12	14.06000 -0.20	14.33	14.00	14.22	16,550
10 Aug 12	14.26000 -0.21	14.61	14.26	14.26	28,223
09 Aug 12	14.47000 +0.02	14.62	14.32	14.53	8,780
08 Aug 12	14.45000 -0.07	14.47	14.13	14.45	17,842
07 Aug 12	14.52000 +0.23	14.56	14.25	14.40	9,873
03 Aug 12	14.29000 +0.07	14.36	14.15	14.36	37,995
02 Aug 12	14.22000 +0.02	14.25	14.15	14.20	5,495
01 Aug 12	14.20000 +0.00	14.21	14.12	14.21	8,214
31 Jul 12	14.20000 -0.10	14.34	14.00	14.34	24,003
30 Jul 12	14.30000 +0.20	14.34	14.25	14.25	10,948
27 Jul 12	14.10000 +0.12	14.11	13.90	14.00	218,549
26 Jul 12	13.98000 +0.09	13.98	13.80	13.97	11,348
25 Jul 12	13.89000 +0.02	13.93	13.77	13.93	5,639
24 Jul 12	13.87000 +0.06	13.90	13.73	13.90	20,480
23 Jul 12	13.81000 -0.03	13.82	13.55	13.76	115,421
20 Jul 12	13.84000 -0.01	13.90	13.75	13.85	62,150
19 Jul 12	13.85000 -0.01	14.07	13.75	13.90	37,095
18 Jul 12	13.86000 +0.10	13.89	13.72	13.72	35,196
17 Jul 12	13.76000 -0.19	13.98	13.75	13.98	31,365
16 Jul 12	13.95000 +0.30	13.95	13.60	13.65	8,734
13 Jul 12	13.65000 +0.05	13.88	13.65	13.75	106,504
12 Jul 12	13.60000 -0.09	13.70	13.51	13.60	76,906
11 Jul 12	13.69000 -0.03	13.94	13.65	13.65	42,775
10 Jul 12	13.72000 -0.25	13.92	13.60	13.92	53,312
09 Jul 12	13.97000 -0.05	14.07	13.95	14.02	90,252
06 Jul 12	14.02000 -0.14	14.12	13.93	13.93	17,302
05 Jul 12	14.16000 -0.08	14.30	13.82	13.83	70,148
04 Jul 12	14.24000 -0.46	14.52	14.20	14.50	87,702
03 Jul 12	14.70000 +0.31	15.14	14.50	14.50	15,860
29 Jun 12	14.39000 +0.16	14.49	14.28	14.40	19,588
28 Jun 12	14.23000 +0.33	14.23	13.71	13.90	28,072
27 Jun 12	13.90000 +0.00	14.22	13.90	13.90	30,945
26 Jun 12	13.90000 +0.03	14.00	13.50	13.50	71,332
25 Jun 12	13.87000 -0.49	14.26	13.70	14.19	40,241
22 Jun 12	14.36000 +0.06	14.45	14.20	14.40	36,950
21 Jun 12	14.30000 -0.46	14.89	14.08	14.89	73,198
20 Jun 12	14.76000 -0.08	14.84	14.49	14.74	16,715
19 Jun 12	14.84000 +0.43	14.84	14.41	14.41	9,562
18 Jun 12	14.41000 -0.09	14.51	14.31	14.50	16,876
15 Jun 12	14.50000 -0.61	15.25	14.45	15.11	15,661
14 Jun 12	15.11000 -0.31	15.45	15.03	15.30	29,442
13 Jun 12	15.42000 -0.13	15.67	15.25	15.65	45,107
12 Jun 12	15.55000 +0.16	15.55	15.19	15.31	35,264
11 Jun 12	15.39000 -0.15	15.53	15.19	15.53	41,736
08 Jun 12	15.54000 -0.09	15.69	15.46	15.51	14,588
07 Jun 12	15.63000 +0.17	15.75	15.35	15.47	46,391
06 Jun 12	15.46000 +0.17	15.46	15.01	15.43	60,441
05 Jun 12	15.29000 +0.86	15.29	14.41	14.41	34,893
04 Jun 12	14.43000 -0.08	14.68	14.33	14.38	16,198
01 Jun 12	14.51000 -0.21	14.72	14.09	14.72	27,692
31 May 12	14.72000 +0.14	14.98	14.63	14.64	25,099
30 May 12	14.58000 -0.02	14.79	14.26	14.51	33,402
29 May 12	14.60000 +0.40	14.68	14.22	14.22	43,745
28 May 12	14.20000 +0.01	14.20	14.00	14.06	6,916
25 May 12	14.19000 +0.26	14.19	13.81	13.97	43,234
24 May 12	13.93000 -0.06	14.14	13.93	14.11	35,132
23 May 12	13.99000 -0.01	14.01	13.65	13.96	117,600
22 May 12	14.00000 +0.48	14.30	13.78	13.78	36,352
18 May 12	13.52000 -0.06	13.75	13.47	13.54	22,809
17 May 12	13.58000 +0.46	13.58	13.09	13.33	66,662
16 May 12	13.12000 -0.10	13.30	13.01	13.24	19,437
15 May 12	13.22000 -0.57	13.75	12.98	13.75	31,298
14 May 12	13.79000 -0.51	14.20	13.76	14.17	47,100
11 May 12	14.30000 +0.04	14.36	14.24	14.25	21,507
10 May 12	14.26000 -0.03	14.67	14.20	14.67	20,156
09 May 12	14.29000 -0.01	14.42	14.01	14.19	16,915
08 May 12	14.30000 -0.17	14.30	14.02	14.27	27,359
07 May 12	14.47000 +0.10	14.50	14.05	14.36	21,647
04 May 12	14.37000 -0.48	14.85	14.31	14.85	173,163
03 May 12	14.85000 -0.47	15.16	14.71	15.16	43,901
02 May 12	15.32000 +0.02	15.42	14.91	15.30	25,823
01 May 12	15.30000 +0.59	15.32	14.61	14.61	52,292
30 Apr 12	14.71000 +0.25	14.73	14.30	14.30	34,334
27 Apr 12	14.46000 +0.43	14.49	14.03	14.11	14,255
26 Apr 12	14.03000 +0.03	14.35	13.99	14.35	62,232
25 Apr 12	14.00000 +0.05	14.11	13.76	13.93	83,368
24 Apr 12	13.95000 -0.06	14.15	13.85	14.11	46,582
23 Apr 12	14.01000 -0.35	14.05	13.61	14.02	27,510
20 Apr 12	14.36000 +0.00	14.68	14.31	14.42	18,392
19 Apr 12	14.36000 -0.14	14.71	14.10	14.50	66,301
18 Apr 12	14.50000 -0.37	14.90	14.25	14.84	63,208
17 Apr 12	14.87000 -0.41	15.28	14.86	15.26	50,967
16 Apr 12	15.28000 -0.05	15.63	14.98	15.63	49,447
13 Apr 12	15.33000 -0.09	15.69	15.03	15.32	51,641
12 Apr 12	15.42000 +0.96	15.62	14.46	14.46	93,177
11 Apr 12	14.46000 +0.51	14.65	13.90	13.90	228,844
10 Apr 12	13.95000 -0.94	14.88	13.95	14.72	101,421
09 Apr 12	14.89000 -0.61	15.31	14.63	15.31	82,598
05 Apr 12	15.50000 -0.14	15.59	15.41	15.50	24,646
04 Apr 12	15.64000 -0.39	15.87	15.09	15.87	74,661
03 Apr 12	16.03000 -0.13	16.30	15.89	16.06	40,673
02 Apr 12	16.16000 +0.11	16.77	16.05	16.05	61,475
30 Mar 12	16.05000 +0.20	16.07	15.91	15.91	59,652
29 Mar 12	15.85000 -0.23	16.14	15.70	16.01	77,201
28 Mar 12	16.08000 -0.56	16.68	16.00	16.68	72,227
27 Mar 12	16.64000 -0.35	17.19	16.53	17.08	71,475
26 Mar 12	16.99000 +0.22	17.10	16.77	16.77	69,525
23 Mar 12	16.77000 +0.69	16.79	16.06	16.06	63,043
22 Mar 12	16.08000 -0.40	16.52	15.73	16.31	141,379
21 Mar 12	16.48000 -0.79	17.26	16.25	17.26	301,270
20 Mar 12	17.27000 -0.39	17.59	17.26	17.59	55,282
19 Mar 12	17.66000 +0.25	17.70	17.49	17.51	95,010
16 Mar 12	17.41000 -0.04	17.74	17.41	17.60	114,196
15 Mar 12	17.45000 -0.55	18.19	17.39	17.91	126,018
14 Mar 12	18.00000 -1.00	19.03	17.74	19.03	117,729
13 Mar 12	19.00000 +0.00	19.33	18.82	19.07	49,263
12 Mar 12	19.00000 -0.10	19.10	18.86	19.06	53,833
09 Mar 12	19.10000 +0.00	19.20	19.05	19.16	69,973
08 Mar 12	19.10000 -0.12	19.44	19.06	19.35	103,059
07 Mar 12	19.22000 +0.47	19.33	18.80	18.80	129,850
06 Mar 12	18.75000 +0.16	19.00	18.50	18.59	132,231
05 Mar 12	18.59000 -0.10	18.75	18.44	18.57	46,700
02 Mar 12	18.69000 -0.08	18.73	18.53	18.73	13,945
01 Mar 12	18.77000 -0.08	18.89	18.50	18.89	135,121
29 Feb 12	18.85000 +0.14	18.93	18.75	18.86	107,499
28 Feb 12	18.71000 +0.02	18.96	18.47	18.69	142,091
27 Feb 12	18.69000 +0.34	18.71	18.29	18.29	25,794
24 Feb 12	18.35000 -0.15	18.65	18.27	18.62	38,443
23 Feb 12	18.50000 +0.04	18.82	18.45	18.50	87,266
22 Feb 12	18.46000 +0.40	18.49	18.12	18.12	108,957
21 Feb 12	18.06000 -0.04	18.15	18.00	18.01	46,824
17 Feb 12	18.10000 -0.03	18.12	18.03	18.12	3,256
16 Feb 12	18.13000 +0.09	18.13	17.94	18.00	17,638
15 Feb 12	18.04000 +0.14	18.04	17.90	18.03	8,163
14 Feb 12	17.90000 -0.11	18.02	17.80	17.98	30,505
13 Feb 12	18.01000 +0.04	18.06	17.89	17.89	39,100
10 Feb 12	17.97000 -0.03	18.01	17.82	17.98	37,056
09 Feb 12	18.00000 -0.11	18.20	17.90	18.20	50,897
08 Feb 12	18.11000 +0.22	18.19	17.86	17.89	86,028
07 Feb 12	17.89000 +0.10	18.00	17.80	17.90	95,846
06 Feb 12	17.79000 +0.44	17.86	17.13	17.37	582,288
03 Feb 12	17.35000 +0.52	17.49	16.95	16.95	118,839
02 Feb 12	16.83000 -0.01	16.90	16.72	16.84	20,367
01 Feb 12	16.84000 +0.02	16.95	16.70	16.89	22,171
31 Jan 12	16.82000 -0.05	16.90	16.82	16.89	7,823
30 Jan 12	16.87000 -0.05	16.91	16.78	16.91	8,917
27 Jan 12	16.92000 +0.02	17.00	16.78	16.78	20,507
26 Jan 12	16.90000 +0.26	16.94	16.74	16.74	31,249
25 Jan 12	16.64000 -0.09	16.66	16.55	16.64	35,202
24 Jan 12	16.73000 +0.13	16.73	16.51	16.61	14,950
23 Jan 12	16.60000 -0.17	16.75	16.60	16.75	49,765
20 Jan 12	16.77000 +0.00	16.80	16.61	16.61	50,264
19 Jan 12	16.77000 +0.08	16.79	16.62	16.69	46,806
18 Jan 12	16.69000 -0.05	16.80	16.61	16.80	123,492
17 Jan 12	16.74000 +0.00	16.94	16.72	16.73	77,946
16 Jan 12	16.74000 -0.01	16.80	16.66	16.66	14,054
13 Jan 12	16.75000 -0.05	16.86	16.65	16.66	100,570
12 Jan 12	16.80000 -0.17	17.00	16.64	17.00	78,829
11 Jan 12	16.97000 +0.22	17.03	16.75	16.75	127,975
10 Jan 12	16.75000 -0.30	17.25	16.75	17.10	56,478
09 Jan 12	17.05000 -0.16	17.21	17.00	17.21	36,667
06 Jan 12	17.21000 -0.02	17.32	17.10	17.30	41,315
05 Jan 12	17.23000 -0.01	17.35	17.07	17.12	30,937
04 Jan 12	17.24000 +0.17	17.49	16.93	16.93	204,032
03 Jan 12	17.07000 -0.29	17.46	16.74	17.38	55,956
30 Dec 11	17.36000 -0.04	17.45	17.27	17.37	21,036
29 Dec 11	17.40000 +0.32	17.56	16.92	16.97	48,995
28 Dec 11	17.08000 +0.18	17.08	16.61	17.03	53,860
23 Dec 11	16.90000 +0.05	16.92	16.59	16.76	27,124
22 Dec 11	16.85000 -0.09	16.97	16.76	16.97	52,863
21 Dec 11	16.94000 -0.02	17.02	16.69	16.95	75,912
20 Dec 11	16.96000 +0.17	17.05	16.94	17.00	133,287
19 Dec 11	16.79000 -0.21	17.04	16.69	17.00	193,006
16 Dec 11	17.00000 +0.58	17.07	16.40	16.45	106,500
15 Dec 11	16.42000 +0.20	16.48	16.25	16.30	148,316
14 Dec 11	16.22000 -0.67	16.50	16.01	16.48	212,173
13 Dec 11	16.89000 -0.06	17.15	16.68	17.07	14,212
12 Dec 11	16.95000 -0.17	17.12	16.92	17.12	94,603
09 Dec 11	17.12000 -0.03	17.20	17.00	17.07	33,558
08 Dec 11	17.15000 +0.02	17.19	17.05	17.13	170,866
07 Dec 11	17.13000 -0.12	17.31	17.00	17.28	127,657
06 Dec 11	17.25000 -0.16	17.40	16.70	17.16	57,017
05 Dec 11	17.41000 +0.31	17.45	17.08	17.20	88,878
02 Dec 11	17.10000 +0.08	17.15	17.00	17.14	62,825
01 Dec 11	17.02000 -0.19	17.15	16.64	17.06	243,596
30 Nov 11	17.21000 +1.11	17.30	16.15	16.30	536,056
29 Nov 11	16.10000 +0.95	16.46	15.11	15.11	518,941
28 Nov 11	15.15000 -0.15	15.35	14.95	15.31	309,444
25 Nov 11	15.30000 +0.04	15.46	15.18	15.44	72,405
24 Nov 11	15.26000 -0.06	15.46	15.08	15.24	28,953
23 Nov 11	15.32000 -0.26	15.58	14.95	15.50	212,461
22 Nov 11	15.58000 +0.31	15.74	15.05	15.15	47,117
21 Nov 11	15.27000 -0.08	15.35	15.04	15.25	78,530
18 Nov 11	15.35000 -0.25	15.68	15.35	15.60	76,235
17 Nov 11	15.60000 -0.05	15.69	15.50	15.65	114,054
16 Nov 11	15.65000 -0.05	15.86	15.09	15.70	105,964
15 Nov 11	15.70000 -0.15	15.80	15.52	15.80	79,687
14 Nov 11	15.85000 +0.18	15.95	15.74	15.74	25,238
11 Nov 11	15.67000 +0.27	15.70	15.20	15.50	72,298
10 Nov 11	15.40000 +0.62	15.55	15.00	15.00	149,619
09 Nov 11	14.78000 -0.22	15.34	14.40	14.40	68,347
08 Nov 11	15.00000 +0.00	15.00	14.68	15.00	88,503
07 Nov 11	15.00000 +0.19	15.00	14.68	14.87	70,763
04 Nov 11	14.81000 +0.19	15.00	14.53	14.53	80,045
03 Nov 11	14.62000 +0.65	14.68	14.00	14.00	28,643
02 Nov 11	13.97000 +0.25	13.97	13.85	13.88	3,962
01 Nov 11	13.72000 -0.59	13.99	13.43	13.99	22,730
31 Oct 11	14.31000 -0.13	14.48	14.31	14.32	4,417
28 Oct 11	14.44000 -0.16	14.69	14.44	14.69	68,921
27 Oct 11	14.60000 +0.51	14.75	14.29	14.29	86,152
26 Oct 11	14.09000 -0.21	14.30	13.83	14.29	12,309
25 Oct 11	14.30000 +0.80	14.33	13.59	13.90	38,411
24 Oct 11	13.50000 +0.10	13.74	13.46	13.74	36,928
21 Oct 11	13.40000 -0.06	13.75	13.20	13.75	49,000
20 Oct 11	13.46000 -0.29	13.82	13.38	13.82	11,903
19 Oct 11	13.75000 +0.02	13.99	13.72	13.75	23,184
18 Oct 11	13.73000 +0.40	13.73	13.32	13.38	44,666
17 Oct 11	13.33000 -0.13	13.59	13.33	13.50	58,163
14 Oct 11	13.46000 +0.11	13.68	13.20	13.58	32,419
13 Oct 11	13.35000 -0.01	13.35	13.13	13.35	13,305
12 Oct 11	13.36000 +0.21	13.51	13.15	13.15	163,766
11 Oct 11	13.15000 +0.68	13.25	12.48	12.74	39,497
07 Oct 11	12.47000 -0.03	12.56	12.22	12.50	79,175
06 Oct 11	12.50000 +0.59	12.50	12.09	12.09	278,192
05 Oct 11	11.91000 +0.91	11.91	11.27	11.28	44,259
04 Oct 11	11.00000 +0.09	11.10	9.89	10.59	124,010
03 Oct 11	10.91000 -1.18	11.96	10.84	11.96	46,829
30 Sep 11	12.09000 -0.11	12.09	11.85	12.06	56,449
29 Sep 11	12.20000 -0.16	12.44	12.05	12.35	36,977
28 Sep 11	12.36000 -0.09	12.72	12.11	12.72	21,055
27 Sep 11	12.45000 +0.98	12.53	11.89	11.89	40,849
26 Sep 11	11.47000 -0.15	11.57	11.21	11.56	28,752
23 Sep 11	11.62000 -0.41	11.62	11.30	11.30	66,426
22 Sep 11	12.03000 -0.89	12.82	12.03	12.82	39,365
21 Sep 11	12.92000 -0.24	13.10	12.92	13.05	8,843
20 Sep 11	13.16000 +0.10	13.16	12.90	13.02	23,357
19 Sep 11	13.06000 -0.24	13.29	13.06	13.29	21,149
16 Sep 11	13.30000 -0.15	13.50	13.30	13.50	20,339
15 Sep 11	13.45000 +0.01	13.45	13.27	13.40	34,812
14 Sep 11	13.44000 +0.02	13.50	13.30	13.50	21,091
13 Sep 11	13.42000 +0.32	13.68	13.18	13.38	55,617
12 Sep 11	13.10000 -0.20	13.47	12.95	13.47	61,755
09 Sep 11	13.30000 +0.14	13.47	13.16	13.36	61,626
08 Sep 11	13.16000 -0.30	13.38	13.16	13.38	39,167
07 Sep 11	13.46000 -0.16	14.10	13.46	13.76	42,561
06 Sep 11	13.62000 -0.26	13.78	13.50	13.50	10,888
02 Sep 11	13.88000 +0.00	14.07	13.64	13.72	12,117
01 Sep 11	13.88000 -0.82	14.58	13.88	14.58	25,337
31 Aug 11	14.70000 +0.65	14.70	14.06	14.10	6,059
30 Aug 11	14.05000 +0.29	14.09	13.72	13.72	11,729
29 Aug 11	13.76000 +0.38	13.99	13.48	13.48	14,211
26 Aug 11	13.38000 +0.01	13.42	13.10	13.10	12,220
25 Aug 11	13.37000 +0.06	13.49	13.15	13.36	21,242
24 Aug 11	13.31000 +0.03	13.50	13.19	13.28	44,713
23 Aug 11	13.28000 +0.28	13.42	12.91	13.04	53,493
22 Aug 11	13.00000 -0.19	13.44	12.91	13.25	53,990
19 Aug 11	13.19000 -0.55	13.66	13.13	13.36	69,550
18 Aug 11	13.74000 -0.68	14.06	13.68	13.99	83,595
17 Aug 11	14.42000 -0.22	14.81	14.40	14.81	43,132
16 Aug 11	14.64000 -0.24	14.86	14.50	14.58	84,060
15 Aug 11	14.88000 +0.48	14.98	14.40	14.40	53,464
12 Aug 11	14.40000 +0.51	14.46	13.61	13.61	82,515
11 Aug 11	13.89000 -0.03	14.11	13.80	14.00	127,620
10 Aug 11	13.92000 +1.21	14.06	12.88	13.40	154,819
09 Aug 11	12.71000 +0.40	13.03	12.51	12.60	21,578
08 Aug 11	12.31000 -1.39	13.44	12.31	13.44	113,825
05 Aug 11	13.70000 -0.80	14.26	12.87	14.26	123,860
04 Aug 11	14.50000 -0.93	15.43	14.50	15.00	264,994
03 Aug 11	15.43000 -0.08	15.52	15.32	15.50	58,443
02 Aug 11	15.51000 -0.09	15.79	15.50	15.61	87,525
29 Jul 11	15.60000 -0.28	16.03	15.60	15.80	70,362
28 Jul 11	15.88000 +0.13	15.88	15.58	15.63	10,653
27 Jul 11	15.75000 -0.25	16.01	15.67	15.99	160,119
26 Jul 11	16.00000 -0.07	16.27	15.94	16.15	118,593
25 Jul 11	16.07000 -0.13	16.17	16.00	16.04	67,584
22 Jul 11	16.20000 +0.83	16.36	15.32	15.32	207,424
21 Jul 11	15.37000 +0.06	15.65	15.00	15.31	23,717
20 Jul 11	15.31000 +0.31	15.31	15.00	15.00	23,649
19 Jul 11	15.00000 +0.01	15.26	14.94	14.94	38,757
18 Jul 11	14.99000 -0.01	15.01	14.90	14.95	6,396
15 Jul 11	15.00000 +0.09	15.06	14.95	14.95	15,951
14 Jul 11	14.91000 -0.21	15.17	14.90	15.17	21,289
13 Jul 11	15.12000 +0.12	15.26	14.96	14.96	16,904
12 Jul 11	15.00000 -0.13	15.22	15.00	15.22	44,712
11 Jul 11	15.13000 -0.19	15.20	15.00	15.10	48,925
08 Jul 11	15.32000 -0.03	15.34	15.25	15.30	14,981
07 Jul 11	15.35000 -0.14	15.75	15.24	15.47	84,717
06 Jul 11	15.49000 -0.09	15.57	15.39	15.53	16,966
05 Jul 11	15.58000 -0.03	15.81	15.40	15.81	100,979
04 Jul 11	15.61000 +1.25	15.61	14.11	14.11	20,963
30 Jun 11	14.36000 +0.01	14.37	14.35	14.35	14,846
29 Jun 11	14.35000 -0.02	14.38	14.23	14.38	15,925
28 Jun 11	14.37000 +0.15	14.40	14.05	14.10	52,103
27 Jun 11	14.22000 +0.12	14.22	13.94	13.94	21,968
24 Jun 11	14.10000 -0.20	14.30	14.03	14.30	6,709
23 Jun 11	14.30000 +0.04	14.31	14.01	14.09	35,545
22 Jun 11	14.26000 +0.09	14.42	14.13	14.14	44,746
21 Jun 11	14.17000 +0.06	14.22	14.06	14.15	33,394
20 Jun 11	14.11000 -0.04	14.18	14.05	14.17	59,765
17 Jun 11	14.15000 -0.03	14.34	14.15	14.15	61,439
16 Jun 11	14.18000 -0.12	14.31	14.06	14.28	87,139
15 Jun 11	14.30000 -0.12	14.46	14.25	14.46	49,044
14 Jun 11	14.42000 +0.22	14.47	14.20	14.20	17,562
13 Jun 11	14.20000 -0.05	14.31	14.18	14.27	29,138
10 Jun 11	14.25000 -0.36	14.55	14.18	14.46	180,806
09 Jun 11	14.61000 +0.40	14.70	14.23	14.29	51,642
08 Jun 11	14.21000 +0.21	14.21	14.02	14.09	14,591
07 Jun 11	14.00000 +0.18	14.19	13.71	13.87	163,049
06 Jun 11	13.82000 -0.18	14.07	13.68	14.00	22,116
03 Jun 11	14.00000 -0.05	14.15	14.00	14.07	7,978
02 Jun 11	14.05000 -0.22	14.23	14.00	14.23	17,881
01 Jun 11	14.27000 -0.11	14.70	14.26	14.70	61,018
31 May 11	14.38000 +0.18	14.55	14.21	14.21	118,706
30 May 11	14.20000 +0.04	14.28	14.09	14.25	12,525
27 May 11	14.16000 +0.20	14.22	13.97	14.00	37,582
26 May 11	13.96000 -0.03	14.07	13.85	14.07	20,340
25 May 11	13.99000 -0.04	14.10	13.82	14.08	120,032
24 May 11	14.03000 +0.25	14.30	13.80	13.80	45,414
20 May 11	13.78000 -0.04	13.82	13.62	13.80	17,724
19 May 11	13.82000 +0.13	14.14	13.74	13.77	16,007
18 May 11	13.69000 +0.24	14.25	13.53	13.55	78,442
17 May 11	13.45000 -0.30	13.76	13.30	13.76	86,331
16 May 11	13.75000 -0.55	14.24	13.75	14.24	66,559
13 May 11	14.30000 -0.48	14.93	14.01	14.93	145,670
12 May 11	14.78000 -0.10	14.89	14.06	14.88	63,386
11 May 11	14.88000 -0.67	15.55	14.59	15.55	62,675
10 May 11	15.55000 +0.74	15.55	14.82	14.85	46,273
09 May 11	14.81000 +0.03	14.98	14.76	14.86	55,956
06 May 11	14.78000 +0.02	14.95	14.75	14.78	6,000
05 May 11	14.76000 -0.24	15.00	14.65	15.00	16,639
04 May 11	15.00000 -0.20	15.21	14.51	15.20	22,914
03 May 11	15.20000 -0.35	15.52	15.07	15.33	85,901
02 May 11	15.55000 -0.30	15.85	15.40	15.85	20,040
29 Apr 11	15.85000 -0.15	15.93	15.82	15.82	12,083
28 Apr 11	16.00000 +0.07	16.06	15.81	16.06	84,313
27 Apr 11	15.93000 +0.12	16.08	15.85	15.85	21,359
26 Apr 11	15.81000 -0.38	16.18	15.81	16.09	19,012
25 Apr 11	16.19000 +0.02	16.36	15.94	16.03	69,229
21 Apr 11	16.17000 -0.03	16.25	15.96	16.24	21,501
20 Apr 11	16.20000 +0.05	16.44	16.02	16.38	127,214
19 Apr 11	16.15000 -0.06	16.20	16.03	16.03	40,312
18 Apr 11	16.21000 -0.60	16.79	16.15	16.79	55,717
15 Apr 11	16.81000 +0.71	16.81	15.88	15.88	95,208
14 Apr 11	16.10000 +0.53	16.31	15.25	15.50	57,304
13 Apr 11	15.57000 -0.16	15.87	15.55	15.75	55,305
12 Apr 11	15.73000 -0.38	16.11	15.56	16.01	56,489
11 Apr 11	16.11000 -0.43	16.48	16.00	16.09	75,832
08 Apr 11	16.54000 +0.05	16.69	16.54	16.55	71,818
07 Apr 11	16.49000 -0.08	16.67	16.04	16.67	66,809
06 Apr 11	16.57000 -0.23	16.80	16.50	16.76	26,385
05 Apr 11	16.80000 -0.25	17.05	16.75	17.05	14,220
04 Apr 11	17.05000 +0.15	17.09	16.60	16.89	174,624
01 Apr 11	16.90000 +0.29	16.90	16.53	16.79	32,026
31 Mar 11	16.61000 +0.16	16.84	16.54	16.61	31,990
30 Mar 11	16.45000 -0.07	16.51	16.25	16.38	35,803
29 Mar 11	16.52000 -0.42	17.00	16.50	17.00	27,311
28 Mar 11	16.94000 -0.08	17.15	16.71	17.00	120,191
25 Mar 11	17.02000 +0.07	17.24	16.98	17.00	71,759
24 Mar 11	16.95000 +0.00	17.00	16.75	16.95	265,504
23 Mar 11	16.95000 +0.05	16.95	16.63	16.77	90,076
22 Mar 11	16.90000 +0.21	16.99	16.21	16.21	148,684
21 Mar 11	16.69000 +0.85	16.93	15.94	16.00	109,479
18 Mar 11	15.84000 -0.06	16.00	15.77	16.00	73,247
17 Mar 11	15.90000 +0.30	16.10	15.65	15.68	163,802
16 Mar 11	15.60000 -0.20	15.98	15.50	15.79	44,729
15 Mar 11	15.80000 -0.12	15.80	15.10	15.65	59,282
14 Mar 11	15.92000 -0.13	16.10	15.80	15.89	29,118
11 Mar 11	16.05000 +0.12	16.12	15.50	15.90	52,388
10 Mar 11	15.93000 +0.03	16.14	15.03	15.85	106,829
09 Mar 11	15.90000 -0.70	16.60	15.78	16.60	108,233
08 Mar 11	16.60000 -0.60	17.04	16.42	17.01	77,350
07 Mar 11	17.20000 -0.41	17.63	17.10	17.54	48,405
04 Mar 11	17.61000 -0.39	18.20	17.10	18.20	182,316
03 Mar 11	18.00000 +0.63	18.20	17.57	18.00	178,277
02 Mar 11	17.37000 +0.77	17.79	16.84	16.90	71,829
01 Mar 11	16.60000 +0.20	16.71	16.39	16.69	34,164
28 Feb 11	16.40000 +0.05	16.58	16.30	16.58	49,797
25 Feb 11	16.35000 +0.35	16.39	16.05	16.15	21,734
24 Feb 11	16.00000 -0.33	16.71	15.78	16.27	256,171
23 Feb 11	16.33000 +0.27	16.50	16.25	16.25	77,813
22 Feb 11	16.06000 +0.52	16.20	15.87	16.00	201,013
18 Feb 11	15.54000 +0.84	15.82	14.32	14.71	214,679
17 Feb 11	14.70000 -0.53	15.26	14.66	15.26	99,211
16 Feb 11	15.23000 -0.28	15.60	15.13	15.50	33,741
15 Feb 11	15.51000 -0.07	15.94	15.40	15.51	43,445
14 Feb 11	15.58000 +1.73	15.70	13.89	13.90	194,147
11 Feb 11	13.85000 -0.04	13.95	13.69	13.95	28,863
10 Feb 11	13.89000 +0.09	13.95	13.63	13.68	63,665
09 Feb 11	13.80000 -0.38	14.15	13.74	14.10	185,849
08 Feb 11	14.18000 -0.07	14.40	14.04	14.40	27,160
07 Feb 11	14.25000 -0.07	14.50	14.25	14.35	69,820
04 Feb 11	14.32000 -0.18	14.56	14.31	14.48	19,725
03 Feb 11	14.50000 -0.14	14.61	14.36	14.61	158,009
02 Feb 11	14.64000 -0.09	14.97	14.53	14.54	24,038
01 Feb 11	14.73000 +0.43	15.00	14.59	14.59	55,927
31 Jan 11	14.30000 +0.64	14.30	13.65	13.65	108,895
28 Jan 11	13.66000 -0.08	13.89	13.64	13.80	28,927
27 Jan 11	13.74000 +0.03	13.80	13.65	13.68	30,932
26 Jan 11	13.71000 +0.04	13.84	13.63	13.73	49,622
25 Jan 11	13.67000 -0.14	13.89	13.67	13.89	68,351
24 Jan 11	13.81000 +0.01	13.84	13.71	13.77	119,621
21 Jan 11	13.80000 +0.19	13.80	13.54	13.61	47,854
20 Jan 11	13.61000 -0.29	13.86	13.49	13.83	72,727
19 Jan 11	13.90000 -0.10	14.00	13.88	14.00	31,865
18 Jan 11	14.00000 +0.19	14.10	13.97	13.99	72,248
17 Jan 11	13.81000 -0.07	13.88	13.78	13.87	19,585
14 Jan 11	13.88000 +0.13	14.00	13.71	13.72	40,346
13 Jan 11	13.75000 -0.24	13.99	13.73	13.98	31,191
12 Jan 11	13.99000 -0.05	14.22	13.98	14.22	130,611
11 Jan 11	14.04000 +0.04	14.10	13.98	14.10	46,133
10 Jan 11	14.00000 -0.12	14.15	13.89	14.15	229,329
07 Jan 11	14.12000 +0.02	14.15	14.01	14.11	26,843
06 Jan 11	14.10000 +0.10	14.15	14.00	14.00	25,169
05 Jan 11	14.00000 +0.01	14.00	13.77	13.77	29,053
04 Jan 11	13.99000 -0.15	14.11	13.63	14.11	48,894
31 Dec 10	14.14000 +0.08	14.25	14.14	14.20	4,803
30 Dec 10	14.06000 -0.03	14.19	14.00	14.19	10,390
29 Dec 10	14.09000 -0.16	14.40	14.06	14.40	15,415
24 Dec 10	14.25000 +0.10	14.31	13.80	13.80	13,218
23 Dec 10	14.15000 -0.02	14.30	14.00	14.19	62,506
22 Dec 10	14.17000 -0.47	14.65	14.15	14.65	46,332
21 Dec 10	14.64000 +0.55	14.74	13.89	14.10	213,410
20 Dec 10	14.09000 +0.13	14.09	13.75	13.94	263,916
17 Dec 10	13.96000 -0.04	13.96	13.69	13.94	39,664
16 Dec 10	14.00000 +0.15	14.00	13.36	13.68	33,706
15 Dec 10	13.85000 +0.10	14.00	13.70	13.75	371,747
14 Dec 10	13.75000 -0.19	13.92	13.75	13.87	98,889
13 Dec 10	13.94000 -0.02	14.15	13.90	14.15	161,493
10 Dec 10	13.96000 +0.34	14.04	13.69	13.69	186,924
09 Dec 10	13.62000 +0.28	13.62	13.12	13.25	50,507
08 Dec 10	13.34000 -0.26	13.60	13.33	13.60	23,757
07 Dec 10	13.60000 -0.05	14.10	13.60	13.91	74,303
06 Dec 10	13.65000 +0.00	14.13	13.46	13.94	119,957
03 Dec 10	13.65000 +1.20	13.65	12.31	12.46	361,203
02 Dec 10	12.45000 +0.30	12.45	12.15	12.19	108,796
01 Dec 10	12.15000 +0.16	12.20	12.02	12.20	48,245
30 Nov 10	11.99000 -0.19	12.20	11.99	12.04	78,980
29 Nov 10	12.18000 +0.01	12.20	12.00	12.20	29,751
26 Nov 10	12.17000 -0.08	12.30	12.00	12.30	24,732
25 Nov 10	12.25000 +0.27	12.29	11.99	12.00	156,671
24 Nov 10	11.98000 +0.00	11.99	11.85	11.99	37,008
23 Nov 10	11.98000 -0.27	12.36	11.91	12.30	24,237
22 Nov 10	12.25000 +0.06	12.50	11.97	11.97	115,460
19 Nov 10	12.19000 +0.39	12.25	11.56	11.98	106,388
18 Nov 10	11.80000 +0.65	12.18	11.25	11.37	37,242
17 Nov 10	11.15000 +0.00	11.39	11.11	11.11	145,247
16 Nov 10	11.15000 -0.53	11.61	11.05	11.56	75,181
15 Nov 10	11.68000 +0.28	11.71	11.30	11.40	132,902
12 Nov 10	11.40000 -0.24	11.65	11.40	11.60	142,323
11 Nov 10	11.64000 +0.05	11.90	11.39	11.59	62,385
10 Nov 10	11.59000 +0.30	11.66	10.70	11.29	232,370
09 Nov 10	11.29000 -0.11	11.55	11.26	11.50	37,121
08 Nov 10	11.40000 +0.32	11.50	11.12	11.12	25,704
05 Nov 10	11.08000 +0.43	11.08	10.58	10.58	57,291
04 Nov 10	10.65000 +0.00	11.00	10.65	10.79	40,767
03 Nov 10	10.65000 +0.50	11.00	10.15	10.17	239,338
02 Nov 10	10.15000 +0.65	10.15	9.40	9.50	218,423
01 Nov 10	9.50000 +0.31	9.50	9.19	9.19	284,857
29 Oct 10	9.19000 +0.03	9.19	9.14	9.19	36,718
28 Oct 10	9.16000 -0.04	9.24	9.12	9.21	23,502
27 Oct 10	9.20000 -0.08	9.25	9.20	9.20	7,740
26 Oct 10	9.28000 -0.04	9.30	9.12	9.30	30,570
25 Oct 10	9.32000 +0.09	9.40	9.26	9.30	137,579
22 Oct 10	9.23000 +0.00	9.34	9.21	9.32	8,901
21 Oct 10	9.23000 -0.14	9.35	9.20	9.33	38,099
20 Oct 10	9.37000 +0.22	9.37	9.00	9.29	8,846
19 Oct 10	9.15000 -0.07	9.39	9.01	9.01	98,779
18 Oct 10	9.22000 -0.11	9.32	9.20	9.32	7,910
15 Oct 10	9.33000 -0.02	9.39	9.20	9.29	8,209
14 Oct 10	9.35000 -0.05	9.38	9.27	9.30	10,693
13 Oct 10	9.40000 +0.09	9.45	9.32	9.32	53,907
12 Oct 10	9.31000 -0.24	9.42	9.15	9.42	37,125
08 Oct 10	9.55000 -0.10	9.69	9.40	9.60	68,385
07 Oct 10	9.65000 +0.03	9.72	9.60	9.62	33,101
06 Oct 10	9.62000 +0.28	9.62	9.30	9.34	869,765
05 Oct 10	9.34000 +0.21	9.35	9.10	9.10	225,501
04 Oct 10	9.13000 +0.08	9.16	9.09	9.10	391,977
01 Oct 10	9.05000 +0.22	9.08	8.87	8.87	33,420
30 Sep 10	8.83000 +0.08	9.07	8.74	8.79	111,037
29 Sep 10	8.75000 +0.05	8.78	8.62	8.62	13,468
28 Sep 10	8.70000 -0.05	8.80	8.70	8.70	19,028
27 Sep 10	8.75000 -0.04	8.80	8.75	8.75	30,800
24 Sep 10	8.79000 +0.09	8.80	8.67	8.70	56,138
23 Sep 10	8.70000 +0.00	8.79	8.70	8.75	34,222
22 Sep 10	8.70000 +0.10	8.70	8.65	8.65	5,305
21 Sep 10	8.60000 -0.15	8.60	8.50	8.51	4,624
20 Sep 10	8.75000 +0.03	8.75	8.72	8.75	29,667
17 Sep 10	8.72000 -0.37	9.08	8.72	9.07	90,112
16 Sep 10	9.09000 +0.24	9.24	8.76	8.76	40,457
15 Sep 10	8.85000 +0.03	8.85	8.75	8.82	25,140
14 Sep 10	8.82000 +0.12	8.82	8.65	8.72	31,284
13 Sep 10	8.70000 +0.10	8.74	8.60	8.64	6,975
10 Sep 10	8.60000 +0.05	8.66	8.58	8.66	13,305
09 Sep 10	8.55000 -0.11	8.60	8.50	8.60	18,324
08 Sep 10	8.66000 +0.00	8.66	8.54	8.65	16,517
07 Sep 10	8.66000 -0.04	8.69	8.66	8.69	9,051
03 Sep 10	8.70000 +0.01	8.84	8.65	8.84	36,565
02 Sep 10	8.69000 +0.00	8.69	8.55	8.65	47,536
01 Sep 10	8.69000 +0.01	8.80	8.53	8.64	33,825
31 Aug 10	8.68000 -0.07	8.75	8.61	8.75	12,809
30 Aug 10	8.75000 +0.01	8.84	8.62	8.64	11,177
27 Aug 10	8.74000 +0.09	8.75	8.63	8.69	27,318
26 Aug 10	8.65000 -0.11	8.89	8.64	8.76	101,923
25 Aug 10	8.76000 +0.05	8.77	8.65	8.71	28,878
24 Aug 10	8.71000 -0.15	8.85	8.71	8.85	6,174
23 Aug 10	8.86000 -0.12	8.97	8.85	8.95	18,548
20 Aug 10	8.98000 -0.07	8.99	8.93	8.94	6,096
19 Aug 10	9.05000 +0.06	9.15	8.99	9.15	5,934
18 Aug 10	8.99000 -0.24	9.15	8.99	9.00	52,217
17 Aug 10	9.23000 +0.33	9.24	8.51	8.51	145,355
16 Aug 10	8.90000 +0.23	8.90	8.69	8.69	74,709
13 Aug 10	8.67000 +0.07	8.69	8.40	8.40	7,552
12 Aug 10	8.60000 +0.17	8.60	8.25	8.25	15,470
10 Aug 10	8.43000 -0.12	8.43	8.10	8.14	6,472
09 Aug 10	8.55000 +0.07	8.60	8.50	8.50	3,129
06 Aug 10	8.48000 -0.18	8.50	8.48	8.50	1,601
05 Aug 10	8.66000 +0.03	8.70	8.65	8.70	2,900
04 Aug 10	8.63000 -0.04	8.69	8.57	8.69	23,777
03 Aug 10	8.67000 +0.17	8.67	8.55	8.55	41,432
30 Jul 10	8.50000 +0.00	8.67	8.50	8.50	18,967
29 Jul 10	8.50000 +0.17	8.50	8.39	8.44	2,148
28 Jul 10	8.33000 -0.17	8.51	8.20	8.50	9,477
27 Jul 10	8.50000 +0.26	8.54	8.23	8.23	12,113
26 Jul 10	8.24000 -0.01	8.25	7.76	7.76	29,272
23 Jul 10	8.25000 +0.04	8.25	8.04	8.08	26,013
22 Jul 10	8.21000 -0.03	8.25	8.21	8.23	5,217
21 Jul 10	8.24000 +0.10	8.24	8.01	8.01	3,561
20 Jul 10	8.14000 +0.13	8.14	7.75	7.75	12,763
19 Jul 10	8.01000 -0.24	8.21	8.00	8.18	165,813
16 Jul 10	8.25000 +0.02	8.25	8.01	8.01	8,077
15 Jul 10	8.23000 +0.02	8.25	8.01	8.21	20,891
14 Jul 10	8.21000 +0.00	8.21	8.05	8.20	7,202
13 Jul 10	8.21000 -0.03	8.21	8.05	8.16	12,189
12 Jul 10	8.24000 +0.00	8.24	8.03	8.04	802
09 Jul 10	8.24000 +0.24	8.25	7.98	8.00	5,875
08 Jul 10	8.00000 +0.00	8.00	7.85	8.00	29,878
07 Jul 10	8.00000 +0.10	8.00	7.95	7.95	13,770
06 Jul 10	7.90000 -0.30	8.25	7.76	7.77	65,404
05 Jul 10	8.20000 -0.04	8.21	7.75	8.10	44,233
30 Jun 10	8.24000 -0.15	8.34	8.22	8.28	11,914
29 Jun 10	8.39000 -0.11	8.69	8.09	8.53	41,139
28 Jun 10	8.50000 -0.10	8.58	8.30	8.50	85,709
25 Jun 10	8.60000 +0.01	8.73	8.60	8.65	21,854
24 Jun 10	8.59000 -0.17	8.59	8.15	8.45	18,445
23 Jun 10	8.76000 -0.03	8.80	8.66	8.80	54,050
22 Jun 10	8.79000 +0.06	8.83	8.73	8.83	12,919
21 Jun 10	8.73000 +0.28	8.85	8.40	8.40	54,081
18 Jun 10	8.45000 +0.00	8.50	8.38	8.50	64,900
17 Jun 10	8.45000 +0.00	8.61	8.39	8.50	12,593
16 Jun 10	8.45000 +0.41	8.46	8.05	8.05	13,500
15 Jun 10	8.04000 +0.04	8.04	7.95	8.00	202,861
14 Jun 10	8.00000 +0.05	8.09	7.90	7.95	14,747
11 Jun 10	7.95000 +0.10	7.95	7.89	7.89	8,374
10 Jun 10	7.85000 +0.15	7.90	7.78	7.88	37,343
09 Jun 10	7.70000 +0.17	7.70	7.52	7.52	6,650
08 Jun 10	7.53000 +0.15	7.53	7.30	7.38	27,633
07 Jun 10	7.38000 -0.34	7.70	7.38	7.70	6,300
04 Jun 10	7.72000 -0.07	7.74	7.62	7.74	12,305
03 Jun 10	7.79000 -0.02	7.85	7.75	7.82	459,056
02 Jun 10	7.81000 -0.03	7.89	7.67	7.89	7,507
01 Jun 10	7.84000 -0.04	7.95	7.75	7.93	26,828
31 May 10	7.88000 +0.01	7.95	7.87	7.95	5,890
28 May 10	7.87000 +0.18	7.94	7.76	7.94	26,174
27 May 10	7.69000 +0.09	7.80	7.59	7.59	101,360
26 May 10	7.60000 +0.04	7.99	7.59	7.99	67,983
25 May 10	7.56000 -0.02	7.70	7.40	7.46	58,615
21 May 10	7.58000 +0.11	7.58	7.29	7.32	136,402
20 May 10	7.47000 -0.23	7.64	7.25	7.60	95,404
19 May 10	7.70000 -0.35	8.03	7.53	8.01	90,512
18 May 10	8.05000 +0.01	8.30	8.05	8.18	22,965
17 May 10	8.04000 -0.14	8.14	8.04	8.06	124,162
14 May 10	8.18000 -0.01	8.30	8.00	8.06	81,336
13 May 10	8.19000 -0.11	8.33	8.15	8.26	67,100
12 May 10	8.30000 +0.28	8.48	7.99	8.02	142,202
11 May 10	8.02000 -0.03	8.06	7.90	8.05	48,486
10 May 10	8.05000 -0.12	8.41	8.00	8.16	109,188
07 May 10	8.17000 -0.33	8.45	8.02	8.25	19,362
06 May 10	8.50000 -0.27	8.73	7.50	8.67	82,155
05 May 10	8.77000 -0.15	8.93	8.71	8.81	25,636
04 May 10	8.92000 -0.08	9.09	8.88	9.09	23,649
03 May 10	9.00000 -0.20	9.30	9.00	9.20	197,798
30 Apr 10	9.20000 -0.10	9.29	9.20	9.23	19,488
29 Apr 10	9.30000 +0.10	9.34	9.16	9.20	32,947
28 Apr 10	9.20000 +0.15	9.35	9.09	9.16	46,290
27 Apr 10	9.05000 -0.01	9.24	9.00	9.00	80,217
26 Apr 10	9.06000 +0.06	9.07	8.97	9.00	23,095
23 Apr 10	9.00000 -0.06	9.02	8.98	8.99	118,935
22 Apr 10	9.06000 -0.02	9.09	8.91	9.01	17,195
21 Apr 10	9.08000 -0.02	9.16	8.90	9.16	90,109
20 Apr 10	9.10000 +0.02	9.22	8.66	8.66	110,073
19 Apr 10	9.08000 +0.07	9.08	8.88	9.03	21,600
16 Apr 10	9.01000 -0.15	9.19	8.81	9.19	30,741
15 Apr 10	9.16000 +0.05	9.16	8.95	8.99	20,142
14 Apr 10	9.11000 +0.05	9.22	9.06	9.06	115,115
13 Apr 10	9.06000 +0.14	9.06	8.80	8.80	39,068
12 Apr 10	8.92000 +0.16	9.00	8.66	8.66	18,147
09 Apr 10	8.76000 -0.04	8.80	8.66	8.71	12,730
08 Apr 10	8.80000 +0.07	8.80	8.75	8.80	35,015
07 Apr 10	8.73000 +0.01	8.81	8.66	8.66	16,527
06 Apr 10	8.72000 +0.13	8.97	8.57	8.58	25,167
05 Apr 10	8.59000 +0.17	8.59	8.40	8.45	38,046
01 Apr 10	8.42000 +0.02	8.45	8.08	8.10	48,377
31 Mar 10	8.40000 -0.14	8.56	8.27	8.54	61,898
30 Mar 10	8.54000 -0.02	8.60	8.45	8.48	48,111
29 Mar 10	8.56000 -0.10	8.63	8.31	8.60	69,872
26 Mar 10	8.66000 -0.27	9.00	8.60	8.95	34,182
25 Mar 10	8.93000 +0.08	9.03	8.93	9.03	5,820
24 Mar 10	8.85000 -0.09	9.10	8.85	8.94	115,153
23 Mar 10	8.94000 +0.24	8.95	8.84	8.84	10,226
22 Mar 10	8.70000 +0.03	8.70	8.57	8.61	14,546
19 Mar 10	8.67000 -0.13	8.79	8.50	8.79	45,715
18 Mar 10	8.80000 -0.05	8.89	8.73	8.89	214,878
17 Mar 10	8.85000 +0.06	8.97	8.71	8.71	62,486
16 Mar 10	8.79000 +0.03	8.88	8.69	8.86	41,700
15 Mar 10	8.76000 -0.22	8.83	8.70	8.70	10,474
12 Mar 10	8.98000 +0.08	9.02	8.95	9.00	131,992
11 Mar 10	8.90000 +0.02	8.93	8.75	8.93	89,989
10 Mar 10	8.88000 +0.11	8.88	8.60	8.79	193,466
09 Mar 10	8.77000 +0.38	8.85	8.46	8.48	151,681
08 Mar 10	8.39000 -0.01	8.40	8.30	8.32	57,082
05 Mar 10	8.40000 -0.40	8.85	8.37	8.80	464,335
04 Mar 10	8.80000 -0.24	9.10	8.76	9.10	138,387
03 Mar 10	9.04000 +0.18	9.09	8.85	8.90	245,970
02 Mar 10	8.86000 -0.24	9.07	8.67	9.07	189,178
01 Mar 10	9.10000 +0.10	9.14	9.02	9.05	89,815
26 Feb 10	9.00000 -0.02	9.05	8.95	9.02	38,261
25 Feb 10	9.02000 -0.12	9.12	8.95	9.12	83,932
24 Feb 10	9.14000 +0.04	9.16	8.91	8.96	229,224
23 Feb 10	9.10000 +0.25	9.25	8.70	8.85	221,470
22 Feb 10	8.85000 -0.29	9.15	8.80	9.15	304,569
19 Feb 10	9.14000 +0.14	9.14	8.95	9.04	177,762
18 Feb 10	9.00000 -0.30	9.47	8.82	9.20	132,978
17 Feb 10	9.30000 -0.25	9.73	9.27	9.55	635,308
16 Feb 10	9.55000 +0.80	9.65	8.75	8.75	439,553
12 Feb 10	8.75000 +0.32	8.82	8.47	8.64	128,315
11 Feb 10	8.43000 +0.43	8.50	8.15	8.15	288,791
10 Feb 10	8.00000 +0.50	8.06	7.60	7.77	259,027
09 Feb 10	7.50000 +0.15	7.50	7.30	7.30	14,900
08 Feb 10	7.35000 -0.07	7.40	7.25	7.37	52,726
05 Feb 10	7.42000 +0.05	7.47	7.35	7.37	178,098
04 Feb 10	7.37000 -0.03	7.50	7.15	7.40	821,289
03 Feb 10	7.40000 +0.32	7.40	7.05	7.05	24,618
02 Feb 10	7.08000 +0.06	7.09	7.02	7.09	10,024
01 Feb 10	7.02000 +0.11	7.16	6.90	6.91	82,583
29 Jan 10	6.91000 -0.25	7.31	6.90	7.31	36,733
28 Jan 10	7.16000 +0.08	7.34	7.00	7.11	111,534
27 Jan 10	7.08000 -0.10	7.20	7.08	7.15	8,654
26 Jan 10	7.18000 +0.13	7.21	7.05	7.15	89,356
25 Jan 10	7.05000 -0.10	7.25	7.05	7.15	40,875
22 Jan 10	7.15000 -0.09	7.21	7.01	7.21	10,547
21 Jan 10	7.24000 +0.02	7.39	7.21	7.24	32,680
20 Jan 10	7.22000 -0.11	7.34	7.14	7.29	44,631
19 Jan 10	7.33000 +0.13	7.35	7.20	7.20	8,710
18 Jan 10	7.20000 +0.04	7.29	7.11	7.29	24,890
15 Jan 10	7.16000 +0.10	7.24	7.06	7.14	182,263
14 Jan 10	7.06000 +0.16	7.20	6.80	6.80	172,582
13 Jan 10	6.90000 -0.03	7.01	6.68	6.84	153,370
12 Jan 10	6.93000 +0.04	7.00	6.89	6.94	92,524
11 Jan 10	6.89000 -0.36	7.43	6.89	7.43	48,765
08 Jan 10	7.25000 -0.20	7.51	7.20	7.47	30,724
07 Jan 10	7.45000 +0.40	7.79	6.92	7.00	162,591
06 Jan 10	7.05000 +0.07	7.20	6.86	6.86	80,750
05 Jan 10	6.98000 -0.02	7.00	6.90	7.00	44,314
04 Jan 10	7.00000 +0.05	7.06	6.71	6.71	50,648
31 Dec 09	6.95000 -0.02	6.99	6.95	6.99	13,118
30 Dec 09	6.97000 +0.00	7.00	6.97	6.99	17,841
29 Dec 09	6.97000 +0.00	7.11	6.80	6.85	35,688

Total Energy Services

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	38.76000 +1.08	38.92	37.01	37.66	176,141
19 Oct 26	37.68000 +1.24	37.94	36.68	36.68	232,894
16 Oct 26	36.44000 +1.25	36.66	34.97	35.37	140,375
15 Oct 26	35.19000 -1.21	35.91	34.06	35.91	106,878
14 Oct 26	36.40000 -0.27	37.15	36.28	36.67	179,209
13 Oct 26	36.67000 +1.08	36.83	35.10	35.39	222,527
09 Oct 26	35.59000 +1.30	36.36	34.39	34.39	308,413
08 Oct 26	34.29000 +0.17	34.65	33.85	34.57	88,532
07 Oct 26	34.12000 -0.68	34.99	33.39	34.60	103,346
06 Oct 26	34.80000 -0.18	35.45	34.17	35.11	155,994
05 Oct 26	34.98000 +0.79	35.48	33.75	34.16	224,865
02 Oct 26	34.19000 +0.03	34.54	33.85	34.00	155,164
01 Oct 26	34.16000 +0.29	34.48	33.39	33.39	277,267
30 Sep 26	33.87000 -0.66	34.92	33.86	34.52	140,057
29 Sep 26	34.53000 -0.38	35.00	32.61	34.61	244,250
28 Sep 26	34.91000 -0.02	35.61	34.79	35.43	207,180
25 Sep 26	34.93000 -1.57	36.48	34.62	36.32	187,015
24 Sep 26	36.50000 +0.20	37.49	36.33	36.45	240,600
23 Sep 26	36.30000 +0.52	36.80	35.83	35.83	227,400
22 Sep 26	35.78000 +0.38	36.05	34.58	35.00	290,800
21 Sep 26	35.40000 -0.48	35.89	35.00	35.32	182,500
18 Sep 26	35.88000 -0.12	36.44	35.69	36.29	241,636
17 Sep 26	36.00000 -0.18	37.03	35.82	36.56	136,262
16 Sep 26	36.18000 -0.53	37.90	36.02	36.72	337,376
15 Sep 26	36.71000 +1.77	36.75	35.03	35.05	163,665
14 Sep 26	34.94000 -1.30	36.42	34.67	36.42	215,100
11 Sep 26	36.24000 +1.05	36.25	34.90	34.90	273,416
10 Sep 26	35.19000 +0.60	35.24	34.13	34.85	171,967
09 Sep 26	34.59000 +0.54	34.88	33.96	33.98	162,033
08 Sep 26	34.05000 +1.17	34.43	32.90	32.90	289,428
04 Sep 26	32.88000 +0.26	32.88	31.80	32.42	148,300
03 Sep 26	32.62000 +0.05	33.12	32.37	32.69	109,300
02 Sep 26	32.57000 +0.33	32.79	31.39	31.92	143,200
01 Sep 26	32.24000 +0.82	32.24	31.42	31.43	177,500
31 Aug 26	31.42000 +0.14	31.84	31.16	31.44	151,300
28 Aug 26	31.28000 -0.15	31.67	30.82	31.38	178,300
27 Aug 26	31.43000 +0.73	31.51	30.04	30.78	156,800
26 Aug 26	30.70000 +0.24	30.90	30.28	30.59	203,922
25 Aug 26	30.46000 -0.35	31.59	29.98	30.78	145,176
24 Aug 26	30.81000 -0.58	31.38	30.27	31.19	171,437
21 Aug 26	31.39000 +0.89	31.44	30.14	30.53	152,019
20 Aug 26	30.50000 +0.42	30.52	30.04	30.15	215,796
19 Aug 26	30.08000 -0.65	30.78	29.93	30.78	199,051
18 Aug 26	30.73000 -0.04	30.83	30.06	30.51	181,936
17 Aug 26	30.77000 -0.10	31.38	30.53	31.06	241,099
14 Aug 26	30.87000 +1.14	31.01	29.56	30.00	304,361
13 Aug 26	29.73000 +4.42	29.93	26.73	26.82	355,545
12 Aug 26	25.31000 -0.15	25.50	25.10	25.14	56,468
11 Aug 26	25.46000 +0.48	25.65	25.15	25.40	69,628
10 Aug 26	24.98000 +0.76	25.02	24.21	24.22	95,588
07 Aug 26	24.22000 +0.34	24.26	23.51	23.98	102,678
06 Aug 26	23.88000 +0.63	24.12	23.30	23.44	177,068
05 Aug 26	23.25000 -0.05	23.50	22.85	23.29	98,182
04 Aug 26	23.30000 -0.33	23.67	22.58	23.16	124,083
31 Jul 26	23.63000 +0.38	23.74	23.26	23.40	78,367
30 Jul 26	23.25000 -0.08	23.55	22.95	23.23	79,287
29 Jul 26	23.33000 -0.22	23.98	23.13	23.55	198,746
28 Jul 26	23.55000 -0.73	24.50	23.19	24.22	89,566
27 Jul 26	24.28000 -0.62	24.82	23.91	24.71	110,529
24 Jul 26	24.90000 -0.66	25.93	24.83	25.53	100,444
23 Jul 26	25.56000 +0.39	25.94	25.20	25.64	201,598
22 Jul 26	25.17000 +0.32	25.54	25.02	25.02	106,243
21 Jul 26	24.85000 +0.91	24.99	23.96	23.96	162,338
20 Jul 26	23.94000 +0.63	24.00	23.22	23.31	104,536
17 Jul 26	23.31000 +0.12	23.49	22.98	23.22	145,387
16 Jul 26	23.19000 -0.26	23.68	22.86	23.42	65,877
15 Jul 26	23.45000 -0.11	23.81	23.00	23.59	41,136
14 Jul 26	23.56000 +0.00	23.70	23.44	23.61	42,269
13 Jul 26	23.56000 +0.67	23.85	23.05	23.05	120,405
10 Jul 26	22.89000 -0.01	22.99	22.66	22.87	35,974
09 Jul 26	22.90000 -0.16	23.11	22.53	23.11	49,328
08 Jul 26	23.06000 +0.53	23.41	22.70	22.77	106,527
07 Jul 26	22.53000 +0.48	22.67	21.96	22.14	89,293
06 Jul 26	22.05000 -0.11	22.65	21.92	22.60	138,732
03 Jul 26	22.16000 +0.31	22.28	21.74	21.74	38,901
02 Jul 26	21.85000 -0.23	22.41	21.59	21.99	122,724
30 Jun 26	22.08000 +0.44	22.15	21.82	22.01	92,962
29 Jun 26	21.64000 +0.28	21.96	20.93	21.38	128,343
26 Jun 26	21.36000 -0.13	21.53	21.23	21.46	110,854
25 Jun 26	21.49000 +0.30	21.70	20.88	21.02	85,032
24 Jun 26	21.19000 -0.76	21.62	20.74	21.62	120,701
23 Jun 26	21.95000 -0.58	22.50	21.90	22.50	51,746
22 Jun 26	22.53000 +0.36	23.11	22.03	23.03	91,816
19 Jun 26	22.17000 +0.46	22.37	21.31	21.34	64,897
18 Jun 26	21.71000 -0.05	21.80	20.89	21.44	224,253
17 Jun 26	21.76000 -0.46	22.55	21.66	22.55	120,693
16 Jun 26	22.22000 -0.81	22.71	21.95	22.71	178,991
15 Jun 26	23.03000 -1.05	23.59	22.45	23.52	256,100
12 Jun 26	24.08000 +0.12	24.29	23.75	23.81	53,442
11 Jun 26	23.96000 -0.08	24.69	23.62	24.25	116,424
10 Jun 26	24.04000 -0.83	25.40	23.88	24.92	76,029
09 Jun 26	24.87000 -0.42	25.36	24.46	25.28	117,016
08 Jun 26	25.29000 +0.61	25.67	24.61	24.61	297,625
05 Jun 26	24.68000 -1.19	25.85	24.55	25.85	82,721
04 Jun 26	25.87000 +0.13	26.11	25.10	25.50	256,487
03 Jun 26	25.74000 -0.12	26.11	25.48	26.00	140,848
02 Jun 26	25.86000 +0.73	26.10	24.81	24.81	117,494
01 Jun 26	25.13000 +0.73	25.73	24.84	24.84	98,473
29 May 26	24.40000 -0.22	24.68	24.10	24.45	89,241
28 May 26	24.62000 -0.76	25.52	24.61	25.35	120,671
27 May 26	25.38000 -0.74	26.09	25.12	26.09	105,741
26 May 26	26.12000 +0.55	26.40	25.55	25.55	87,135
25 May 26	25.57000 -1.60	26.52	25.35	26.31	121,891
22 May 26	27.17000 +0.75	27.21	26.44	26.59	83,074
21 May 26	26.42000 -0.82	27.45	25.96	27.25	87,468
20 May 26	27.24000 +0.49	27.46	26.50	26.50	145,936
19 May 26	26.75000 +0.70	27.58	26.51	26.99	322,706
15 May 26	26.05000 +0.80	26.05	25.10	25.43	196,230
14 May 26	25.25000 +0.25	25.93	25.00	25.00	187,330
13 May 26	25.00000 +1.44	26.20	24.07	24.84	452,886
12 May 26	23.56000 +0.42	23.77	23.02	23.02	106,226
11 May 26	23.14000 +0.74	23.18	22.42	22.42	80,816
08 May 26	22.40000 -0.78	23.23	22.25	23.23	63,962
07 May 26	23.18000 -0.51	23.80	22.72	23.51	85,327
06 May 26	23.69000 -0.87	24.05	23.26	24.03	218,589
05 May 26	24.56000 +0.27	24.63	24.07	24.07	284,011
04 May 26	24.29000 -0.01	24.64	24.05	24.54	199,740
01 May 26	24.30000 +0.78	24.39	23.31	23.58	121,205
30 Apr 26	23.52000 -0.26	23.77	23.25	23.77	104,464
29 Apr 26	23.78000 +0.31	23.82	23.45	23.57	112,704
28 Apr 26	23.47000 -0.04	23.93	23.32	23.46	59,964
27 Apr 26	23.51000 +0.21	23.99	23.31	23.32	185,239
24 Apr 26	23.30000 +0.19	23.35	22.69	23.13	95,199
23 Apr 26	23.11000 +0.33	23.40	22.77	22.77	124,110
22 Apr 26	22.78000 +0.49	22.90	22.31	22.89	39,782
21 Apr 26	22.29000 +0.63	22.53	21.52	21.60	175,922
20 Apr 26	21.66000 -0.05	21.94	21.44	21.73	64,454
17 Apr 26	21.71000 -1.15	22.50	20.75	22.50	111,873
16 Apr 26	22.86000 +0.56	23.41	22.33	22.33	125,582
15 Apr 26	22.30000 -0.25	22.49	21.87	22.15	91,844
14 Apr 26	22.55000 +0.09	22.94	21.77	22.68	235,818
13 Apr 26	22.46000 +0.16	22.83	22.17	22.30	105,589
10 Apr 26	22.30000 +0.38	22.31	21.21	22.03	100,032
09 Apr 26	21.92000 +0.02	22.70	21.69	21.80	87,450
08 Apr 26	21.90000 -0.39	22.00	20.00	20.99	136,735
07 Apr 26	22.29000 +0.34	22.70	21.95	21.96	147,903
06 Apr 26	21.95000 -0.02	22.35	21.50	21.92	80,269
02 Apr 26	21.97000 +0.53	22.41	21.50	21.61	237,113
01 Apr 26	21.44000 -1.26	22.35	21.10	22.34	256,348
31 Mar 26	22.70000 -0.34	23.68	22.58	23.10	191,952
30 Mar 26	23.04000 -0.35	23.80	22.90	23.80	158,478
27 Mar 26	23.39000 +0.26	23.40	22.91	23.01	203,368
26 Mar 26	23.13000 -0.41	23.80	23.00	23.72	111,544
25 Mar 26	23.54000 +0.53	23.68	23.13	23.22	114,788
24 Mar 26	23.01000 +0.83	23.38	22.23	22.23	160,262
23 Mar 26	22.18000 +0.13	22.79	22.01	22.14	241,343
20 Mar 26	22.05000 +0.34	22.37	21.40	21.66	165,361
19 Mar 26	21.71000 +0.09	22.00	21.44	21.90	138,941
18 Mar 26	21.62000 -0.04	22.00	21.50	21.87	113,220
17 Mar 26	21.66000 +0.64	21.85	21.34	21.72	147,552
16 Mar 26	21.02000 +0.71	21.24	20.43	20.68	153,000
13 Mar 26	20.31000 +0.52	20.50	19.51	19.60	132,930
12 Mar 26	19.79000 +0.77	20.06	18.91	19.02	194,466
11 Mar 26	19.02000 +0.64	19.28	18.34	18.66	146,012
10 Mar 26	18.38000 -0.45	18.85	18.31	18.66	68,945
09 Mar 26	18.83000 +0.18	19.15	18.46	18.78	75,432
06 Mar 26	18.65000 -0.30	19.21	18.57	18.94	54,300
05 Mar 26	18.95000 +0.31	19.07	18.47	18.60	55,400
04 Mar 26	18.64000 +0.08	18.95	18.50	18.71	38,600
03 Mar 26	18.56000 +0.16	18.80	17.80	18.78	67,100
02 Mar 26	18.40000 +0.30	19.37	18.25	19.20	62,000
27 Feb 26	18.10000 -0.30	18.56	17.91	18.56	30,700
26 Feb 26	18.40000 +0.12	18.42	17.99	18.10	56,300
25 Feb 26	18.28000 -0.24	18.98	18.05	18.68	84,500
24 Feb 26	18.52000 +0.29	18.74	18.00	18.50	75,400
23 Feb 26	18.23000 +1.00	18.30	17.00	17.34	92,100
20 Feb 26	17.23000 -0.30	17.61	17.01	17.61	16,100
19 Feb 26	17.53000 +0.09	17.63	17.19	17.40	29,400
18 Feb 26	17.44000 -0.08	17.80	17.39	17.67	27,700
17 Feb 26	17.52000 +0.42	17.55	16.61	17.18	38,200
13 Feb 26	17.10000 +0.46	17.16	16.58	16.58	44,500
12 Feb 26	16.64000 -0.74	17.68	16.21	17.44	56,800
11 Feb 26	17.38000 +0.48	17.46	17.01	17.34	26,000
10 Feb 26	16.90000 -0.38	17.45	16.90	17.34	57,700
09 Feb 26	17.28000 +0.35	17.63	17.11	17.29	84,900
06 Feb 26	16.93000 +0.68	16.93	16.13	16.31	31,400
05 Feb 26	16.25000 -0.32	16.63	16.06	16.56	22,500
04 Feb 26	16.57000 -0.07	16.67	15.90	16.67	60,500
03 Feb 26	16.64000 +0.16	16.69	16.30	16.69	38,000
02 Feb 26	16.48000 -0.01	16.59	15.91	15.91	34,400
30 Jan 26	16.49000 +0.06	16.50	16.07	16.41	69,900
29 Jan 26	16.43000 +0.10	16.63	16.24	16.45	49,000
28 Jan 26	16.33000 -0.32	16.81	16.24	16.65	48,900
27 Jan 26	16.65000 +0.40	16.80	16.26	16.30	79,500
26 Jan 26	16.25000 +0.30	16.30	15.75	16.00	57,800
23 Jan 26	15.95000 -0.07	16.42	15.68	16.14	90,400
22 Jan 26	16.02000 -0.41	16.50	15.98	16.50	39,700
21 Jan 26	16.43000 +0.57	16.45	15.80	15.95	41,700
20 Jan 26	15.86000 +0.04	15.94	15.70	15.94	35,200
19 Jan 26	15.82000 -0.01	15.90	15.51	15.88	63,500
16 Jan 26	15.83000 +0.01	15.95	15.56	15.79	76,000
15 Jan 26	15.82000 +0.11	15.93	15.57	15.75	21,200
14 Jan 26	15.71000 -0.09	15.99	15.70	15.84	67,400
13 Jan 26	15.80000 +0.43	16.05	15.40	15.44	136,900
12 Jan 26	15.37000 +0.10	15.43	15.16	15.27	21,300
09 Jan 26	15.27000 +0.01	15.38	15.11	15.35	38,100
08 Jan 26	15.26000 +0.29	15.47	15.00	15.16	51,900
07 Jan 26	14.97000 -0.16	15.10	14.88	15.10	59,000
06 Jan 26	15.13000 +0.12	15.30	14.99	15.06	49,600
05 Jan 26	15.01000 -0.28	15.28	14.86	15.01	51,600
02 Jan 26	15.29000 +0.39	15.39	14.75	14.96	28,226
31 Dec 25	14.90000 -0.33	15.26	14.90	15.26	16,325
30 Dec 25	15.23000 -0.04	15.44	15.20	15.20	36,879
29 Dec 25	15.27000 +0.19	15.60	15.10	15.10	54,041
24 Dec 25	15.08000 -0.11	15.23	14.95	15.08	11,489
23 Dec 25	15.19000 +0.11	15.44	14.91	15.01	38,880
22 Dec 25	15.08000 -0.11	15.47	15.06	15.47	26,479
19 Dec 25	15.19000 +0.36	15.35	14.76	14.76	62,775
18 Dec 25	14.83000 -0.02	15.28	14.53	15.28	76,687
17 Dec 25	14.85000 -0.02	15.02	14.78	14.98	41,931
16 Dec 25	14.87000 -0.42	15.29	14.73	15.19	62,781
15 Dec 25	15.29000 -0.23	15.43	15.15	15.36	46,993
12 Dec 25	15.52000 +0.23	15.59	15.27	15.59	37,715
11 Dec 25	15.29000 -0.04	15.48	15.01	15.34	158,134
10 Dec 25	15.33000 +0.09	15.40	15.13	15.25	62,087
09 Dec 25	15.24000 +0.24	15.24	15.03	15.09	28,547
08 Dec 25	15.00000 +0.18	15.01	14.81	14.81	34,322
05 Dec 25	14.82000 -0.06	15.05	14.77	14.89	34,625
04 Dec 25	14.88000 +0.16	14.98	14.64	14.72	47,743
03 Dec 25	14.72000 +0.26	15.00	14.50	14.50	57,449
02 Dec 25	14.46000 -0.17	14.64	14.46	14.63	23,818
01 Dec 25	14.63000 +0.27	14.72	14.41	14.41	28,497
28 Nov 25	14.36000 +0.05	14.57	14.11	14.57	29,836
27 Nov 25	14.31000 +0.05	14.40	14.05	14.05	40,081
26 Nov 25	14.26000 +0.02	14.53	14.26	14.27	36,976
25 Nov 25	14.24000 -0.16	14.50	14.12	14.29	121,130
24 Nov 25	14.40000 +0.36	14.52	14.15	14.24	62,593
21 Nov 25	14.04000 +0.15	14.12	13.72	13.77	54,220
20 Nov 25	13.89000 -0.18	14.32	13.82	14.08	76,220
19 Nov 25	14.07000 -0.07	14.27	14.01	14.27	63,647
18 Nov 25	14.14000 +0.27	14.26	13.77	13.88	49,865
17 Nov 25	13.87000 -0.26	14.24	13.78	14.17	78,153
14 Nov 25	14.13000 +0.54	14.22	13.55	13.75	86,557
13 Nov 25	13.59000 -1.41	15.30	13.51	14.80	186,304
12 Nov 25	15.00000 +0.00	15.30	14.89	15.12	38,254
11 Nov 25	15.00000 +0.26	15.11	14.68	14.88	45,728
10 Nov 25	14.74000 +0.26	14.86	14.40	14.50	169,264
07 Nov 25	14.48000 -0.01	14.90	14.46	14.54	58,058
06 Nov 25	14.49000 -0.02	14.78	14.24	14.24	24,481
05 Nov 25	14.51000 +0.24	14.65	14.27	14.29	31,384
04 Nov 25	14.27000 -0.40	14.67	14.22	14.67	38,344
03 Nov 25	14.67000 +0.57	14.90	14.16	14.16	55,599
31 Oct 25	14.10000 +0.28	14.18	13.80	13.80	22,086
30 Oct 25	13.82000 -0.05	14.12	13.77	13.81	29,427
29 Oct 25	13.87000 +0.13	14.03	13.76	13.76	34,447
28 Oct 25	13.74000 -0.22	13.94	13.72	13.82	29,297
27 Oct 25	13.96000 -0.07	14.25	13.76	14.25	27,616
24 Oct 25	14.03000 -0.10	14.23	13.80	14.03	44,260
23 Oct 25	14.13000 +0.50	14.28	13.73	13.99	29,770
22 Oct 25	13.63000 +0.30	13.70	13.34	13.48	19,910
21 Oct 25	13.33000 -0.11	13.61	13.00	13.19	13,985
20 Oct 25	13.44000 +0.27	13.62	13.07	13.07	58,017
17 Oct 25	13.17000 +0.02	13.26	13.05	13.10	77,309
16 Oct 25	13.15000 -0.17	13.43	13.15	13.43	35,463
15 Oct 25	13.32000 -0.17	13.98	13.24	13.98	22,133
14 Oct 25	13.49000 +0.12	13.55	13.39	13.47	84,249
10 Oct 25	13.37000 -0.78	14.03	13.35	14.03	99,309
09 Oct 25	14.15000 -0.09	14.38	14.11	14.24	48,039
08 Oct 25	14.24000 -0.04	14.26	14.11	14.21	36,467
07 Oct 25	14.28000 -0.26	14.51	14.09	14.49	68,472
06 Oct 25	14.54000 +0.26	14.70	14.40	14.40	49,676
03 Oct 25	14.28000 -0.28	14.56	14.24	14.53	47,150
02 Oct 25	14.56000 -0.01	14.65	14.46	14.58	43,068
01 Oct 25	14.57000 +0.17	14.67	14.36	14.40	169,660
30 Sep 25	14.40000 -0.21	14.74	14.18	14.74	60,779
29 Sep 25	14.61000 +0.38	14.64	14.16	14.16	66,826
26 Sep 25	14.23000 -0.03	14.45	14.12	14.12	43,646
25 Sep 25	14.26000 -0.05	14.32	14.14	14.28	34,055
24 Sep 25	14.31000 +0.45	14.32	13.89	13.96	65,742
23 Sep 25	13.86000 +0.00	14.15	13.86	13.99	51,496
22 Sep 25	13.86000 +0.05	13.98	13.66	13.66	63,655
19 Sep 25	13.81000 +0.10	13.89	13.61	13.86	33,062
18 Sep 25	13.71000 +0.16	13.77	13.50	13.60	41,062
17 Sep 25	13.55000 +0.24	13.71	13.36	13.36	57,133
16 Sep 25	13.31000 -0.03	13.51	13.21	13.22	37,001
15 Sep 25	13.34000 +0.01	13.38	13.16	13.32	26,883
12 Sep 25	13.33000 +0.27	13.33	12.98	12.98	65,658
11 Sep 25	13.06000 +0.11	13.09	12.82	12.95	31,131
10 Sep 25	12.95000 -0.05	13.09	12.91	13.00	40,631
09 Sep 25	13.00000 -0.23	13.36	12.96	13.23	36,614
08 Sep 25	13.23000 +0.08	13.24	12.84	13.11	74,676
05 Sep 25	13.15000 +0.01	13.24	12.95	13.19	69,839
04 Sep 25	13.14000 +0.04	13.20	12.99	13.15	53,421
03 Sep 25	13.10000 -0.15	13.30	13.02	13.25	58,796
02 Sep 25	13.25000 -0.08	13.36	13.07	13.36	71,505
29 Aug 25	13.33000 +0.12	13.42	13.22	13.42	33,040
28 Aug 25	13.21000 +0.07	13.28	13.10	13.19	67,835
27 Aug 25	13.14000 -0.08	13.36	13.10	13.18	51,915
26 Aug 25	13.22000 -0.23	13.46	13.13	13.28	86,046
25 Aug 25	13.45000 +0.00	13.65	13.29	13.38	67,139
22 Aug 25	13.45000 +0.43	13.46	13.10	13.17	217,549
21 Aug 25	13.02000 +0.39	13.11	12.50	12.50	108,019
20 Aug 25	12.63000 +0.32	12.65	12.32	12.32	28,243
19 Aug 25	12.31000 -0.19	12.51	12.31	12.37	82,703
18 Aug 25	12.50000 +0.33	12.53	12.05	12.16	38,434
15 Aug 25	12.17000 +0.00	12.29	12.07	12.15	48,980
14 Aug 25	12.17000 -0.44	12.61	12.08	12.61	51,971
13 Aug 25	12.61000 -0.02	12.68	12.60	12.60	181,054
12 Aug 25	12.63000 +0.41	12.64	12.23	12.25	79,285
11 Aug 25	12.22000 +0.27	12.24	11.95	12.02	33,761
08 Aug 25	11.95000 -0.13	12.04	11.86	12.04	204,824
07 Aug 25	12.08000 +0.08	12.30	12.00	12.01	117,678
06 Aug 25	12.00000 +0.20	12.19	11.87	12.01	233,438
05 Aug 25	11.80000 +0.16	11.85	11.55	11.63	100,758
01 Aug 25	11.64000 +0.00	11.65	11.19	11.38	112,258
31 Jul 25	11.64000 +0.39	11.65	11.24	11.38	460,077
30 Jul 25	11.25000 -0.05	11.36	11.24	11.36	31,965
29 Jul 25	11.30000 +0.13	11.45	11.19	11.19	29,631
28 Jul 25	11.17000 +0.10	11.28	10.91	11.03	13,940
25 Jul 25	11.07000 -0.13	11.27	11.07	11.24	18,192
24 Jul 25	11.20000 -0.11	11.49	11.17	11.49	30,483
23 Jul 25	11.31000 +0.18	11.53	11.15	11.24	93,620
22 Jul 25	11.13000 +0.20	11.21	10.90	10.90	27,413
21 Jul 25	10.93000 +0.05	11.06	10.92	11.06	25,090
18 Jul 25	10.88000 +0.03	10.98	10.78	10.78	13,719
17 Jul 25	10.85000 +0.02	10.98	10.70	10.83	28,160
16 Jul 25	10.83000 +0.15	11.02	10.63	10.81	218,619
15 Jul 25	10.68000 -0.24	10.81	10.67	10.67	22,052
14 Jul 25	10.92000 +0.22	10.95	10.67	10.87	64,691
11 Jul 25	10.70000 +0.08	10.77	10.51	10.51	38,831
10 Jul 25	10.62000 -0.04	10.74	10.50	10.50	22,919
09 Jul 25	10.66000 -0.10	10.90	10.66	10.83	21,346
08 Jul 25	10.76000 +0.12	10.96	10.65	10.79	46,423
07 Jul 25	10.64000 -0.45	10.95	10.63	10.95	63,284
04 Jul 25	11.09000 +0.21	11.09	10.81	10.88	33,318
03 Jul 25	10.88000 -0.10	10.98	10.81	10.81	22,227
02 Jul 25	10.98000 +0.18	11.09	10.83	10.83	17,414
30 Jun 25	10.80000 -0.19	11.17	10.77	11.17	29,812
27 Jun 25	10.99000 +0.08	11.28	10.97	11.19	40,913
26 Jun 25	10.91000 +0.01	10.99	10.81	10.99	38,223
25 Jun 25	10.90000 -0.10	11.04	10.86	11.04	27,703
24 Jun 25	11.00000 -0.24	11.23	10.74	11.22	44,437
23 Jun 25	11.24000 -0.44	11.73	11.24	11.70	39,397
20 Jun 25	11.68000 +0.22	11.68	11.40	11.57	33,337
19 Jun 25	11.46000 +0.11	11.60	11.40	11.43	25,063
18 Jun 25	11.35000 -0.10	11.57	11.28	11.45	27,439
17 Jun 25	11.45000 +0.18	11.68	11.20	11.27	42,910
16 Jun 25	11.27000 +0.28	11.38	10.95	11.10	70,704
13 Jun 25	10.99000 +0.09	11.19	10.85	11.01	124,311
12 Jun 25	10.90000 -0.01	11.00	10.85	10.85	33,511
11 Jun 25	10.91000 +0.37	10.97	10.61	10.74	37,856
10 Jun 25	10.54000 -0.06	10.66	10.49	10.62	45,807
09 Jun 25	10.60000 +0.31	10.69	10.46	10.53	34,414
06 Jun 25	10.29000 -0.21	10.61	10.24	10.50	79,243
05 Jun 25	10.50000 +0.20	10.50	10.38	10.49	25,364
04 Jun 25	10.30000 -0.19	10.56	10.28	10.50	26,989
03 Jun 25	10.49000 +0.05	10.70	10.43	10.43	16,936
02 Jun 25	10.44000 +0.09	10.78	10.41	10.66	31,732
30 May 25	10.35000 +0.04	10.43	10.30	10.31	28,381
29 May 25	10.31000 +0.11	10.49	10.27	10.35	75,618
28 May 25	10.20000 +0.00	10.38	10.19	10.21	9,280
27 May 25	10.20000 -0.09	10.33	10.20	10.30	36,179
26 May 25	10.29000 +0.18	10.31	10.08	10.08	9,261
23 May 25	10.11000 +0.14	10.11	9.75	9.90	25,141
22 May 25	9.97000 +0.09	10.05	9.76	9.82	30,565
21 May 25	9.88000 -0.38	10.29	9.85	10.18	35,921
20 May 25	10.26000 -0.04	10.43	10.22	10.43	44,858
16 May 25	10.30000 +0.08	10.40	10.22	10.31	17,668
15 May 25	10.22000 -0.14	10.36	10.10	10.36	18,646
14 May 25	10.36000 +0.01	10.39	10.25	10.27	45,717
13 May 25	10.35000 +0.47	10.35	9.95	9.95	46,121
12 May 25	9.88000 +0.19	10.18	9.80	10.02	67,456
09 May 25	9.69000 +0.41	9.72	9.35	9.36	139,900
08 May 25	9.28000 +0.18	9.30	9.13	9.13	41,838
07 May 25	9.10000 +0.15	9.15	8.98	9.00	53,633
06 May 25	8.95000 -0.05	9.15	8.95	9.15	43,806
05 May 25	9.00000 -0.17	9.22	9.00	9.00	10,532
02 May 25	9.17000 +0.18	9.46	9.05	9.11	14,610
01 May 25	8.99000 +0.13	9.10	8.86	8.86	51,304
30 Apr 25	8.86000 -0.27	9.07	8.79	9.07	67,325
29 Apr 25	9.13000 -0.08	9.30	9.13	9.14	11,065
28 Apr 25	9.21000 +0.06	9.21	9.10	9.15	9,276
25 Apr 25	9.15000 -0.05	9.25	9.15	9.20	6,028
24 Apr 25	9.20000 +0.10	9.37	9.20	9.37	16,913
23 Apr 25	9.10000 -0.10	9.35	9.10	9.29	19,180
22 Apr 25	9.20000 +0.10	9.43	9.10	9.43	21,266
21 Apr 25	9.10000 -0.15	9.21	9.03	9.21	12,587
17 Apr 25	9.25000 +0.11	9.39	9.21	9.21	22,546
16 Apr 25	9.14000 +0.13	9.34	9.01	9.01	41,417
15 Apr 25	9.01000 -0.09	9.15	8.95	9.10	25,310
14 Apr 25	9.10000 +0.06	9.18	9.00	9.11	42,214
11 Apr 25	9.04000 +0.32	9.04	8.67	8.72	38,730
10 Apr 25	8.72000 -0.51	9.67	8.70	9.67	100,177
09 Apr 25	9.23000 +0.51	9.45	8.57	8.62	91,422
08 Apr 25	8.72000 -0.16	9.10	8.57	9.04	113,559
07 Apr 25	8.88000 -0.23	9.08	8.40	8.52	93,631
04 Apr 25	9.11000 -0.58	9.57	8.85	9.21	133,104
03 Apr 25	9.69000 -0.51	9.91	9.50	9.91	80,081
02 Apr 25	10.20000 +0.18	10.23	9.93	10.04	411,668
01 Apr 25	10.02000 +0.62	10.04	9.32	9.32	88,641
31 Mar 25	9.40000 -0.09	9.48	9.20	9.44	45,756
28 Mar 25	9.49000 -0.06	9.69	9.41	9.69	43,784
27 Mar 25	9.55000 -0.08	9.61	9.44	9.61	72,864
26 Mar 25	9.63000 -0.02	9.86	9.60	9.86	25,741
25 Mar 25	9.65000 +0.05	9.75	9.60	9.60	38,259
24 Mar 25	9.60000 +0.22	9.85	9.55	9.61	90,994
21 Mar 25	9.38000 -0.15	9.55	9.30	9.30	68,201
20 Mar 25	9.53000 +0.18	9.55	9.24	9.38	38,227
19 Mar 25	9.35000 +0.05	9.42	9.24	9.24	41,515
18 Mar 25	9.30000 -0.15	9.47	9.28	9.46	45,848
17 Mar 25	9.45000 +0.10	9.61	9.32	9.34	52,256
14 Mar 25	9.35000 +0.30	9.43	9.17	9.17	63,000
13 Mar 25	9.05000 -0.31	9.31	8.99	9.31	95,118
12 Mar 25	9.36000 +0.01	9.60	9.36	9.37	33,569
11 Mar 25	9.35000 +0.21	9.41	9.12	9.12	59,569
10 Mar 25	9.14000 -0.06	9.20	8.85	9.16	138,529
07 Mar 25	9.20000 +0.02	9.29	9.09	9.20	130,128
06 Mar 25	9.18000 -0.33	9.44	9.15	9.41	91,215
05 Mar 25	9.51000 +0.06	9.61	9.28	9.28	26,732
04 Mar 25	9.45000 -0.23	9.64	9.20	9.39	92,923
03 Mar 25	9.68000 -0.42	10.14	9.58	10.14	71,595
28 Feb 25	10.10000 -0.09	10.19	9.91	10.15	78,337
27 Feb 25	10.19000 -0.13	10.37	10.15	10.35	64,058
26 Feb 25	10.32000 -0.32	10.71	10.31	10.42	52,516
25 Feb 25	10.64000 -0.20	10.76	10.29	10.50	60,974
24 Feb 25	10.84000 -0.02	11.07	10.84	11.07	29,933
21 Feb 25	10.86000 -0.31	11.12	10.75	11.11	67,322
20 Feb 25	11.17000 -0.15	12.00	11.15	11.32	54,920
19 Feb 25	11.32000 -0.20	11.60	11.15	11.60	29,786
18 Feb 25	11.52000 +0.29	11.68	11.46	11.46	64,878
14 Feb 25	11.23000 -0.12	11.34	11.14	11.34	40,548
13 Feb 25	11.35000 +0.00	11.70	11.21	11.70	40,893
12 Feb 25	11.35000 -0.13	11.50	11.28	11.50	29,158
11 Feb 25	11.48000 +0.00	11.63	11.37	11.37	26,616
10 Feb 25	11.48000 -0.04	11.72	11.34	11.34	46,332
07 Feb 25	11.52000 +0.22	11.92	11.31	11.31	81,625
06 Feb 25	11.30000 -0.21	11.51	11.30	11.47	12,821
05 Feb 25	11.51000 +0.34	11.56	10.82	10.82	34,970
04 Feb 25	11.17000 +0.07	11.33	10.99	10.99	39,931
03 Feb 25	11.10000 -0.08	11.10	10.68	10.77	101,037
31 Jan 25	11.18000 -0.15	11.63	11.11	11.63	58,136
30 Jan 25	11.33000 -0.09	11.48	11.26	11.48	18,288
29 Jan 25	11.42000 -0.05	11.55	11.34	11.34	9,802
28 Jan 25	11.47000 +0.05	11.57	11.41	11.43	50,746
27 Jan 25	11.42000 -0.24	11.79	11.39	11.69	40,149
24 Jan 25	11.66000 -0.09	11.94	11.60	11.92	21,859
23 Jan 25	11.75000 +0.00	11.90	11.69	11.71	31,444
22 Jan 25	11.75000 +0.09	12.03	11.54	11.70	16,678
21 Jan 25	11.66000 -0.24	12.44	11.66	12.44	54,436
20 Jan 25	11.90000 +0.06	12.03	11.82	11.93	22,140
17 Jan 25	11.84000 +0.13	11.92	11.61	11.61	20,811
16 Jan 25	11.71000 -0.27	12.07	11.71	12.07	41,740
15 Jan 25	11.98000 -0.06	12.05	11.87	12.02	48,990
14 Jan 25	12.04000 +0.31	12.04	11.78	11.98	32,564
13 Jan 25	11.73000 -0.30	12.06	11.73	12.04	64,340
10 Jan 25	12.03000 +0.02	12.32	12.03	12.32	74,342
09 Jan 25	12.01000 +0.19	12.24	11.92	11.94	236,524
08 Jan 25	11.82000 +0.04	11.85	11.70	11.79	38,762
07 Jan 25	11.78000 +0.06	12.08	11.78	12.08	57,045
06 Jan 25	11.72000 -0.10	12.24	11.72	11.72	78,736
03 Jan 25	11.82000 +0.11	11.94	11.59	11.70	51,673
02 Jan 25	11.71000 +0.16	11.71	11.44	11.55	55,561
31 Dec 24	11.55000 +0.28	11.62	11.34	11.62	9,723
30 Dec 24	11.27000 +0.00	11.61	11.15	11.61	81,664
27 Dec 24	11.27000 -0.13	11.78	11.27	11.78	20,200
24 Dec 24	11.40000 +0.02	12.18	11.40	12.18	4,224
23 Dec 24	11.38000 +0.02	11.44	11.27	11.35	18,774
20 Dec 24	11.36000 +0.01	11.51	11.24	11.46	57,422
19 Dec 24	11.35000 +0.03	11.49	11.21	11.36	97,173
18 Dec 24	11.32000 -0.52	11.91	11.32	11.89	23,293
17 Dec 24	11.84000 +0.03	11.87	11.53	11.64	143,394
16 Dec 24	11.81000 +0.06	12.01	11.68	11.80	42,335
13 Dec 24	11.75000 -0.25	12.00	11.75	11.99	15,458
12 Dec 24	12.00000 -0.20	12.19	12.00	12.08	97,317
11 Dec 24	12.20000 -0.12	12.33	12.13	12.32	26,143
10 Dec 24	12.32000 +0.15	12.37	12.03	12.20	64,210
09 Dec 24	12.17000 +0.07	12.39	12.06	12.11	66,920
06 Dec 24	12.10000 +0.17	12.35	11.94	11.99	90,477
05 Dec 24	11.93000 +0.30	12.05	11.51	11.67	70,078
04 Dec 24	11.63000 -0.10	11.74	11.60	11.73	21,674
03 Dec 24	11.73000 +0.02	11.80	11.67	11.80	88,968
02 Dec 24	11.71000 +0.03	11.83	11.66	11.83	31,556
29 Nov 24	11.68000 +0.03	11.75	11.63	11.68	15,745
28 Nov 24	11.65000 -0.06	11.75	11.62	11.67	28,643
27 Nov 24	11.71000 +0.13	11.74	11.59	11.61	105,387
26 Nov 24	11.58000 -0.08	11.65	11.45	11.60	48,594
25 Nov 24	11.66000 -0.14	11.85	11.56	11.79	45,948
22 Nov 24	11.80000 -0.12	11.89	11.70	11.89	29,910
21 Nov 24	11.92000 +0.37	11.92	11.56	11.63	153,946
20 Nov 24	11.55000 +0.01	11.59	11.41	11.54	46,760
19 Nov 24	11.54000 -0.17	11.75	11.49	11.75	250,392
18 Nov 24	11.71000 +0.11	11.96	11.59	11.60	70,587
15 Nov 24	11.60000 +0.13	11.61	11.37	11.46	50,072
14 Nov 24	11.47000 +0.31	11.49	11.16	11.43	65,126
13 Nov 24	11.16000 +0.30	11.38	10.81	10.93	131,675
12 Nov 24	10.86000 +0.21	10.87	10.50	10.50	78,416
11 Nov 24	10.65000 +0.11	10.67	10.42	10.65	98,595
08 Nov 24	10.54000 -0.04	10.62	10.45	10.61	40,139
07 Nov 24	10.58000 +0.18	10.69	10.42	10.42	37,211
06 Nov 24	10.40000 +0.26	10.40	10.24	10.25	39,321
05 Nov 24	10.14000 +0.02	10.30	10.09	10.14	63,893
04 Nov 24	10.12000 +0.44	10.15	9.57	9.57	202,663
01 Nov 24	9.68000 +0.06	9.75	9.61	9.66	31,248
31 Oct 24	9.62000 -0.04	9.75	9.50	9.67	13,705
30 Oct 24	9.66000 +0.01	9.78	9.63	9.63	12,253
29 Oct 24	9.65000 -0.02	9.74	9.62	9.68	18,472
28 Oct 24	9.67000 -0.13	9.69	9.60	9.65	26,502
25 Oct 24	9.80000 +0.13	9.80	9.62	9.62	25,822
24 Oct 24	9.67000 +0.07	9.70	9.51	9.60	5,334
23 Oct 24	9.60000 -0.09	9.68	9.60	9.68	54,597
22 Oct 24	9.69000 +0.00	9.75	9.65	9.75	15,648
21 Oct 24	9.69000 +0.07	9.75	9.64	9.67	16,195
18 Oct 24	9.62000 +0.06	9.62	9.42	9.59	106,423
17 Oct 24	9.56000 +0.01	9.68	9.53	9.58	69,727
16 Oct 24	9.55000 -0.11	9.74	9.54	9.70	47,221
15 Oct 24	9.66000 -0.25	9.84	9.62	9.84	44,074
11 Oct 24	9.91000 +0.06	9.92	9.81	9.81	32,873
10 Oct 24	9.85000 -0.02	9.95	9.81	9.81	17,615
09 Oct 24	9.87000 +0.10	9.95	9.73	9.74	82,360
08 Oct 24	9.77000 -0.19	9.95	9.74	9.92	26,389
07 Oct 24	9.96000 +0.20	10.00	9.74	9.74	129,531
04 Oct 24	9.76000 -0.09	9.89	9.75	9.87	193,749
03 Oct 24	9.85000 +0.23	9.94	9.68	9.75	45,128
02 Oct 24	9.62000 +0.09	9.75	9.53	9.61	78,106
01 Oct 24	9.53000 +0.15	9.59	9.42	9.42	40,600
30 Sep 24	9.38000 +0.13	9.38	9.25	9.26	14,502
27 Sep 24	9.25000 -0.04	9.32	9.21	9.26	133,154
26 Sep 24	9.29000 -0.11	9.50	9.26	9.45	77,416
25 Sep 24	9.40000 +0.02	9.47	9.31	9.38	43,799
24 Sep 24	9.38000 +0.18	9.48	9.35	9.35	57,122
23 Sep 24	9.20000 +0.01	9.42	9.20	9.20	27,438
20 Sep 24	9.19000 -0.06	9.38	9.16	9.26	27,308
19 Sep 24	9.25000 +0.01	9.34	9.24	9.33	16,694
18 Sep 24	9.24000 -0.02	9.35	9.14	9.26	30,636
17 Sep 24	9.26000 +0.13	9.35	9.14	9.14	35,790
16 Sep 24	9.13000 -0.07	9.33	9.11	9.17	54,995
13 Sep 24	9.20000 +0.07	9.44	9.15	9.15	46,447
12 Sep 24	9.13000 +0.13	9.22	9.00	9.01	41,322
11 Sep 24	9.00000 -0.06	9.06	8.88	9.06	44,913
10 Sep 24	9.06000 -0.29	9.35	8.91	9.29	48,013
09 Sep 24	9.35000 +0.19	9.48	9.16	9.18	33,207
06 Sep 24	9.16000 -0.11	9.30	9.15	9.19	63,790
05 Sep 24	9.27000 -0.01	9.50	9.16	9.50	25,183
04 Sep 24	9.28000 -0.22	9.63	9.25	9.63	129,777
03 Sep 24	9.50000 -0.04	9.56	9.36	9.50	65,796
30 Aug 24	9.54000 -0.13	9.57	9.51	9.57	18,589
29 Aug 24	9.67000 +0.07	9.79	9.52	9.52	59,500
28 Aug 24	9.60000 -0.17	9.79	9.50	9.76	41,021
27 Aug 24	9.77000 -0.08	9.85	9.73	9.85	23,759
26 Aug 24	9.85000 +0.21	10.07	9.69	9.69	95,331
23 Aug 24	9.64000 +0.73	9.71	8.95	8.95	260,210
22 Aug 24	8.91000 -0.14	9.05	8.91	9.05	54,874
21 Aug 24	9.05000 +0.09	9.07	8.96	8.96	40,854
20 Aug 24	8.96000 -0.13	9.08	8.95	9.05	56,273
19 Aug 24	9.09000 -0.06	9.18	9.03	9.15	104,985
16 Aug 24	9.15000 -0.03	9.17	9.13	9.17	35,285
15 Aug 24	9.18000 +0.03	9.22	9.13	9.13	89,173
14 Aug 24	9.15000 +0.00	9.16	9.12	9.14	15,645
13 Aug 24	9.15000 -0.10	9.29	9.10	9.29	57,851
12 Aug 24	9.25000 +0.05	9.50	9.25	9.25	104,223
09 Aug 24	9.20000 +0.13	9.46	9.15	9.17	28,057
08 Aug 24	9.07000 +0.13	9.09	8.96	8.96	9,545
07 Aug 24	8.94000 -0.14	9.28	8.93	9.16	27,340
06 Aug 24	9.08000 -0.17	9.20	8.99	9.11	27,801
02 Aug 24	9.25000 -0.52	9.84	9.12	9.84	52,844
01 Aug 24	9.77000 -0.03	10.06	9.66	9.88	31,613
31 Jul 24	9.80000 +0.15	9.95	9.73	9.73	23,024
30 Jul 24	9.65000 -0.16	9.85	9.54	9.76	22,002
29 Jul 24	9.81000 +0.24	10.18	9.58	9.68	52,138
26 Jul 24	9.57000 +0.23	9.63	9.32	9.32	103,378
25 Jul 24	9.34000 +0.14	9.34	9.13	9.23	9,952
24 Jul 24	9.20000 -0.16	9.29	9.20	9.29	8,116
23 Jul 24	9.36000 -0.01	9.39	9.26	9.39	62,800
22 Jul 24	9.37000 -0.14	9.48	9.31	9.47	14,254
19 Jul 24	9.51000 -0.05	9.66	9.45	9.49	9,800
18 Jul 24	9.56000 +0.10	9.61	9.40	9.40	26,570
17 Jul 24	9.46000 -0.20	9.74	9.46	9.64	18,736
16 Jul 24	9.66000 +0.21	9.69	9.39	9.45	31,536
15 Jul 24	9.45000 +0.33	9.49	9.08	9.31	19,190
12 Jul 24	9.12000 +0.02	9.12	9.01	9.10	42,645
11 Jul 24	9.10000 +0.05	9.15	9.01	9.01	4,926
10 Jul 24	9.05000 -0.03	9.10	9.00	9.08	28,055
09 Jul 24	9.08000 -0.16	9.24	9.01	9.24	22,521
08 Jul 24	9.24000 -0.10	9.41	9.11	9.41	38,336
05 Jul 24	9.34000 -0.10	9.60	9.26	9.60	21,090
04 Jul 24	9.44000 +0.14	9.52	9.30	9.30	3,780
03 Jul 24	9.30000 -0.14	9.50	9.30	9.50	30,110
02 Jul 24	9.44000 -0.22	9.70	9.44	9.48	14,959
28 Jun 24	9.66000 +0.04	9.77	9.50	9.62	29,444
27 Jun 24	9.62000 +0.18	9.63	9.32	9.32	18,781
26 Jun 24	9.44000 +0.06	9.48	9.38	9.38	14,546
25 Jun 24	9.38000 +0.01	9.47	9.31	9.47	26,799
24 Jun 24	9.37000 +0.25	9.38	9.06	9.11	15,438
21 Jun 24	9.12000 -0.30	9.41	9.12	9.39	16,567
20 Jun 24	9.42000 +0.09	9.47	9.30	9.39	17,536
19 Jun 24	9.33500 +0.15	9.93	9.27	9.93	18,725
18 Jun 24	9.19000 -0.21	9.64	9.19	9.42	25,157
17 Jun 24	9.40000 -0.02	9.56	9.35	9.40	18,694
14 Jun 24	9.42000 -0.03	9.60	9.39	9.57	33,164
13 Jun 24	9.45000 -0.25	9.62	9.45	9.62	9,084
12 Jun 24	9.70000 +0.06	9.89	9.63	9.73	39,277
11 Jun 24	9.64000 -0.14	9.84	9.63	9.84	15,845
10 Jun 24	9.78000 +0.30	9.85	9.50	9.51	248,512
07 Jun 24	9.48000 +0.03	9.53	9.44	9.45	9,469
06 Jun 24	9.45000 +0.20	9.48	9.38	9.39	5,424
05 Jun 24	9.25000 +0.02	9.40	9.22	9.27	14,317
04 Jun 24	9.23000 -0.10	9.37	9.20	9.31	15,959
03 Jun 24	9.33000 -0.12	9.41	9.30	9.41	28,566
31 May 24	9.45000 +0.17	9.59	9.34	9.59	28,320
30 May 24	9.28000 -0.21	9.56	9.22	9.22	27,522
29 May 24	9.49000 -0.31	9.90	9.43	9.43	28,955
28 May 24	9.80000 +0.53	9.81	9.30	9.37	152,077
27 May 24	9.27000 +0.11	9.33	9.19	9.33	4,757
24 May 24	9.16000 -0.01	9.28	9.14	9.17	30,183
23 May 24	9.17000 -0.01	9.34	9.17	9.20	9,031
22 May 24	9.18000 -0.15	9.36	9.18	9.36	92,533
21 May 24	9.33000 +0.03	9.55	9.31	9.31	164,210
17 May 24	9.30000 -0.07	9.45	9.30	9.40	45,071
16 May 24	9.37000 -0.12	9.59	9.37	9.49	11,953
15 May 24	9.49000 -0.01	9.62	9.28	9.54	15,888
14 May 24	9.50000 +0.29	9.55	9.42	9.43	24,334
13 May 24	9.21000 -0.52	9.82	9.19	9.71	750,922
10 May 24	9.73000 +0.18	9.80	9.41	9.52	44,622
09 May 24	9.55000 -0.14	9.72	9.55	9.67	9,007
08 May 24	9.69000 -0.08	9.74	9.63	9.74	4,641
07 May 24	9.77000 -0.05	9.90	9.64	9.89	7,280
06 May 24	9.82000 +0.24	9.94	9.58	9.58	18,938
03 May 24	9.58000 +0.06	9.66	9.55	9.55	15,887
02 May 24	9.52000 -0.11	9.83	9.52	9.83	17,499
01 May 24	9.63000 -0.05	9.80	9.60	9.69	27,926
30 Apr 24	9.68000 -0.39	9.94	9.68	9.94	23,350
29 Apr 24	10.07000 -0.03	10.20	10.00	10.10	27,252
26 Apr 24	10.10000 +0.21	10.14	9.86	9.86	23,480
25 Apr 24	9.89000 -0.04	9.97	9.77	9.94	14,546
24 Apr 24	9.93000 +0.25	9.99	9.80	9.99	12,763
23 Apr 24	9.68000 +0.08	9.77	9.54	9.77	12,272
22 Apr 24	9.60000 +0.04	9.67	9.46	9.57	30,581
19 Apr 24	9.56000 -0.07	9.65	9.56	9.60	16,944
18 Apr 24	9.63000 -0.24	9.99	9.56	9.99	51,615
17 Apr 24	9.87000 -0.26	10.19	9.87	10.13	5,973
16 Apr 24	10.13000 +0.29	10.29	9.87	9.92	50,622
15 Apr 24	9.84000 -0.45	10.31	9.77	10.23	27,557
12 Apr 24	10.29000 -0.37	10.73	10.24	10.67	16,212
11 Apr 24	10.66000 -0.04	10.79	10.65	10.70	22,516
10 Apr 24	10.70000 +0.07	10.80	10.67	10.67	33,371
09 Apr 24	10.63000 -0.03	10.83	10.60	10.69	45,197
08 Apr 24	10.66000 +0.20	10.85	10.53	10.53	61,330
05 Apr 24	10.46000 +0.00	10.62	10.43	10.46	33,175
04 Apr 24	10.46000 -0.08	10.62	10.45	10.62	29,187
03 Apr 24	10.54000 +0.11	10.68	10.45	10.45	67,313
02 Apr 24	10.43000 +0.18	10.49	10.22	10.22	27,206
01 Apr 24	10.25000 +0.07	10.33	10.24	10.30	19,259
28 Mar 24	10.18000 -0.08	10.38	10.18	10.18	14,469
27 Mar 24	10.26000 +0.02	10.32	10.19	10.22	33,902
26 Mar 24	10.24000 +0.13	10.35	10.02	10.02	38,085
25 Mar 24	10.11000 +0.22	10.16	9.80	9.80	31,755
22 Mar 24	9.89000 -0.42	10.26	9.89	10.26	22,189
21 Mar 24	10.31000 -0.19	10.51	10.25	10.51	28,986
20 Mar 24	10.50000 +0.03	10.61	10.41	10.47	39,979
19 Mar 24	10.47000 +0.02	10.47	10.40	10.47	56,695
18 Mar 24	10.45000 +0.10	10.49	10.34	10.40	60,276
15 Mar 24	10.35000 +0.07	10.35	10.25	10.28	139,283
14 Mar 24	10.28000 +0.08	10.40	10.20	10.20	53,778
13 Mar 24	10.20000 +0.19	10.36	10.07	10.07	70,301
12 Mar 24	10.01000 +0.25	10.02	9.76	9.76	124,428
11 Mar 24	9.76000 +0.31	9.92	9.42	9.42	72,909
08 Mar 24	9.45000 -0.11	9.72	9.45	9.66	23,197
07 Mar 24	9.56000 -0.01	9.61	9.45	9.52	28,380
06 Mar 24	9.57000 -0.02	9.73	9.50	9.50	12,580
05 Mar 24	9.59000 -0.06	9.60	9.41	9.60	47,844
04 Mar 24	9.65000 +0.01	9.74	9.56	9.56	17,151
01 Mar 24	9.64000 +0.14	9.76	9.60	9.76	9,079
29 Feb 24	9.50000 -0.19	9.70	9.45	9.62	19,510
28 Feb 24	9.69000 -0.11	9.86	9.69	9.81	49,863
27 Feb 24	9.80000 +0.07	9.84	9.70	9.75	46,731
26 Feb 24	9.73000 +0.03	9.78	9.67	9.67	28,487
23 Feb 24	9.70000 +0.03	9.78	9.55	9.65	51,180
22 Feb 24	9.67000 +0.09	9.72	9.51	9.51	16,673
21 Feb 24	9.58000 +0.15	9.76	9.42	9.42	42,803
20 Feb 24	9.43000 +0.01	9.51	9.36	9.51	27,836
16 Feb 24	9.42000 +0.04	9.50	9.39	9.47	25,946
15 Feb 24	9.38000 +0.10	9.47	9.24	9.28	41,930
14 Feb 24	9.28000 +0.03	9.46	9.26	9.26	11,965
13 Feb 24	9.25000 -0.26	9.42	9.24	9.33	30,379
12 Feb 24	9.51000 +0.17	9.58	9.28	9.31	54,241
09 Feb 24	9.34000 -0.08	9.48	9.30	9.48	23,948
08 Feb 24	9.42000 +0.13	9.57	9.42	9.46	52,930
07 Feb 24	9.29000 +0.12	9.35	9.11	9.17	17,223
06 Feb 24	9.17000 -0.39	9.61	9.15	9.59	114,344
05 Feb 24	9.56000 +0.17	9.58	9.20	9.31	102,510
02 Feb 24	9.39000 -0.13	9.61	9.39	9.43	44,239
01 Feb 24	9.52000 +0.10	9.64	9.40	9.42	44,548
31 Jan 24	9.42000 -0.30	9.78	9.38	9.57	25,958
30 Jan 24	9.72000 -0.02	9.81	9.55	9.81	44,290
29 Jan 24	9.74000 +0.01	9.81	9.57	9.70	44,648
26 Jan 24	9.73000 +0.14	9.82	9.50	9.59	72,581
25 Jan 24	9.59000 +0.13	9.61	9.42	9.54	52,388
24 Jan 24	9.46000 +0.12	9.52	9.24	9.34	61,412
23 Jan 24	9.34000 +0.32	9.34	9.00	9.00	80,865
22 Jan 24	9.02000 +0.12	9.07	8.87	8.87	49,921
19 Jan 24	8.90000 -0.03	9.14	8.78	8.95	113,148
18 Jan 24	8.93000 +0.40	8.95	8.49	8.58	94,132
17 Jan 24	8.53000 +0.11	8.57	8.10	8.36	88,658
16 Jan 24	8.42000 +0.04	8.45	8.21	8.21	80,252
15 Jan 24	8.38000 +0.28	8.39	8.19	8.21	30,498
12 Jan 24	8.10000 +0.20	8.15	7.95	8.00	68,392
11 Jan 24	7.90000 +0.00	7.93	7.77	7.91	49,138
10 Jan 24	7.90000 +0.08	7.91	7.71	7.76	37,754
09 Jan 24	7.82000 +0.02	7.84	7.69	7.76	16,984
08 Jan 24	7.80000 +0.03	7.82	7.59	7.67	20,575
05 Jan 24	7.77000 +0.04	7.82	7.62	7.71	43,446
04 Jan 24	7.73000 -0.04	7.84	7.68	7.83	14,257
03 Jan 24	7.77000 +0.01	7.81	7.52	7.52	23,174
02 Jan 24	7.76000 +0.20	8.00	7.65	7.66	44,672
29 Dec 23	7.56000 -0.09	7.78	7.56	7.78	27,212
28 Dec 23	7.65000 -0.13	7.78	7.62	7.78	21,357
27 Dec 23	7.78000 -0.03	7.93	7.71	7.93	20,697
22 Dec 23	7.81000 +0.18	7.84	7.75	7.84	21,092
21 Dec 23	7.63000 -0.10	7.77	7.60	7.67	70,560
20 Dec 23	7.73000 -0.05	7.82	7.65	7.82	14,828
19 Dec 23	7.78000 +0.17	7.80	7.57	7.60	29,606
18 Dec 23	7.61000 +0.06	7.75	7.52	7.56	43,563
15 Dec 23	7.55000 -0.13	7.66	7.46	7.66	15,396
14 Dec 23	7.68000 +0.16	7.80	7.59	7.68	35,037
13 Dec 23	7.52000 +0.07	7.52	7.36	7.46	33,278
12 Dec 23	7.45000 -0.15	7.64	7.38	7.64	33,016
11 Dec 23	7.60000 -0.14	7.75	7.50	7.75	25,172
08 Dec 23	7.74000 +0.03	7.75	7.65	7.71	36,090
07 Dec 23	7.71000 +0.07	7.73	7.63	7.65	21,064
06 Dec 23	7.64000 -0.11	7.75	7.58	7.71	25,049
05 Dec 23	7.75000 -0.09	7.94	7.72	7.87	27,229
04 Dec 23	7.84000 -0.21	8.02	7.82	8.01	22,903
01 Dec 23	8.05000 +0.16	8.23	7.98	7.99	58,565
30 Nov 23	7.89000 +0.10	8.03	7.81	7.81	18,617
29 Nov 23	7.79000 +0.24	7.86	7.57	7.57	49,073
28 Nov 23	7.55000 -0.06	7.67	7.53	7.61	12,225
27 Nov 23	7.61000 -0.10	7.71	7.57	7.71	44,787
24 Nov 23	7.71000 -0.04	7.75	7.66	7.73	30,358
23 Nov 23	7.75000 +0.01	7.75	7.73	7.73	4,274
22 Nov 23	7.74000 -0.11	7.79	7.67	7.70	17,367
21 Nov 23	7.85000 -0.22	8.17	7.65	8.03	79,651
20 Nov 23	8.07000 -0.03	8.22	8.04	8.04	52,839
17 Nov 23	8.10000 +0.25	8.17	7.86	7.87	66,209
16 Nov 23	7.85000 -0.26	8.13	7.84	8.13	46,276
15 Nov 23	8.11000 +0.00	8.29	8.04	8.04	25,040
14 Nov 23	8.11000 -0.05	8.37	8.11	8.25	26,949
13 Nov 23	8.16000 -0.29	8.38	8.13	8.38	83,643
10 Nov 23	8.45000 +0.10	8.47	8.31	8.35	27,232
09 Nov 23	8.35000 -0.11	8.61	8.35	8.51	23,109
08 Nov 23	8.46000 -0.07	8.60	8.46	8.47	36,717
07 Nov 23	8.53000 -0.24	8.88	8.50	8.79	25,123
06 Nov 23	8.77000 +0.04	8.84	8.65	8.72	29,900
03 Nov 23	8.73000 +0.32	8.77	8.41	8.50	17,941
02 Nov 23	8.41000 +0.03	8.51	8.22	8.22	9,158
01 Nov 23	8.38000 +0.10	8.47	8.18	8.18	8,860
31 Oct 23	8.28000 -0.10	8.32	8.10	8.29	74,057
30 Oct 23	8.38000 -0.13	8.65	8.16	8.51	128,759
27 Oct 23	8.51000 +0.17	8.58	8.40	8.44	16,177
26 Oct 23	8.34000 -0.27	8.60	8.26	8.60	43,426
25 Oct 23	8.61000 -0.01	8.68	8.56	8.60	14,707
24 Oct 23	8.62000 -0.14	9.06	8.60	9.06	18,763
23 Oct 23	8.76000 -0.16	9.06	8.61	8.91	73,697
20 Oct 23	8.92000 -0.08	9.15	8.92	9.15	28,011
19 Oct 23	9.00000 -0.05	9.39	8.96	8.96	4,525
18 Oct 23	9.05000 -0.11	9.40	9.04	9.40	14,234
17 Oct 23	9.16000 +0.08	9.25	9.07	9.13	25,267
16 Oct 23	9.08000 +0.11	9.08	8.86	8.88	11,930
13 Oct 23	8.97000 +0.05	9.08	8.93	8.97	11,742
12 Oct 23	8.92000 -0.11	9.08	8.86	8.95	27,005
11 Oct 23	9.03000 -0.18	9.14	9.00	9.02	17,897
10 Oct 23	9.21000 +0.35	9.23	8.98	9.00	37,040
06 Oct 23	8.86000 +0.04	8.98	8.76	8.76	57,376
05 Oct 23	8.82000 -0.08	8.98	8.81	8.92	12,176
04 Oct 23	8.90000 -0.07	8.90	8.84	8.86	16,063
03 Oct 23	8.97000 +0.00	9.03	8.85	8.89	18,555
02 Oct 23	8.97000 -0.39	9.36	8.88	9.30	29,175
29 Sep 23	9.36000 -0.19	9.55	9.33	9.49	28,355
28 Sep 23	9.55000 +0.12	9.56	9.32	9.32	39,189
27 Sep 23	9.43000 +0.16	9.50	9.28	9.28	40,686
26 Sep 23	9.27000 -0.21	9.53	9.25	9.41	12,771
25 Sep 23	9.48000 +0.02	9.65	9.40	9.49	41,358
22 Sep 23	9.46000 +0.14	9.82	9.37	9.37	24,111
21 Sep 23	9.32000 -0.39	9.81	9.32	9.81	19,299
20 Sep 23	9.71000 -0.13	9.90	9.60	9.60	26,828
19 Sep 23	9.84000 -0.17	10.15	9.83	10.15	28,384
18 Sep 23	10.01000 +0.12	10.13	9.89	9.90	88,512
15 Sep 23	9.89000 -0.14	10.05	9.88	9.97	25,603
14 Sep 23	10.03000 -0.02	10.13	9.98	10.10	18,740
13 Sep 23	10.05000 -0.05	10.12	9.94	10.10	32,459
12 Sep 23	10.10000 -0.06	10.21	10.03	10.04	36,019
11 Sep 23	10.16000 +0.11	10.28	10.10	10.26	59,925
08 Sep 23	10.05000 +0.14	10.15	9.83	9.83	48,864
07 Sep 23	9.91000 +0.03	9.96	9.84	9.87	31,267
06 Sep 23	9.88000 +0.03	9.90	9.75	9.83	41,616
05 Sep 23	9.85000 +0.13	10.25	9.67	9.73	104,276
01 Sep 23	9.72000 +0.32	9.86	9.20	9.40	139,431
31 Aug 23	9.40000 +0.07	9.43	9.29	9.31	31,587
30 Aug 23	9.33000 +0.07	9.43	9.30	9.35	45,896
29 Aug 23	9.26000 +0.28	9.30	9.01	9.02	68,024
28 Aug 23	8.98000 +0.25	9.02	8.45	8.68	96,061
25 Aug 23	8.73000 -0.06	8.81	8.71	8.78	72,048
24 Aug 23	8.79000 -0.01	8.90	8.72	8.78	43,378
23 Aug 23	8.80000 -0.15	8.98	8.73	8.98	45,194
22 Aug 23	8.95000 -0.03	9.10	8.78	9.10	64,976
21 Aug 23	8.98000 -0.18	9.20	8.94	9.05	51,489
18 Aug 23	9.16000 +0.05	9.19	9.00	9.04	27,038
17 Aug 23	9.11000 -0.09	9.33	9.11	9.25	23,112
16 Aug 23	9.20000 -0.07	9.45	9.15	9.40	113,549
15 Aug 23	9.27000 -0.12	9.47	9.19	9.38	73,218
14 Aug 23	9.39000 +0.24	9.52	8.97	9.15	145,883
11 Aug 23	9.15000 -0.86	9.97	9.15	9.97	116,660
10 Aug 23	10.01000 -0.29	10.32	9.92	10.32	14,254
09 Aug 23	10.30000 +0.13	10.31	10.19	10.26	12,323
08 Aug 23	10.17000 +0.03	10.34	9.82	9.82	41,014
04 Aug 23	10.13500 -0.01	10.33	10.05	10.33	10,314
03 Aug 23	10.15000 +0.23	10.21	9.79	10.13	20,891
02 Aug 23	9.92000 -0.30	10.19	9.80	10.03	54,030
01 Aug 23	10.22000 -0.02	10.40	10.10	10.27	46,034
31 Jul 23	10.24000 +0.24	10.36	9.99	10.08	88,203
28 Jul 23	10.00000 +0.04	10.14	9.89	9.96	54,945
27 Jul 23	9.96000 +0.34	10.01	9.59	9.59	90,709
26 Jul 23	9.62000 +0.02	9.64	9.46	9.53	22,519
25 Jul 23	9.60000 +0.17	9.64	9.40	9.44	93,542
24 Jul 23	9.43000 +0.10	9.47	9.30	9.35	11,959
21 Jul 23	9.33000 -0.09	9.44	9.23	9.44	25,672
20 Jul 23	9.42000 -0.14	9.59	9.39	9.59	16,357
19 Jul 23	9.56000 -0.07	9.64	9.52	9.63	62,357
18 Jul 23	9.63000 +0.23	9.63	9.37	9.37	59,995
17 Jul 23	9.40000 +0.15	9.44	9.16	9.18	56,631
14 Jul 23	9.25000 -0.08	9.31	9.07	9.31	22,515
13 Jul 23	9.33000 +0.06	9.34	9.10	9.26	83,285
12 Jul 23	9.27000 +0.24	9.27	9.01	9.12	35,856
11 Jul 23	9.03000 +0.07	9.12	8.98	9.00	47,418
10 Jul 23	8.96000 +0.08	9.09	8.81	8.85	83,289
07 Jul 23	8.88000 +0.38	8.98	8.57	8.60	95,962
06 Jul 23	8.50000 -0.10	8.68	8.36	8.68	50,921
05 Jul 23	8.60000 -0.21	8.70	8.46	8.62	22,236
04 Jul 23	8.81000 +0.02	8.88	8.72	8.76	16,919
30 Jun 23	8.79000 +0.17	8.79	8.60	8.62	35,682
29 Jun 23	8.62000 +0.03	8.62	8.51	8.58	3,993
28 Jun 23	8.59000 -0.02	8.63	8.50	8.59	3,172
27 Jun 23	8.61000 +0.09	8.62	8.39	8.45	57,978
26 Jun 23	8.52000 -0.17	8.75	8.46	8.62	16,105
23 Jun 23	8.69000 -0.01	8.74	8.52	8.68	23,090
22 Jun 23	8.70000 +0.07	8.72	8.54	8.54	22,587
21 Jun 23	8.63000 -0.02	8.63	8.44	8.44	27,155
20 Jun 23	8.65000 -0.03	8.70	8.46	8.70	27,589
19 Jun 23	8.68000 +0.28	8.74	8.37	8.37	35,163
16 Jun 23	8.40000 -0.14	8.50	8.35	8.50	40,624
15 Jun 23	8.54000 +0.00	8.55	8.42	8.53	32,839
14 Jun 23	8.54000 -0.20	8.76	8.40	8.76	27,220
13 Jun 23	8.74000 +0.23	8.74	8.52	8.52	25,622
12 Jun 23	8.51000 +0.07	8.56	8.26	8.40	41,118
09 Jun 23	8.44000 -0.40	8.83	8.44	8.83	17,513
08 Jun 23	8.84000 +0.03	8.88	8.76	8.88	9,640
07 Jun 23	8.81000 +0.04	8.98	8.71	8.74	11,929
06 Jun 23	8.77000 -0.22	8.87	8.75	8.81	7,351
05 Jun 23	8.99000 +0.13	9.04	8.85	9.04	19,584
02 Jun 23	8.86000 -0.08	9.01	8.73	8.98	11,987
01 Jun 23	8.94000 +0.21	8.94	8.71	8.73	15,658
31 May 23	8.73000 -0.19	8.79	8.70	8.79	32,904
30 May 23	8.92000 -0.05	8.95	8.84	8.94	27,499
29 May 23	8.97000 +0.23	8.99	8.74	8.74	23,139
26 May 23	8.74000 -0.10	8.96	8.71	8.82	38,201
25 May 23	8.84000 -0.01	8.88	8.75	8.88	8,622
24 May 23	8.85000 -0.16	9.01	8.77	9.01	9,185
23 May 23	9.01000 +0.25	9.01	8.79	8.92	33,346
19 May 23	8.76000 -0.24	9.07	8.76	9.01	34,703
18 May 23	9.00000 +0.25	9.02	8.74	8.84	54,467
17 May 23	8.75000 +0.01	8.87	8.66	8.74	50,980
16 May 23	8.74000 +0.14	8.76	8.51	8.59	63,004
15 May 23	8.60000 +0.12	8.82	8.45	8.47	75,116
12 May 23	8.48000 +0.63	8.54	8.13	8.14	79,337
11 May 23	7.85000 +0.00	7.91	7.76	7.76	24,041
10 May 23	7.85000 -0.11	8.00	7.79	8.00	8,610
09 May 23	7.96000 +0.27	8.06	7.70	7.70	14,560
08 May 23	7.69000 -0.14	8.01	7.69	7.69	21,354
05 May 23	7.83000 +0.20	7.94	7.68	7.68	5,863
04 May 23	7.63000 -0.16	7.94	7.62	7.71	21,164
03 May 23	7.79000 -0.11	7.86	7.74	7.75	25,830
02 May 23	7.90000 +0.00	7.90	7.68	7.88	25,694
01 May 23	7.90000 -0.11	8.03	7.80	7.95	29,848
28 Apr 23	8.01000 +0.16	8.09	7.86	7.86	26,816
27 Apr 23	7.85000 -0.02	7.95	7.77	7.85	20,062
26 Apr 23	7.87000 -0.28	8.18	7.86	8.15	24,277
25 Apr 23	8.15000 -0.11	8.23	8.09	8.22	18,941
24 Apr 23	8.26000 +0.21	8.26	8.01	8.03	27,733
21 Apr 23	8.05000 -0.11	8.15	7.98	8.15	25,720
20 Apr 23	8.16000 -0.09	8.25	8.11	8.21	62,054
19 Apr 23	8.25000 -0.12	8.36	8.10	8.36	56,257
18 Apr 23	8.37000 -0.05	8.49	8.31	8.49	33,243
17 Apr 23	8.42000 +0.08	8.49	8.39	8.47	21,719
14 Apr 23	8.34000 -0.19	8.50	8.27	8.50	26,230
13 Apr 23	8.53000 +0.09	8.59	8.44	8.48	12,182
12 Apr 23	8.44000 -0.13	8.58	8.41	8.56	26,028
11 Apr 23	8.57000 +0.17	8.62	8.40	8.42	78,668
10 Apr 23	8.40000 +0.19	8.40	8.21	8.22	90,957
06 Apr 23	8.21000 +0.11	8.25	8.06	8.15	41,136
05 Apr 23	8.10000 -0.30	8.41	8.10	8.40	131,753
04 Apr 23	8.40000 +0.05	8.41	8.22	8.41	32,773
03 Apr 23	8.35000 +0.07	8.46	8.33	8.40	142,544
31 Mar 23	8.28000 +0.09	8.37	8.24	8.30	17,692
30 Mar 23	8.19000 -0.02	8.25	8.07	8.07	26,086
29 Mar 23	8.21000 +0.06	8.25	8.07	8.25	294,501
28 Mar 23	8.15000 +0.10	8.22	7.98	7.98	21,128
27 Mar 23	8.05000 +0.17	8.07	7.72	7.81	30,581
24 Mar 23	7.88000 -0.16	8.00	7.80	8.00	10,812
23 Mar 23	8.04000 -0.13	8.25	8.00	8.21	28,260
22 Mar 23	8.17000 +0.06	8.27	8.12	8.21	22,532
21 Mar 23	8.11000 +0.12	8.28	8.08	8.14	523,304
20 Mar 23	7.99000 +0.03	8.15	7.92	7.97	44,342
17 Mar 23	7.96000 -0.23	8.14	7.93	8.07	67,736
16 Mar 23	8.19000 +0.18	8.23	7.84	7.89	120,229
15 Mar 23	8.01000 -0.34	8.39	7.83	8.39	116,319
14 Mar 23	8.35000 -0.23	8.66	8.35	8.64	119,034
13 Mar 23	8.58000 +0.12	8.64	8.26	8.33	57,580
10 Mar 23	8.46000 -0.44	8.92	8.38	8.91	43,563
09 Mar 23	8.90000 +0.00	9.02	8.88	8.89	31,302
08 Mar 23	8.90000 +0.12	8.90	8.70	8.78	28,496
07 Mar 23	8.78000 -0.16	8.89	8.71	8.89	36,685
06 Mar 23	8.94000 +0.01	8.94	8.80	8.90	21,205
03 Mar 23	8.93000 -0.09	8.97	8.75	8.96	30,784
02 Mar 23	9.02000 +0.16	9.03	8.75	8.88	27,979
01 Mar 23	8.86000 +0.08	8.88	8.66	8.86	54,512
28 Feb 23	8.78000 -0.03	8.86	8.72	8.75	11,665
27 Feb 23	8.81000 +0.13	8.81	8.68	8.73	24,047
24 Feb 23	8.68000 +0.01	8.86	8.63	8.76	27,725
23 Feb 23	8.67000 -0.02	8.90	8.64	8.64	23,030
22 Feb 23	8.69000 -0.06	8.85	8.63	8.66	69,911
21 Feb 23	8.75000 -0.14	8.89	8.71	8.89	38,332
17 Feb 23	8.89000 -0.31	9.26	8.85	9.17	79,959
16 Feb 23	9.20000 -0.06	9.27	9.17	9.20	8,038
15 Feb 23	9.26000 -0.02	9.32	9.08	9.27	18,576
14 Feb 23	9.28000 +0.09	9.40	9.00	9.00	44,781
13 Feb 23	9.19000 +0.44	9.20	8.74	8.74	45,275
10 Feb 23	8.75000 +0.00	8.85	8.68	8.74	27,020
09 Feb 23	8.75000 -0.17	9.00	8.75	8.91	28,766
08 Feb 23	8.92000 +0.15	8.94	8.75	8.75	25,918
07 Feb 23	8.77000 -0.08	8.85	8.58	8.85	8,508
06 Feb 23	8.85000 +0.11	8.90	8.73	8.88	21,447
03 Feb 23	8.74000 -0.07	8.90	8.62	8.77	56,647
02 Feb 23	8.81000 -0.12	8.89	8.68	8.89	46,600
01 Feb 23	8.93000 -0.34	9.27	8.79	9.18	68,123
31 Jan 23	9.27000 +0.07	9.37	9.18	9.18	17,587
30 Jan 23	9.20000 -0.10	9.41	9.15	9.32	158,702
27 Jan 23	9.30000 +0.07	9.44	9.14	9.33	79,914
26 Jan 23	9.23000 +0.23	9.30	9.11	9.30	21,492
25 Jan 23	9.00000 +0.05	9.09	8.83	9.05	25,760
24 Jan 23	8.95000 -0.18	9.10	8.91	9.10	34,756
23 Jan 23	9.13000 -0.40	9.58	9.13	9.58	26,606
20 Jan 23	9.53000 -0.03	9.60	9.44	9.58	14,382
19 Jan 23	9.56000 +0.21	9.62	9.15	9.31	30,430
18 Jan 23	9.35000 -0.30	9.87	9.26	9.68	105,498
17 Jan 23	9.65000 +0.32	9.68	9.39	9.39	225,917
16 Jan 23	9.33000 +0.15	9.57	9.14	9.24	74,784
13 Jan 23	9.18000 +0.09	9.24	8.95	9.05	69,696
12 Jan 23	9.09000 +0.39	9.25	8.76	8.80	262,324
11 Jan 23	8.70000 +0.00	8.80	8.63	8.72	54,624
10 Jan 23	8.70000 +0.15	8.80	8.55	8.55	38,154
09 Jan 23	8.55000 +0.06	8.82	8.47	8.48	13,830
06 Jan 23	8.49000 +0.17	8.62	8.36	8.36	56,599
05 Jan 23	8.32000 -0.12	8.43	8.25	8.29	47,128
04 Jan 23	8.44000 -0.05	8.50	8.30	8.35	103,043
03 Jan 23	8.49000 -0.12	8.66	8.34	8.58	59,570
30 Dec 22	8.61000 +0.09	8.72	8.35	8.48	45,175
29 Dec 22	8.52000 -0.06	8.58	8.40	8.50	13,360
28 Dec 22	8.58000 +0.08	8.62	8.39	8.55	47,574
23 Dec 22	8.50000 -0.07	8.60	8.32	8.57	90,456
22 Dec 22	8.57000 -0.26	8.75	8.35	8.71	46,145
21 Dec 22	8.83000 +0.03	8.96	8.74	8.96	41,228
20 Dec 22	8.80000 +0.36	8.80	8.54	8.59	54,941
19 Dec 22	8.44000 +0.07	8.56	8.29	8.37	58,485
16 Dec 22	8.37000 -0.31	8.51	8.32	8.51	71,237
15 Dec 22	8.68000 -0.26	8.78	8.54	8.78	33,098
14 Dec 22	8.94000 +0.21	8.96	8.45	8.73	61,344
13 Dec 22	8.73000 +0.35	8.73	8.32	8.41	32,668
12 Dec 22	8.38000 -0.02	8.46	8.20	8.41	64,265
09 Dec 22	8.40000 -0.10	8.62	8.30	8.53	50,976
08 Dec 22	8.50000 -0.13	8.70	8.46	8.66	31,783
07 Dec 22	8.63000 +0.02	8.79	8.56	8.62	28,363
06 Dec 22	8.61000 -0.46	9.12	8.59	8.88	53,793
05 Dec 22	9.07000 +0.32	9.18	8.81	8.98	86,500
02 Dec 22	8.75000 -0.03	8.78	8.64	8.65	27,645
01 Dec 22	8.78000 +0.02	8.86	8.67	8.80	21,406
30 Nov 22	8.76000 +0.04	8.89	8.73	8.79	20,184
29 Nov 22	8.72000 +0.20	8.76	8.27	8.56	45,684
28 Nov 22	8.52000 -0.17	8.65	8.36	8.65	73,536
25 Nov 22	8.69000 -0.07	8.88	8.69	8.78	46,284
24 Nov 22	8.76000 -0.15	8.85	8.76	8.85	14,467
23 Nov 22	8.91000 -0.03	8.93	8.80	8.88	28,443
22 Nov 22	8.94000 +0.11	9.00	8.83	8.83	42,652
21 Nov 22	8.83000 -0.21	9.03	8.68	9.03	71,237
18 Nov 22	9.04000 -0.04	9.19	8.79	8.89	52,642
17 Nov 22	9.08000 +0.18	9.08	8.71	8.83	55,988
16 Nov 22	8.90000 -0.25	9.15	8.73	9.15	128,356
15 Nov 22	9.15000 +0.35	9.15	8.85	8.95	61,659
14 Nov 22	8.80000 -0.02	8.98	8.74	8.89	79,285
11 Nov 22	8.82000 +0.39	8.89	8.48	8.50	54,715
10 Nov 22	8.43000 +0.23	8.58	8.30	8.49	124,155
09 Nov 22	8.20000 -0.31	8.44	8.15	8.44	53,550
08 Nov 22	8.51000 -0.01	8.66	8.50	8.50	22,555
07 Nov 22	8.52000 +0.20	8.73	8.41	8.42	42,441
04 Nov 22	8.32000 -0.08	8.88	8.14	8.57	46,108
03 Nov 22	8.40000 +0.15	8.50	8.10	8.16	45,113
02 Nov 22	8.25000 -0.08	8.49	8.02	8.32	35,820
01 Nov 22	8.33000 +0.49	8.36	7.98	7.98	34,043
31 Oct 22	7.84000 -0.04	8.08	7.84	7.87	50,230
28 Oct 22	7.88000 -0.03	7.95	7.78	7.92	9,905
27 Oct 22	7.91000 +0.17	7.96	7.79	7.88	36,492
26 Oct 22	7.74000 -0.09	7.97	7.66	7.88	36,499
25 Oct 22	7.83000 +0.18	7.96	7.69	7.77	42,606
24 Oct 22	7.65000 +0.12	7.68	7.50	7.50	52,356
21 Oct 22	7.53000 +0.14	7.65	7.12	7.52	39,764
20 Oct 22	7.39000 -0.02	7.57	7.33	7.40	49,139
19 Oct 22	7.41000 +0.07	7.47	7.20	7.27	64,342
18 Oct 22	7.34000 +0.24	7.50	7.19	7.23	30,335
17 Oct 22	7.10000 +0.19	7.21	6.84	6.84	61,316
14 Oct 22	6.91000 -0.19	7.05	6.91	7.05	33,703
13 Oct 22	7.10000 +0.17	7.21	6.83	6.83	27,926
12 Oct 22	6.93000 -0.03	7.05	6.85	6.92	55,605
11 Oct 22	6.96000 -0.03	7.12	6.84	7.01	118,371
07 Oct 22	6.99000 -0.13	7.26	6.94	7.26	19,182
06 Oct 22	7.12000 -0.08	7.25	7.01	7.20	35,600
05 Oct 22	7.20000 +0.11	7.20	6.94	7.08	19,108
04 Oct 22	7.09000 +0.34	7.09	6.85	6.85	24,923
03 Oct 22	6.75000 +0.29	6.82	6.46	6.58	32,214
30 Sep 22	6.46000 -0.01	6.70	6.38	6.47	30,660
29 Sep 22	6.47000 -0.22	6.75	6.44	6.75	34,162
28 Sep 22	6.69000 +0.54	6.80	6.12	6.16	54,551
27 Sep 22	6.15000 -0.02	6.37	6.14	6.23	76,334
26 Sep 22	6.17000 -0.26	6.63	6.16	6.43	70,110
23 Sep 22	6.43000 -0.39	6.75	6.35	6.75	65,279
22 Sep 22	6.82000 -0.06	7.12	6.77	6.84	48,112
21 Sep 22	6.88000 -0.14	7.11	6.88	7.02	55,856
20 Sep 22	7.02000 -0.12	7.13	6.81	7.03	69,620
19 Sep 22	7.14000 +0.26	7.24	6.85	6.86	58,149
16 Sep 22	6.88000 -0.19	7.11	6.88	7.03	87,076
15 Sep 22	7.07000 -0.26	7.26	7.03	7.23	33,682
14 Sep 22	7.33000 +0.21	7.60	7.18	7.18	58,033
13 Sep 22	7.12000 -0.12	7.26	7.12	7.14	72,154
12 Sep 22	7.24000 +0.03	7.42	7.19	7.21	46,955
09 Sep 22	7.21000 +0.13	7.32	7.12	7.18	44,801
08 Sep 22	7.08000 -0.02	7.14	7.02	7.13	22,988
07 Sep 22	7.10000 -0.10	7.21	6.98	7.14	40,196
06 Sep 22	7.20000 +0.08	7.35	7.12	7.22	35,066
02 Sep 22	7.12000 +0.02	7.34	7.10	7.20	24,904
01 Sep 22	7.10000 -0.17	7.29	7.03	7.20	59,323
31 Aug 22	7.27000 -0.33	7.55	7.27	7.54	80,593
30 Aug 22	7.60000 -0.20	7.80	7.54	7.80	46,017
29 Aug 22	7.80000 -0.08	8.10	7.73	7.73	112,710
26 Aug 22	7.88000 -0.28	8.10	7.88	8.07	87,710
25 Aug 22	8.16000 +0.08	8.17	7.96	8.10	42,849
24 Aug 22	8.08000 +0.14	8.11	7.89	7.94	21,970
23 Aug 22	7.94000 +0.17	8.06	7.85	7.89	22,947
22 Aug 22	7.77000 -0.15	7.88	7.58	7.84	28,716
19 Aug 22	7.92000 -0.22	8.17	7.84	8.14	38,688
18 Aug 22	8.14000 +0.14	8.15	8.01	8.01	25,646
17 Aug 22	8.00000 +0.06	8.03	7.87	7.95	38,667
16 Aug 22	7.94000 +0.05	8.00	7.78	7.94	42,231
15 Aug 22	7.89000 +0.03	7.90	7.52	7.77	33,005
12 Aug 22	7.86000 -0.15	8.22	7.73	8.00	30,863
11 Aug 22	8.01000 +0.22	8.20	7.88	7.88	142,957
10 Aug 22	7.79000 +0.32	7.85	7.44	7.54	72,980
09 Aug 22	7.47000 +0.14	7.72	7.44	7.48	47,501
08 Aug 22	7.33000 -0.02	7.38	7.15	7.35	44,175
05 Aug 22	7.35000 +0.16	7.35	7.07	7.17	44,699
04 Aug 22	7.19000 -0.13	7.39	7.16	7.31	19,039
03 Aug 22	7.32000 -0.24	7.59	7.30	7.59	26,543
02 Aug 22	7.56000 -0.15	7.80	7.51	7.70	25,875
29 Jul 22	7.71000 +0.28	7.79	7.43	7.45	59,046
28 Jul 22	7.43000 +0.18	7.44	7.21	7.35	34,584
27 Jul 22	7.25000 +0.11	7.38	7.15	7.38	61,776
26 Jul 22	7.14000 -0.10	7.28	7.08	7.24	29,744
25 Jul 22	7.24000 +0.10	7.41	7.14	7.33	29,590
22 Jul 22	7.14000 -0.15	7.32	7.14	7.30	17,516
21 Jul 22	7.29000 -0.25	7.43	7.25	7.40	23,689
20 Jul 22	7.54000 +0.04	7.65	7.32	7.50	47,115
19 Jul 22	7.50000 +0.17	7.59	7.37	7.37	17,716
18 Jul 22	7.33000 +0.35	7.54	7.19	7.25	36,844
15 Jul 22	6.98000 +0.13	7.04	6.78	6.86	25,804
14 Jul 22	6.85000 +0.00	6.90	6.51	6.90	44,459
13 Jul 22	6.85000 -0.23	7.16	6.85	6.97	27,802
12 Jul 22	7.08000 -0.28	7.24	7.03	7.06	23,770
11 Jul 22	7.36000 -0.02	7.48	7.21	7.31	95,787
08 Jul 22	7.38000 -0.01	7.56	7.23	7.39	28,643
07 Jul 22	7.39000 +0.46	7.69	6.94	6.94	135,092
06 Jul 22	6.93000 -0.24	7.20	6.81	7.03	51,635
05 Jul 22	7.17000 -0.48	7.58	7.12	7.58	36,947
04 Jul 22	7.65000 +0.18	7.85	7.50	7.56	24,735
30 Jun 22	7.47000 +0.12	7.61	7.19	7.35	68,053
29 Jun 22	7.35000 -0.60	7.82	7.33	7.79	57,326
28 Jun 22	7.95000 +0.10	8.06	7.77	7.85	87,156
27 Jun 22	7.85000 +0.33	7.85	7.50	7.60	70,211
24 Jun 22	7.52000 +0.23	7.59	7.25	7.27	48,705
23 Jun 22	7.29000 -0.38	7.75	7.25	7.68	87,209
22 Jun 22	7.67000 -0.45	8.06	7.60	7.92	64,011
21 Jun 22	8.12000 +0.52	8.20	7.87	8.08	50,888
20 Jun 22	7.60000 +0.11	7.76	7.28	7.36	73,404
17 Jun 22	7.49000 -0.25	7.85	7.33	7.71	75,906
16 Jun 22	7.74000 -0.65	8.31	7.70	8.31	122,048
15 Jun 22	8.39000 +0.16	8.53	8.22	8.32	60,138
14 Jun 22	8.23000 -0.23	8.55	8.13	8.51	53,762
13 Jun 22	8.46000 -0.37	8.70	8.24	8.59	86,870
10 Jun 22	8.83000 -0.18	9.31	8.60	8.93	45,870
09 Jun 22	9.01000 -0.17	9.15	8.91	9.06	37,940
08 Jun 22	9.18000 -0.06	9.31	9.01	9.20	43,016
07 Jun 22	9.24000 -0.04	9.42	9.11	9.22	61,184
06 Jun 22	9.28000 -0.10	9.47	9.18	9.47	65,105
03 Jun 22	9.38000 +0.01	9.51	9.22	9.36	51,544
02 Jun 22	9.37000 +0.08	9.53	9.26	9.26	61,038
01 Jun 22	9.29000 +0.02	9.38	9.18	9.23	73,102
31 May 22	9.27000 -0.09	9.50	9.16	9.39	56,556
30 May 22	9.36000 +0.10	9.48	9.31	9.44	45,828
27 May 22	9.26000 +0.13	9.35	9.14	9.19	53,127
26 May 22	9.13000 -0.06	9.39	9.13	9.26	49,002
25 May 22	9.19000 +0.06	9.40	9.15	9.16	59,664
24 May 22	9.13000 +0.36	9.20	8.72	8.80	267,941
20 May 22	8.77000 +0.20	8.83	8.50	8.62	74,092
19 May 22	8.57000 +0.05	8.81	8.40	8.45	61,857
18 May 22	8.52000 -0.19	8.90	8.44	8.76	114,045
17 May 22	8.71000 +0.04	9.00	8.65	8.82	127,920
16 May 22	8.67000 +0.27	8.89	8.38	8.45	90,603
13 May 22	8.40000 +0.29	8.52	8.18	8.25	72,608
12 May 22	8.11000 +0.26	8.41	7.86	7.86	98,748
11 May 22	7.85000 -0.12	8.28	7.73	7.96	31,591
10 May 22	7.97000 -0.07	8.26	7.63	8.04	74,840
09 May 22	8.04000 -0.36	8.30	7.92	8.30	98,362
06 May 22	8.40000 +0.10	8.48	8.19	8.32	43,750
05 May 22	8.30000 -0.46	8.88	8.04	8.75	62,347
04 May 22	8.76000 +0.57	8.81	8.23	8.23	163,849
03 May 22	8.19000 +0.24	8.41	7.95	7.95	43,222
02 May 22	7.95000 -0.12	8.23	7.73	8.04	46,070
29 Apr 22	8.07000 -0.28	8.45	8.01	8.37	46,156
28 Apr 22	8.35000 +0.20	8.47	8.07	8.30	61,210
27 Apr 22	8.15000 +0.28	8.18	7.86	7.95	62,686
26 Apr 22	7.87000 -0.01	8.13	7.79	7.91	36,136
25 Apr 22	7.88000 -0.29	7.93	7.46	7.89	128,931
22 Apr 22	8.17000 -0.07	8.35	8.00	8.10	58,064
21 Apr 22	8.24000 -0.63	8.84	8.20	8.84	69,568
20 Apr 22	8.87000 -0.11	9.03	8.77	9.00	127,194
19 Apr 22	8.98000 +0.13	9.02	8.76	8.95	55,390
18 Apr 22	8.85000 -0.05	9.05	8.80	8.90	81,178
14 Apr 22	8.90000 +0.00	9.00	8.84	8.90	152,045
13 Apr 22	8.90000 +0.19	9.03	8.74	8.74	203,043
12 Apr 22	8.71000 +0.18	8.95	8.66	8.68	134,650
11 Apr 22	8.53000 -0.12	8.69	8.41	8.69	27,740
08 Apr 22	8.65000 +0.17	8.74	8.55	8.57	84,129
07 Apr 22	8.48000 +0.10	8.58	8.28	8.41	75,430
06 Apr 22	8.38000 +0.09	8.44	8.23	8.33	59,090
05 Apr 22	8.29000 +0.04	8.41	8.20	8.35	98,730
04 Apr 22	8.25000 +0.19	8.36	8.04	8.06	103,352
01 Apr 22	8.06000 +0.26	8.09	7.71	7.80	168,092
31 Mar 22	7.80000 -0.01	8.02	7.72	7.74	80,672
30 Mar 22	7.81000 +0.14	7.84	7.65	7.70	58,165
29 Mar 22	7.67000 +0.05	7.68	7.36	7.55	80,373
28 Mar 22	7.62000 +0.11	7.66	7.40	7.48	68,062
25 Mar 22	7.51000 +0.11	7.68	7.35	7.45	176,775
24 Mar 22	7.40000 +0.00	7.58	7.30	7.50	110,497
23 Mar 22	7.40000 +0.38	7.41	7.09	7.09	262,258
22 Mar 22	7.02000 -0.28	7.43	6.93	7.43	222,246
21 Mar 22	7.30000 +0.10	7.43	7.17	7.43	115,622
18 Mar 22	7.20000 -0.28	7.58	7.07	7.58	59,077
17 Mar 22	7.48000 +0.84	7.49	6.77	6.77	147,610
16 Mar 22	6.64000 +0.26	6.65	6.31	6.46	74,825
15 Mar 22	6.38000 -0.04	6.50	6.19	6.43	76,022
14 Mar 22	6.42000 -0.35	6.82	6.36	6.82	72,572
11 Mar 22	6.77000 -0.01	7.03	6.75	6.95	51,077
10 Mar 22	6.78000 -0.31	7.10	6.73	7.10	51,325
09 Mar 22	7.09000 -0.11	7.20	6.80	7.20	81,126
08 Mar 22	7.20000 +0.49	7.61	6.80	6.89	130,833
07 Mar 22	6.71000 +0.00	6.82	6.61	6.71	92,976
04 Mar 22	6.71000 -0.08	6.79	6.46	6.79	58,197
03 Mar 22	6.79000 +0.13	6.97	6.66	6.71	102,639
02 Mar 22	6.66000 +0.28	6.72	6.31	6.41	1,658,802
01 Mar 22	6.38000 +0.08	6.56	6.31	6.31	27,134
28 Feb 22	6.30000 -0.22	6.59	6.28	6.59	30,563
25 Feb 22	6.52000 +0.08	6.59	6.32	6.32	31,153
24 Feb 22	6.44000 +0.25	6.52	6.12	6.52	49,070
23 Feb 22	6.19000 +0.14	6.29	6.08	6.09	16,213
22 Feb 22	6.05000 -0.28	6.39	5.94	6.39	165,656
18 Feb 22	6.33000 -0.25	6.54	6.30	6.54	38,042
17 Feb 22	6.58000 +0.06	6.67	6.45	6.52	28,827
16 Feb 22	6.52000 -0.13	6.82	6.52	6.64	50,752
15 Feb 22	6.65000 +0.00	6.68	6.36	6.46	47,821
14 Feb 22	6.65000 -0.04	6.76	6.52	6.71	41,822
11 Feb 22	6.69000 +0.46	6.79	6.30	6.43	77,045
10 Feb 22	6.23000 -0.13	6.45	6.21	6.31	47,641
09 Feb 22	6.36000 +0.17	6.40	6.17	6.27	29,058
08 Feb 22	6.19000 -0.19	6.28	6.09	6.18	36,210
07 Feb 22	6.38000 -0.32	6.69	6.38	6.65	37,168
04 Feb 22	6.70000 +0.09	6.88	6.68	6.88	24,633
03 Feb 22	6.61000 -0.06	6.94	6.52	6.73	42,229
02 Feb 22	6.67000 -0.24	7.00	6.65	7.00	51,682
01 Feb 22	6.91000 +0.09	6.98	6.79	6.89	66,784
31 Jan 22	6.82000 -0.08	6.95	6.79	6.90	53,893
28 Jan 22	6.90000 +0.19	6.97	6.70	6.70	363,047
27 Jan 22	6.71000 +0.16	6.74	6.54	6.54	51,751
26 Jan 22	6.55000 +0.04	6.67	6.45	6.53	63,256
25 Jan 22	6.51000 +0.15	6.57	6.13	6.30	49,832
24 Jan 22	6.36000 -0.04	6.36	5.94	6.18	99,774
21 Jan 22	6.40000 -0.11	6.49	6.16	6.49	67,758
20 Jan 22	6.51000 -0.08	6.79	6.50	6.60	56,530
19 Jan 22	6.59000 -0.09	6.79	6.51	6.79	43,351
18 Jan 22	6.68000 -0.11	6.99	6.60	6.81	84,570
17 Jan 22	6.79000 +0.11	6.86	6.73	6.80	51,443
14 Jan 22	6.68000 +0.20	6.74	6.43	6.54	38,892
13 Jan 22	6.48000 -0.02	6.59	6.46	6.52	18,683
12 Jan 22	6.50000 +0.12	6.68	6.36	6.43	92,509
11 Jan 22	6.38000 +0.01	6.46	6.24	6.38	224,392
10 Jan 22	6.37000 -0.09	6.51	6.36	6.43	52,277
07 Jan 22	6.46000 +0.02	6.49	6.31	6.49	38,703
06 Jan 22	6.44000 +0.20	6.56	6.20	6.29	40,405
05 Jan 22	6.24000 -0.15	6.55	6.22	6.46	129,186
04 Jan 22	6.39000 +0.36	6.43	6.02	6.17	177,709
31 Dec 21	6.03000 -0.01	6.13	5.94	6.13	18,288
30 Dec 21	6.04000 +0.05	6.16	5.99	6.06	61,578
29 Dec 21	5.99000 +0.15	6.06	5.84	5.87	30,218
24 Dec 21	5.84000 -0.13	5.97	5.75	5.97	5,587
23 Dec 21	5.97000 +0.12	6.04	5.88	5.89	36,274
22 Dec 21	5.85000 +0.15	5.94	5.69	5.69	39,800
21 Dec 21	5.70000 +0.40	5.74	5.33	5.33	41,803
20 Dec 21	5.30000 -0.32	5.44	5.21	5.43	63,657
17 Dec 21	5.62000 +0.09	5.67	5.37	5.40	124,959
16 Dec 21	5.53000 +0.26	5.56	5.34	5.34	58,584
15 Dec 21	5.27000 +0.00	5.29	5.03	5.21	125,379
14 Dec 21	5.27000 -0.17	5.45	5.24	5.28	43,591
13 Dec 21	5.44000 -0.18	5.55	5.41	5.55	21,347
10 Dec 21	5.62000 -0.07	5.72	5.55	5.70	37,616
09 Dec 21	5.69000 -0.01	5.71	5.55	5.55	30,233
08 Dec 21	5.70000 +0.01	5.74	5.57	5.68	27,718
07 Dec 21	5.69000 +0.16	5.73	5.57	5.69	41,193
06 Dec 21	5.53000 -0.03	5.64	5.45	5.64	67,945
03 Dec 21	5.56000 -0.01	5.62	5.43	5.60	51,670
02 Dec 21	5.57000 +0.18	5.57	5.28	5.28	45,328
01 Dec 21	5.39000 +0.00	5.60	5.24	5.45	80,719
30 Nov 21	5.39000 -0.17	5.50	5.22	5.38	124,604
29 Nov 21	5.56000 -0.23	5.87	5.52	5.82	42,369
26 Nov 21	5.79000 -0.21	5.88	5.54	5.87	84,370
25 Nov 21	6.00000 +0.21	6.05	5.85	5.87	211,937
24 Nov 21	5.79000 +0.14	5.86	5.63	5.65	304,279
23 Nov 21	5.65000 +0.16	5.70	5.50	5.53	86,222
22 Nov 21	5.49000 +0.10	5.53	5.32	5.46	34,617
19 Nov 21	5.39000 -0.13	5.58	5.37	5.58	60,803
18 Nov 21	5.52000 +0.00	5.63	5.36	5.63	65,690
17 Nov 21	5.52000 -0.09	5.75	5.49	5.61	73,424
16 Nov 21	5.61000 +0.04	5.63	5.34	5.62	48,067
15 Nov 21	5.57000 +0.06	5.59	5.35	5.52	272,019
12 Nov 21	5.51000 -0.16	5.78	5.50	5.78	92,748
11 Nov 21	5.67000 +0.21	5.69	5.43	5.48	57,942
10 Nov 21	5.46000 -0.05	5.63	5.29	5.50	232,487
09 Nov 21	5.51000 +0.21	6.00	5.35	5.65	193,961
08 Nov 21	5.30500 +0.11	5.45	5.20	5.20	79,805
05 Nov 21	5.20000 +0.15	5.20	4.98	5.07	71,314
04 Nov 21	5.05000 +0.11	5.19	5.00	5.00	282,770
03 Nov 21	4.94000 +0.18	5.00	4.65	4.82	74,391
02 Nov 21	4.76000 -0.21	4.99	4.70	4.99	94,621
01 Nov 21	4.97000 -0.05	5.14	4.95	5.14	83,692
29 Oct 21	5.02000 +0.09	5.09	4.92	5.09	18,300
28 Oct 21	4.93000 -0.04	5.02	4.86	5.00	60,932
27 Oct 21	4.97000 -0.20	5.15	4.91	5.15	108,555
26 Oct 21	5.17000 -0.02	5.24	5.14	5.24	70,167
25 Oct 21	5.19000 +0.05	5.30	5.08	5.16	113,767
22 Oct 21	5.14000 -0.27	5.40	5.14	5.40	108,926
21 Oct 21	5.41000 -0.18	5.57	5.27	5.57	33,043
20 Oct 21	5.59000 -0.11	5.70	5.52	5.70	25,861
19 Oct 21	5.70000 -0.14	5.97	5.62	5.97	35,361
18 Oct 21	5.84000 +0.16	5.89	5.75	5.82	57,752
15 Oct 21	5.68000 +0.23	5.68	5.51	5.57	80,984
14 Oct 21	5.45000 +0.18	5.57	5.27	5.27	54,056
13 Oct 21	5.27000 +0.17	5.30	5.13	5.16	73,901
12 Oct 21	5.10000 +0.18	5.16	4.91	4.91	81,349
08 Oct 21	4.92000 -0.03	5.00	4.89	4.95	31,714
07 Oct 21	4.95000 +0.02	5.00	4.86	4.92	20,579
06 Oct 21	4.93000 +0.08	4.97	4.78	4.85	35,121
05 Oct 21	4.85000 +0.11	4.86	4.73	4.78	23,114
04 Oct 21	4.74000 +0.06	4.75	4.71	4.71	26,530
01 Oct 21	4.68000 +0.11	4.74	4.58	4.58	17,500
30 Sep 21	4.57000 -0.08	4.73	4.57	4.66	26,095
29 Sep 21	4.65000 -0.01	4.70	4.57	4.60	35,195
28 Sep 21	4.66000 -0.01	4.70	4.62	4.69	22,742
27 Sep 21	4.67000 +0.14	4.75	4.60	4.60	44,991
24 Sep 21	4.53000 +0.07	4.59	4.37	4.37	22,444
23 Sep 21	4.46000 -0.06	4.58	4.39	4.53	20,588
22 Sep 21	4.52000 +0.14	4.56	4.45	4.49	19,165
21 Sep 21	4.38000 -0.05	4.43	4.25	4.43	14,085
20 Sep 21	4.43000 -0.14	4.53	4.40	4.49	19,864
17 Sep 21	4.57000 -0.02	4.63	4.55	4.60	24,945
16 Sep 21	4.59000 +0.06	4.63	4.47	4.63	17,560
15 Sep 21	4.53000 +0.04	4.63	4.44	4.44	45,300
14 Sep 21	4.49000 +0.14	4.54	4.37	4.44	23,033
13 Sep 21	4.35000 +0.06	4.44	4.29	4.29	36,004
10 Sep 21	4.29000 +0.01	4.36	4.27	4.30	21,670
09 Sep 21	4.28000 -0.01	4.30	4.23	4.30	900
08 Sep 21	4.29000 -0.10	4.41	4.28	4.41	7,430
07 Sep 21	4.39000 -0.04	4.44	4.37	4.44	14,969
03 Sep 21	4.43000 +0.14	4.47	4.29	4.30	21,330
02 Sep 21	4.29000 +0.18	4.31	4.11	4.12	21,769
01 Sep 21	4.11000 +0.03	4.11	4.05	4.11	6,526
31 Aug 21	4.08000 -0.01	4.16	4.01	4.16	86,685
30 Aug 21	4.09000 +0.10	4.13	4.01	4.01	21,513
27 Aug 21	3.99000 +0.09	4.01	3.93	4.00	44,484
26 Aug 21	3.90000 -0.01	3.93	3.84	3.85	37,323
25 Aug 21	3.91000 -0.05	3.91	3.77	3.77	30,302
24 Aug 21	3.96000 -0.01	4.02	3.92	4.02	161,977
23 Aug 21	3.97000 +0.17	3.99	3.82	3.82	13,928
20 Aug 21	3.80000 +0.18	3.99	3.63	3.99	27,530
19 Aug 21	3.62000 -0.05	3.63	3.58	3.58	194,907
18 Aug 21	3.67000 +0.04	3.72	3.63	3.66	151,069
17 Aug 21	3.63000 -0.06	3.72	3.63	3.69	27,264
16 Aug 21	3.69000 -0.14	3.80	3.61	3.80	35,352
13 Aug 21	3.83000 +0.09	3.92	3.82	3.92	43,166
12 Aug 21	3.74000 -0.01	3.74	3.68	3.72	269,026
11 Aug 21	3.75000 +0.05	3.79	3.70	3.79	21,120
10 Aug 21	3.70000 +0.03	3.73	3.65	3.73	42,005
09 Aug 21	3.67000 -0.04	3.70	3.63	3.70	12,806
06 Aug 21	3.71000 -0.02	3.75	3.66	3.75	21,901
05 Aug 21	3.73000 -0.10	3.82	3.73	3.82	44,723
04 Aug 21	3.83000 -0.15	3.90	3.80	3.90	7,906
03 Aug 21	3.98000 -0.04	4.01	3.90	3.92	30,076
30 Jul 21	4.02000 -0.04	4.06	3.99	4.06	159,890
29 Jul 21	4.06000 +0.05	4.06	3.95	4.05	36,707
28 Jul 21	4.01000 -0.07	4.10	4.00	4.09	16,558
27 Jul 21	4.08000 -0.08	4.15	3.99	4.00	35,780
26 Jul 21	4.16000 +0.06	4.30	3.98	4.10	36,910
23 Jul 21	4.10000 -0.12	4.20	4.10	4.12	29,812
22 Jul 21	4.22000 -0.02	4.24	4.15	4.24	15,533
21 Jul 21	4.24000 +0.07	4.36	4.20	4.34	20,559
20 Jul 21	4.17000 +0.02	4.19	4.03	4.03	39,546
19 Jul 21	4.15000 -0.35	4.41	4.07	4.41	47,624
16 Jul 21	4.50000 -0.01	4.63	4.50	4.52	37,383
15 Jul 21	4.51000 -0.18	4.74	4.37	4.74	21,670
14 Jul 21	4.69000 +0.33	4.77	4.36	4.44	82,852
13 Jul 21	4.36000 +0.08	4.44	4.25	4.28	30,885
12 Jul 21	4.28000 -0.07	4.30	4.27	4.30	31,050
09 Jul 21	4.35000 +0.10	4.41	4.28	4.28	34,836
08 Jul 21	4.25000 -0.04	4.29	4.23	4.29	21,351
07 Jul 21	4.29000 +0.04	4.32	4.23	4.28	21,677
06 Jul 21	4.25000 -0.21	4.46	4.23	4.46	28,000
05 Jul 21	4.46000 -0.04	4.55	4.39	4.48	9,619
02 Jul 21	4.50000 +0.00	4.51	4.38	4.51	56,335
30 Jun 21	4.50000 +0.04	4.53	4.41	4.47	31,298
29 Jun 21	4.46000 -0.01	4.66	4.45	4.57	33,769
28 Jun 21	4.47000 +0.07	4.78	4.42	4.77	34,632
25 Jun 21	4.40000 -0.19	4.55	4.21	4.54	68,980
24 Jun 21	4.59000 -0.15	4.81	4.56	4.75	29,668
23 Jun 21	4.74000 +0.09	4.78	4.66	4.73	21,847
22 Jun 21	4.65000 -0.13	4.87	4.65	4.76	26,372
21 Jun 21	4.78000 +0.15	4.78	4.53	4.61	27,412
18 Jun 21	4.63000 -0.07	4.72	4.55	4.70	25,784
17 Jun 21	4.70000 -0.10	4.91	4.59	4.80	25,540
16 Jun 21	4.80000 -0.10	4.91	4.73	4.90	30,531
15 Jun 21	4.90000 -0.01	4.92	4.65	4.87	20,207
14 Jun 21	4.91000 +0.01	4.95	4.73	4.94	41,771
11 Jun 21	4.90000 +0.13	4.94	4.80	4.80	31,513
10 Jun 21	4.77000 -0.05	4.87	4.75	4.75	26,306
09 Jun 21	4.82000 -0.10	4.93	4.77	4.90	26,240
08 Jun 21	4.92000 +0.03	4.99	4.82	4.96	33,340
07 Jun 21	4.89000 +0.26	4.95	4.43	4.43	68,547
04 Jun 21	4.63000 +0.37	4.67	4.26	4.26	54,534
03 Jun 21	4.26000 +0.21	4.26	4.00	4.04	106,022
02 Jun 21	4.05000 +0.14	4.05	3.92	3.92	29,760
01 Jun 21	3.91000 +0.10	3.94	3.81	3.81	23,388
31 May 21	3.81000 +0.01	3.85	3.67	3.76	29,885
28 May 21	3.80000 +0.01	3.80	3.77	3.80	30,100
27 May 21	3.79000 +0.04	3.80	3.51	3.59	43,700
26 May 21	3.75000 -0.05	3.80	3.75	3.79	16,763
25 May 21	3.80000 +0.00	3.83	3.80	3.80	9,724
21 May 21	3.80000 +0.01	3.88	3.79	3.79	4,654
20 May 21	3.79000 -0.02	3.88	3.78	3.81	15,175
19 May 21	3.81000 -0.08	3.85	3.79	3.85	19,795
18 May 21	3.89000 -0.02	3.90	3.83	3.84	11,838
17 May 21	3.91000 +0.04	3.91	3.84	3.84	11,005
14 May 21	3.87000 -0.06	3.95	3.87	3.91	28,058
13 May 21	3.93000 +0.03	4.00	3.87	3.88	38,278
12 May 21	3.90000 -0.05	4.00	3.84	3.95	22,061
11 May 21	3.95000 -0.06	3.97	3.89	3.89	23,607
10 May 21	4.01000 +0.06	4.02	3.89	3.95	10,083
07 May 21	3.95000 -0.01	3.97	3.95	3.96	14,152
06 May 21	3.96000 +0.01	4.02	3.95	3.97	16,110
05 May 21	3.95000 -0.01	4.02	3.95	3.96	31,992
04 May 21	3.96000 +0.01	3.97	3.92	3.97	113,341
03 May 21	3.95000 +0.05	4.00	3.95	4.00	9,813
30 Apr 21	3.90000 -0.09	3.95	3.86	3.91	28,350
29 Apr 21	3.99000 +0.18	3.99	3.83	3.85	22,614
28 Apr 21	3.81000 +0.13	3.85	3.72	3.85	7,006
27 Apr 21	3.68000 -0.07	3.84	3.65	3.84	15,912
26 Apr 21	3.75000 +0.05	3.77	3.65	3.72	17,840
23 Apr 21	3.70000 +0.00	3.72	3.67	3.70	5,800
22 Apr 21	3.70000 -0.13	3.93	3.64	3.93	20,901
21 Apr 21	3.83000 -0.07	3.87	3.61	3.87	83,140
20 Apr 21	3.90000 -0.16	4.09	3.88	3.92	30,150
19 Apr 21	4.06000 +0.03	4.07	4.04	4.05	74,222
16 Apr 21	4.03000 +0.03	4.04	3.95	4.00	92,257
15 Apr 21	4.00000 +0.12	4.00	3.96	3.98	17,661
14 Apr 21	3.88000 -0.11	4.00	3.84	4.00	46,555
13 Apr 21	3.99000 +0.00	4.00	3.96	4.00	40,752
12 Apr 21	3.99000 -0.01	4.02	3.94	4.02	56,102
09 Apr 21	4.00000 -0.02	4.04	3.89	4.02	34,816
08 Apr 21	4.02000 +0.02	4.02	3.95	4.00	49,842
07 Apr 21	4.00000 +0.02	4.01	3.95	3.97	22,602
06 Apr 21	3.98000 +0.01	4.00	3.91	3.97	34,722
05 Apr 21	3.97000 +0.01	3.99	3.91	3.91	10,308
01 Apr 21	3.96000 +0.04	4.05	3.92	3.93	10,864
31 Mar 21	3.92000 +0.05	3.92	3.87	3.87	23,404
30 Mar 21	3.87000 +0.02	3.87	3.82	3.85	4,729
29 Mar 21	3.85000 -0.05	4.09	3.80	4.09	53,561
26 Mar 21	3.90000 +0.03	3.96	3.86	3.89	27,692
25 Mar 21	3.87500 -0.08	3.95	3.86	3.95	23,948
24 Mar 21	3.95000 -0.01	4.06	3.94	4.00	23,095
23 Mar 21	3.96000 -0.18	4.11	3.95	4.11	26,494
22 Mar 21	4.14000 +0.00	4.17	4.09	4.17	15,185
19 Mar 21	4.14000 +0.08	4.16	4.05	4.05	46,698
18 Mar 21	4.06000 -0.04	4.18	4.00	4.07	33,401
17 Mar 21	4.10000 +0.03	4.11	4.05	4.09	40,295
16 Mar 21	4.07000 -0.09	4.16	4.00	4.16	23,525
15 Mar 21	4.16000 +0.11	4.18	4.08	4.08	46,158
12 Mar 21	4.05000 -0.08	4.10	3.81	3.99	25,990
11 Mar 21	4.13000 +0.11	4.15	3.92	4.00	86,996
10 Mar 21	4.02000 +0.13	4.02	3.90	3.93	40,694
09 Mar 21	3.89000 -0.01	3.92	3.82	3.92	33,019
08 Mar 21	3.90000 +0.18	3.93	3.72	3.93	45,578
05 Mar 21	3.72000 -0.07	3.95	3.68	3.85	62,107
04 Mar 21	3.79000 +0.07	3.83	3.70	3.73	50,794
03 Mar 21	3.72000 +0.07	3.75	3.67	3.75	11,603
02 Mar 21	3.65000 +0.03	3.73	3.65	3.73	53,745
01 Mar 21	3.62000 +0.12	3.66	3.57	3.62	20,927
26 Feb 21	3.50000 -0.06	3.62	3.42	3.43	20,007
25 Feb 21	3.56000 -0.08	3.69	3.56	3.65	32,001
24 Feb 21	3.64000 -0.01	3.78	3.63	3.75	47,971
23 Feb 21	3.65000 -0.02	3.77	3.54	3.77	27,609
22 Feb 21	3.67000 +0.05	3.79	3.63	3.79	21,043
19 Feb 21	3.62000 +0.01	3.63	3.55	3.61	39,620
18 Feb 21	3.61000 -0.07	3.71	3.58	3.71	26,621
17 Feb 21	3.68000 -0.06	3.89	3.57	3.89	44,315
16 Feb 21	3.74000 +0.17	3.90	3.52	3.52	97,551
12 Feb 21	3.57000 +0.09	3.61	3.48	3.57	30,409
11 Feb 21	3.48000 +0.08	3.54	3.40	3.40	45,983
10 Feb 21	3.40000 +0.03	3.43	3.37	3.37	18,336
09 Feb 21	3.37000 -0.03	3.46	3.33	3.40	118,461
08 Feb 21	3.40000 +0.00	3.48	3.25	3.40	45,751
05 Feb 21	3.40000 +0.13	3.44	3.30	3.30	46,280
04 Feb 21	3.27000 -0.09	3.42	3.25	3.40	26,261
03 Feb 21	3.36000 +0.17	3.36	3.21	3.21	60,176
02 Feb 21	3.19000 +0.09	3.23	3.09	3.10	65,582
01 Feb 21	3.10000 +0.00	3.24	3.10	3.24	84,513
29 Jan 21	3.10000 -0.05	3.17	3.10	3.15	15,564
28 Jan 21	3.15000 -0.07	3.31	3.12	3.12	32,544
27 Jan 21	3.22000 +0.08	3.24	3.10	3.11	169,345
26 Jan 21	3.14000 -0.05	3.22	3.11	3.19	24,475
25 Jan 21	3.19000 -0.14	3.23	3.11	3.12	21,776
22 Jan 21	3.33000 -0.08	3.38	3.22	3.38	26,710
21 Jan 21	3.41000 -0.04	3.53	3.40	3.53	58,917
20 Jan 21	3.45000 +0.00	3.50	3.43	3.49	19,348
19 Jan 21	3.45000 +0.01	3.55	3.40	3.55	60,639
18 Jan 21	3.44000 -0.06	3.55	3.36	3.55	27,934
15 Jan 21	3.50000 +0.05	3.50	3.44	3.45	37,498
14 Jan 21	3.45000 +0.09	3.48	3.36	3.36	16,686
13 Jan 21	3.36000 -0.03	3.44	3.36	3.37	78,268
12 Jan 21	3.39000 -0.03	3.55	3.35	3.55	42,715
11 Jan 21	3.42000 -0.07	3.55	3.35	3.55	16,703
08 Jan 21	3.49000 -0.05	3.54	3.43	3.54	23,832
07 Jan 21	3.54000 +0.09	3.64	3.41	3.48	36,680
06 Jan 21	3.45000 +0.01	3.65	3.44	3.44	60,222
05 Jan 21	3.44000 +0.07	3.53	3.29	3.38	57,186
04 Jan 21	3.37000 +0.09	3.37	3.29	3.32	65,027
31 Dec 20	3.28000 +0.03	3.31	3.23	3.31	10,987
30 Dec 20	3.25000 +0.06	3.31	3.19	3.19	21,265
29 Dec 20	3.19000 -0.17	3.53	3.19	3.53	39,864
24 Dec 20	3.36000 +0.09	3.37	3.26	3.30	14,361
23 Dec 20	3.27000 +0.15	3.30	3.11	3.11	18,610
22 Dec 20	3.12000 -0.07	3.30	3.12	3.19	36,208
21 Dec 20	3.19000 -0.20	3.37	3.08	3.31	57,174
18 Dec 20	3.39000 -0.15	3.51	3.39	3.48	57,432
17 Dec 20	3.54000 +0.05	3.61	3.49	3.49	107,116
16 Dec 20	3.49000 -0.08	3.55	3.41	3.55	49,426
15 Dec 20	3.57000 -0.11	3.81	3.47	3.59	119,097
14 Dec 20	3.68000 +0.10	3.93	3.60	3.70	97,385
11 Dec 20	3.58000 +0.02	3.70	3.47	3.69	90,666
10 Dec 20	3.56000 +0.00	3.80	3.56	3.58	127,347
09 Dec 20	3.56000 -0.06	3.66	3.51	3.60	55,394
08 Dec 20	3.62000 +0.18	3.68	3.40	3.40	124,930
07 Dec 20	3.44000 +0.20	3.55	3.19	3.19	171,003
04 Dec 20	3.24000 +0.17	3.40	3.10	3.10	184,576
03 Dec 20	3.07000 -0.15	3.22	3.07	3.16	90,093
02 Dec 20	3.22000 +0.08	3.32	3.14	3.16	54,765
01 Dec 20	3.14000 +0.05	3.18	3.06	3.09	40,947
30 Nov 20	3.09000 -0.11	3.24	3.05	3.20	54,730
27 Nov 20	3.20000 +0.08	3.22	3.13	3.20	76,621
26 Nov 20	3.12000 +0.07	3.18	3.04	3.10	63,956
25 Nov 20	3.05000 +0.08	3.09	2.80	3.00	158,920
24 Nov 20	2.97000 +0.08	3.05	2.89	2.90	148,779
23 Nov 20	2.89000 +0.16	2.89	2.64	2.75	102,461
20 Nov 20	2.73000 +0.04	2.79	2.65	2.74	89,358
19 Nov 20	2.69000 +0.13	2.76	2.50	2.55	144,011
18 Nov 20	2.56000 +0.19	2.65	2.40	2.40	161,422
17 Nov 20	2.37000 +0.06	2.40	2.29	2.35	218,920
16 Nov 20	2.31000 +0.09	2.32	2.22	2.25	217,418
13 Nov 20	2.22000 +0.16	2.23	2.04	2.15	84,676
12 Nov 20	2.06000 -0.04	2.11	2.04	2.06	77,119
11 Nov 20	2.10000 +0.06	2.10	2.04	2.09	79,700
10 Nov 20	2.04000 +0.02	2.07	2.04	2.04	161,428
09 Nov 20	2.02000 +0.07	2.04	1.98	2.02	86,617
06 Nov 20	1.95000 -0.04	2.01	1.95	2.01	142,477
05 Nov 20	1.99000 -0.03	2.05	1.99	2.02	76,871
04 Nov 20	2.02000 +0.05	2.09	2.00	2.00	36,144
03 Nov 20	1.97000 +0.00	2.00	1.95	2.00	61,219
02 Nov 20	1.97000 -0.01	2.00	1.96	2.00	159,730
30 Oct 20	1.98000 -0.01	2.00	1.96	1.96	74,674
29 Oct 20	1.99000 -0.07	2.05	1.98	2.05	59,561
28 Oct 20	2.06000 +0.01	2.06	2.03	2.05	89,902
27 Oct 20	2.05000 +0.00	2.07	2.05	2.07	7,515
26 Oct 20	2.05000 -0.03	2.07	2.05	2.07	32,516
23 Oct 20	2.08000 +0.02	2.15	2.06	2.11	92,998
22 Oct 20	2.06000 -0.04	2.10	2.05	2.09	77,470
21 Oct 20	2.10000 -0.02	2.12	2.10	2.12	16,273
20 Oct 20	2.12000 +0.00	2.12	2.10	2.12	19,600
19 Oct 20	2.12000 +0.00	2.12	2.09	2.12	114,815
16 Oct 20	2.12000 -0.08	2.18	2.08	2.17	135,597
15 Oct 20	2.20000 +0.03	2.20	2.12	2.17	22,991
14 Oct 20	2.17000 -0.01	2.18	2.17	2.18	66,064
13 Oct 20	2.18000 +0.00	2.18	2.16	2.18	26,050
09 Oct 20	2.18000 +0.01	2.18	2.14	2.18	47,224
08 Oct 20	2.17000 -0.02	2.18	2.17	2.18	51,311
07 Oct 20	2.19000 +0.01	2.19	2.16	2.18	62,007
06 Oct 20	2.18000 +0.00	2.19	2.15	2.18	66,746
05 Oct 20	2.18000 +0.03	2.20	2.17	2.17	68,230
02 Oct 20	2.15000 -0.02	2.21	2.14	2.15	14,893
01 Oct 20	2.17000 -0.10	2.29	2.16	2.27	34,717
30 Sep 20	2.27000 +0.01	2.32	2.16	2.18	33,012
29 Sep 20	2.26000 -0.07	2.32	2.25	2.32	6,362
28 Sep 20	2.33000 +0.07	2.35	2.23	2.26	32,968
25 Sep 20	2.26000 +0.11	2.38	2.14	2.15	35,970
24 Sep 20	2.15000 -0.03	2.20	2.11	2.18	100,474
23 Sep 20	2.18000 +0.00	2.24	2.18	2.18	54,796
22 Sep 20	2.18000 +0.00	2.20	2.16	2.18	33,220
21 Sep 20	2.18000 -0.04	2.23	2.10	2.18	33,332
18 Sep 20	2.22000 +0.04	2.22	2.15	2.17	21,436
17 Sep 20	2.18000 +0.00	2.18	2.16	2.18	8,083
16 Sep 20	2.18000 +0.02	2.18	2.16	2.16	26,737
15 Sep 20	2.16000 -0.02	2.18	2.15	2.18	41,355
14 Sep 20	2.18000 -0.02	2.20	2.17	2.18	14,899
11 Sep 20	2.20000 -0.01	2.27	2.19	2.22	44,486
10 Sep 20	2.21000 -0.06	2.27	2.20	2.25	19,100
09 Sep 20	2.27000 +0.01	2.30	2.25	2.30	28,849
08 Sep 20	2.26000 -0.04	2.30	2.22	2.29	34,288
04 Sep 20	2.30000 -0.05	2.35	2.25	2.35	29,896
03 Sep 20	2.35000 +0.05	2.35	2.27	2.30	117,288
02 Sep 20	2.30000 -0.05	2.35	2.30	2.34	13,364
01 Sep 20	2.35000 +0.04	2.35	2.31	2.31	8,108
31 Aug 20	2.31000 -0.09	2.38	2.30	2.38	24,424
28 Aug 20	2.40000 +0.08	2.41	2.38	2.38	35,100
27 Aug 20	2.32000 -0.18	2.51	2.30	2.50	27,261
26 Aug 20	2.50000 +0.05	2.50	2.38	2.45	31,477
25 Aug 20	2.45000 +0.12	2.46	2.32	2.33	32,607
24 Aug 20	2.33000 +0.07	2.34	2.23	2.26	88,421
21 Aug 20	2.26000 +0.01	2.29	2.25	2.25	44,929
20 Aug 20	2.25000 -0.01	2.33	2.21	2.33	62,101
19 Aug 20	2.26000 -0.01	2.30	2.26	2.30	79,203
18 Aug 20	2.27000 -0.02	2.31	2.27	2.31	45,318
17 Aug 20	2.29000 +0.05	2.32	2.25	2.25	12,124
14 Aug 20	2.24000 -0.01	2.35	2.24	2.35	21,732
13 Aug 20	2.25000 -0.03	2.37	2.25	2.37	74,659
12 Aug 20	2.28000 +0.08	2.37	2.25	2.37	23,736
11 Aug 20	2.20000 +0.04	2.30	2.15	2.30	39,137
10 Aug 20	2.16000 -0.02	2.20	2.15	2.18	10,883
07 Aug 20	2.18000 -0.04	2.28	2.17	2.28	7,725
06 Aug 20	2.22000 +0.00	2.26	2.22	2.22	10,842
05 Aug 20	2.22000 -0.03	2.29	2.21	2.27	11,637
04 Aug 20	2.25000 +0.15	2.44	2.17	2.44	73,672
31 Jul 20	2.10000 -0.07	2.15	2.10	2.11	13,043
30 Jul 20	2.17000 +0.02	2.19	2.10	2.10	10,126
29 Jul 20	2.15000 +0.02	2.15	2.10	2.13	15,220
28 Jul 20	2.13000 +0.02	2.20	2.05	2.05	35,892
27 Jul 20	2.11000 -0.03	2.16	2.10	2.13	26,762
24 Jul 20	2.14000 -0.09	2.23	2.14	2.20	84,273
23 Jul 20	2.23000 -0.04	2.29	2.18	2.26	8,226
22 Jul 20	2.27000 -0.07	2.33	2.21	2.30	36,079
21 Jul 20	2.34000 +0.02	2.45	2.28	2.33	78,322
20 Jul 20	2.32000 -0.04	2.36	2.24	2.32	9,985
17 Jul 20	2.36000 +0.09	2.38	2.27	2.32	28,625
16 Jul 20	2.27000 -0.02	2.30	2.19	2.28	8,125
15 Jul 20	2.29000 +0.11	2.29	2.22	2.28	11,631
14 Jul 20	2.18000 -0.03	2.22	2.15	2.20	10,485
13 Jul 20	2.21000 +0.03	2.27	2.15	2.18	23,866
10 Jul 20	2.18000 -0.06	2.24	2.16	2.17	11,395
09 Jul 20	2.24000 +0.06	2.29	2.17	2.17	10,579
08 Jul 20	2.18000 -0.02	2.24	2.16	2.22	48,769
07 Jul 20	2.20000 -0.05	2.21	2.10	2.14	68,053
06 Jul 20	2.25000 +0.05	2.30	2.13	2.30	37,631
03 Jul 20	2.20000 +0.06	2.23	2.14	2.15	13,739
02 Jul 20	2.14000 +0.04	2.30	2.10	2.10	97,583
30 Jun 20	2.10000 -0.06	2.24	2.10	2.14	46,052
29 Jun 20	2.16000 +0.00	2.18	2.11	2.16	27,819
26 Jun 20	2.16000 -0.13	2.27	2.15	2.27	22,873
25 Jun 20	2.29000 -0.09	2.39	2.29	2.35	25,104
24 Jun 20	2.38000 -0.02	2.42	2.20	2.35	43,486
23 Jun 20	2.40000 +0.08	2.70	2.35	2.70	29,504
22 Jun 20	2.32000 +0.05	2.33	2.10	2.26	38,147
19 Jun 20	2.27000 -0.10	2.53	2.27	2.37	80,427
18 Jun 20	2.37000 -0.16	2.58	2.34	2.42	77,972
17 Jun 20	2.53000 -0.07	2.68	2.48	2.61	81,215
16 Jun 20	2.60000 -0.09	2.90	2.55	2.90	124,850
15 Jun 20	2.69000 +0.13	2.72	2.45	2.51	48,911
12 Jun 20	2.56000 +0.00	2.87	2.52	2.63	106,772
11 Jun 20	2.56000 -0.56	2.89	2.50	2.65	154,976
10 Jun 20	3.12000 -0.33	3.48	3.02	3.48	115,980
09 Jun 20	3.45000 -0.17	3.62	3.05	3.62	99,272
08 Jun 20	3.62000 +0.41	3.75	3.39	3.50	164,397
05 Jun 20	3.21000 +0.28	3.47	2.97	2.97	138,736
04 Jun 20	2.93000 +0.32	2.97	2.70	2.85	87,372
03 Jun 20	2.61000 +0.32	2.70	2.38	2.38	117,352
02 Jun 20	2.29000 +0.11	2.55	2.15	2.25	105,577
01 Jun 20	2.18000 +0.09	2.24	2.08	2.08	46,116
29 May 20	2.09000 -0.02	2.33	2.05	2.33	932,651
28 May 20	2.11000 +0.03	2.21	2.08	2.09	40,529
27 May 20	2.08000 +0.09	2.12	2.04	2.10	53,122
26 May 20	1.99000 +0.11	1.99	1.88	1.99	121,100
25 May 20	1.88000 +0.03	1.92	1.83	1.90	36,629
22 May 20	1.85000 +0.00	1.88	1.82	1.88	78,915
21 May 20	1.85000 +0.01	1.90	1.79	1.84	65,133
20 May 20	1.84000 +0.09	1.94	1.72	1.72	80,040
19 May 20	1.75000 +0.07	1.78	1.61	1.78	100,584
15 May 20	1.68000 -0.01	1.79	1.63	1.79	33,713
14 May 20	1.69000 -0.06	1.75	1.60	1.75	78,009
13 May 20	1.75000 -0.04	1.83	1.67	1.79	85,562
12 May 20	1.79000 +0.07	1.80	1.72	1.75	74,341
11 May 20	1.72000 +0.01	1.74	1.70	1.70	44,605
08 May 20	1.71000 +0.01	1.73	1.66	1.73	91,517
07 May 20	1.70000 +0.04	1.73	1.64	1.70	57,977
06 May 20	1.66000 -0.04	1.72	1.65	1.72	16,005
05 May 20	1.70000 -0.03	1.74	1.68	1.74	52,737
04 May 20	1.73000 +0.07	1.75	1.65	1.65	56,074
01 May 20	1.66000 -0.01	1.70	1.60	1.66	58,244
30 Apr 20	1.67000 +0.04	1.75	1.64	1.71	208,417
29 Apr 20	1.63000 +0.12	1.65	1.54	1.54	192,708
28 Apr 20	1.51000 +0.05	1.56	1.50	1.55	145,104
27 Apr 20	1.46000 -0.09	1.57	1.46	1.56	120,866
24 Apr 20	1.55000 +0.07	1.57	1.40	1.49	45,630
23 Apr 20	1.48000 -0.04	1.57	1.41	1.55	81,464
22 Apr 20	1.52000 +0.01	1.56	1.50	1.56	30,658
21 Apr 20	1.51000 -0.07	1.59	1.46	1.58	73,896
20 Apr 20	1.58000 -0.04	1.63	1.50	1.59	106,295
17 Apr 20	1.62000 +0.02	1.67	1.56	1.56	92,836
16 Apr 20	1.60000 -0.03	1.70	1.56	1.70	48,289
15 Apr 20	1.63000 -0.11	1.73	1.60	1.72	195,478
14 Apr 20	1.74000 -0.06	1.90	1.67	1.90	89,186
13 Apr 20	1.80000 +0.10	1.85	1.70	1.82	205,622
09 Apr 20	1.70000 +0.05	1.81	1.66	1.76	190,536
08 Apr 20	1.65000 -0.02	1.73	1.64	1.70	42,618
07 Apr 20	1.67000 +0.03	1.76	1.64	1.70	174,535
06 Apr 20	1.64000 +0.09	1.70	1.55	1.60	380,634
03 Apr 20	1.55000 -0.04	1.81	1.53	1.68	185,373
02 Apr 20	1.59000 -0.06	1.79	1.55	1.79	626,532
01 Apr 20	1.65000 -0.20	1.80	1.58	1.80	165,561
31 Mar 20	1.85000 -0.01	1.98	1.79	1.92	329,101
30 Mar 20	1.86000 -0.18	2.32	1.86	2.32	331,386
27 Mar 20	2.04000 -0.13	2.40	1.98	2.40	46,271
26 Mar 20	2.17000 -0.03	2.50	2.14	2.50	49,304
25 Mar 20	2.20000 +0.10	2.49	2.13	2.49	52,229
24 Mar 20	2.10000 +0.01	2.37	2.02	2.37	177,075
23 Mar 20	2.09000 -0.31	2.74	2.00	2.74	16,464
20 Mar 20	2.40000 +0.21	2.95	2.15	2.95	79,171
19 Mar 20	2.19000 -0.11	2.30	2.11	2.30	63,101
18 Mar 20	2.30000 -0.24	2.50	2.24	2.44	45,656
17 Mar 20	2.54000 +0.12	2.56	2.39	2.50	67,873
16 Mar 20	2.42000 -0.21	2.75	2.42	2.75	55,743
13 Mar 20	2.63000 -0.14	2.98	2.51	2.81	129,144
12 Mar 20	2.77000 -0.53	3.38	2.47	3.34	163,575
11 Mar 20	3.30000 -0.37	3.50	3.24	3.50	53,584
10 Mar 20	3.67000 -0.18	4.00	3.12	3.93	78,923
09 Mar 20	3.85000 -1.05	4.72	3.56	4.70	38,572
06 Mar 20	4.90000 -0.12	5.15	4.80	5.11	15,083
05 Mar 20	5.02000 -0.18	5.20	4.92	5.20	16,972
04 Mar 20	5.20000 -0.10	5.37	5.17	5.30	14,234
03 Mar 20	5.30000 -0.09	6.29	5.09	6.29	16,373
02 Mar 20	5.39000 +0.22	5.39	5.08	5.09	31,083
28 Feb 20	5.17000 -0.01	5.36	4.91	5.13	37,397
27 Feb 20	5.18000 +0.25	5.34	4.70	4.94	35,026
26 Feb 20	4.93000 +0.02	5.08	4.72	4.91	83,075
25 Feb 20	4.91000 -0.39	5.25	4.89	5.25	27,635
24 Feb 20	5.30000 -0.24	5.49	5.18	5.46	29,447
21 Feb 20	5.54000 -0.41	5.77	5.40	5.40	77,112
20 Feb 20	5.95000 -0.04	6.01	5.91	5.98	6,513
19 Feb 20	5.99000 -0.02	6.05	5.87	5.97	6,775
18 Feb 20	6.01000 +0.02	6.16	5.76	5.76	21,834
14 Feb 20	5.99000 +0.10	6.02	5.67	5.67	23,752
13 Feb 20	5.89000 +0.27	6.11	5.61	5.61	36,729
12 Feb 20	5.62000 +0.06	5.62	5.48	5.55	20,430
11 Feb 20	5.56000 +0.12	5.58	5.41	5.41	138,351
10 Feb 20	5.44000 -0.07	5.60	5.42	5.60	37,015
07 Feb 20	5.51000 +0.10	5.58	5.40	5.40	12,253
06 Feb 20	5.41000 -0.04	5.45	5.40	5.45	24,509
05 Feb 20	5.45000 +0.03	5.59	5.42	5.42	17,361
04 Feb 20	5.42000 -0.01	5.52	5.33	5.33	47,884
03 Feb 20	5.43000 +0.03	5.61	5.40	5.40	46,013
31 Jan 20	5.40000 -0.09	5.56	5.39	5.48	33,528
30 Jan 20	5.49000 +0.09	5.62	5.37	5.39	24,533
29 Jan 20	5.40000 +0.01	5.53	5.39	5.42	55,287
28 Jan 20	5.39000 +0.04	5.45	5.34	5.35	14,260
27 Jan 20	5.35000 -0.10	5.50	5.35	5.47	26,060
24 Jan 20	5.45000 -0.03	5.50	5.31	5.50	94,811
23 Jan 20	5.48000 -0.20	5.68	5.40	5.68	26,610
22 Jan 20	5.68000 -0.19	5.82	5.68	5.82	12,116
21 Jan 20	5.87000 -0.03	5.98	5.82	5.91	44,422
20 Jan 20	5.90000 -0.06	5.97	5.90	5.91	12,109
17 Jan 20	5.96000 -0.12	6.01	5.95	6.00	8,501
16 Jan 20	6.08000 +0.08	6.15	6.00	6.00	12,967
15 Jan 20	6.00000 +0.00	6.25	6.00	6.25	14,660
14 Jan 20	6.00000 -0.20	6.14	5.98	6.01	21,545
13 Jan 20	6.20000 +0.19	6.26	6.09	6.26	31,031
10 Jan 20	6.01000 -0.24	6.29	5.92	5.92	24,778
09 Jan 20	6.25000 +0.27	6.25	5.91	5.91	40,602
08 Jan 20	5.98000 -0.12	6.31	5.90	6.15	32,763
07 Jan 20	6.10000 -0.18	6.33	6.10	6.19	25,159
06 Jan 20	6.28000 -0.04	6.52	6.02	6.02	50,884
03 Jan 20	6.32000 +0.10	6.34	6.14	6.23	10,710
02 Jan 20	6.22000 -0.20	6.35	6.13	6.33	12,853
31 Dec 19	6.42000 +0.07	6.44	6.23	6.35	12,040
30 Dec 19	6.35000 +0.02	6.40	6.18	6.23	16,833
27 Dec 19	6.33000 +0.21	6.52	6.07	6.34	24,879
24 Dec 19	6.12000 +0.06	6.20	6.05	6.06	15,013
23 Dec 19	6.06000 -0.01	6.09	5.91	5.97	25,373
20 Dec 19	6.07000 -0.03	6.19	5.91	5.91	9,246
19 Dec 19	6.10000 +0.02	6.18	5.82	5.82	12,844
18 Dec 19	6.08000 +0.48	6.30	5.59	5.59	39,824
17 Dec 19	5.60000 +0.20	5.60	5.40	5.58	13,877
16 Dec 19	5.40000 +0.00	5.49	5.38	5.42	215,752
13 Dec 19	5.40000 +0.02	5.49	5.37	5.38	57,074
12 Dec 19	5.38000 +0.04	5.47	5.34	5.34	56,266
11 Dec 19	5.34000 -0.02	5.39	5.32	5.32	14,401
10 Dec 19	5.36000 +0.01	5.81	5.30	5.81	27,033
09 Dec 19	5.35000 -0.04	5.63	5.34	5.38	188,149
06 Dec 19	5.39000 +0.01	5.52	5.35	5.37	33,048
05 Dec 19	5.38000 -0.03	5.46	5.35	5.41	32,811
04 Dec 19	5.41000 +0.02	5.54	5.35	5.44	49,191
03 Dec 19	5.39000 +0.04	5.46	5.32	5.36	22,691
02 Dec 19	5.35000 -0.21	5.73	5.33	5.73	34,744
29 Nov 19	5.56000 -0.32	5.81	5.45	5.80	38,150
28 Nov 19	5.88000 +0.08	5.88	5.56	5.72	14,786
27 Nov 19	5.80000 -0.05	5.86	5.42	5.42	27,717
26 Nov 19	5.85000 -0.15	5.97	5.76	5.96	43,428
25 Nov 19	6.00000 +0.05	6.03	5.86	5.86	48,679
22 Nov 19	5.95000 -0.02	6.07	5.90	5.97	56,395
21 Nov 19	5.97000 +0.38	5.99	5.58	5.59	32,483
20 Nov 19	5.59000 -0.06	5.77	5.54	5.61	143,942
19 Nov 19	5.65000 +0.09	5.70	5.50	5.51	285,536
18 Nov 19	5.56000 -0.03	5.58	5.50	5.55	17,275
15 Nov 19	5.59000 -0.03	5.74	5.54	5.57	23,785
14 Nov 19	5.62000 +0.17	5.74	5.45	5.45	18,393
13 Nov 19	5.45000 -0.05	5.70	5.45	5.50	165,545
12 Nov 19	5.50000 -0.19	5.74	5.50	5.69	131,557
11 Nov 19	5.69000 +0.09	5.73	5.47	5.56	28,685
08 Nov 19	5.60000 -0.58	6.13	5.50	6.13	58,250
07 Nov 19	6.18000 +0.15	6.18	5.92	6.01	29,496
06 Nov 19	6.03000 -0.11	6.13	6.02	6.13	18,006
05 Nov 19	6.14000 -0.23	6.46	6.03	6.46	12,996
04 Nov 19	6.37000 +0.22	6.49	6.24	6.49	11,670
01 Nov 19	6.15000 +0.53	6.15	5.64	5.64	22,826
31 Oct 19	5.62000 -0.40	6.49	5.60	6.49	195,683
30 Oct 19	6.02000 +0.03	6.02	5.82	6.00	8,963
29 Oct 19	5.99000 -0.07	6.17	5.57	5.57	8,321
28 Oct 19	6.05500 -0.20	6.25	5.97	6.25	12,942
25 Oct 19	6.25000 +0.00	6.36	6.13	6.25	26,803
24 Oct 19	6.25000 -0.15	6.32	6.14	6.32	23,274
23 Oct 19	6.40000 -0.03	6.82	6.29	6.43	10,821
22 Oct 19	6.43000 +0.32	6.68	6.02	6.16	19,469
21 Oct 19	6.11000 -0.19	6.32	6.11	6.23	16,352
18 Oct 19	6.30000 +0.04	6.48	6.23	6.26	50,017
17 Oct 19	6.26000 +0.01	6.36	6.15	6.30	13,653
16 Oct 19	6.25000 -0.35	6.74	6.25	6.74	2,550
15 Oct 19	6.60000 +0.12	6.62	6.35	6.62	18,271
11 Oct 19	6.48000 -0.05	6.63	6.47	6.47	8,799
10 Oct 19	6.53000 +0.19	6.60	6.13	6.28	9,815
09 Oct 19	6.34000 -0.20	6.54	6.34	6.53	7,404
08 Oct 19	6.54000 -0.07	6.60	6.43	6.60	34,580
07 Oct 19	6.61000 -0.09	6.81	6.60	6.73	8,337
04 Oct 19	6.70000 +0.26	6.77	6.38	6.47	17,505
03 Oct 19	6.44000 +0.09	6.58	6.33	6.37	11,759
02 Oct 19	6.35000 -0.01	6.40	6.30	6.37	15,288
01 Oct 19	6.36000 -0.49	6.78	6.23	6.37	13,016
30 Sep 19	6.85000 +0.00	6.91	6.69	6.88	11,658
27 Sep 19	6.85000 +0.23	6.86	6.37	6.37	26,209
26 Sep 19	6.62000 +0.27	6.62	6.28	6.38	12,216
25 Sep 19	6.35000 -0.37	6.63	6.28	6.63	39,961
24 Sep 19	6.72000 +0.04	6.77	6.42	6.71	23,411
23 Sep 19	6.68000 +0.18	6.68	6.42	6.49	18,816
20 Sep 19	6.50000 -0.35	6.85	6.47	6.85	18,732
19 Sep 19	6.85000 +0.38	6.85	6.45	6.47	13,327
18 Sep 19	6.47000 -0.27	6.75	6.32	6.75	17,163
17 Sep 19	6.74000 -0.31	7.02	6.68	7.02	17,276
16 Sep 19	7.05000 +0.14	7.50	6.83	7.48	48,375
13 Sep 19	6.91000 -0.02	6.95	6.74	6.88	14,346
12 Sep 19	6.93000 +0.16	6.93	6.58	6.74	26,762
11 Sep 19	6.77000 +0.05	6.77	6.57	6.69	10,092
10 Sep 19	6.72000 -0.03	6.75	6.64	6.69	16,744
09 Sep 19	6.75000 +0.30	6.75	6.45	6.45	21,205
06 Sep 19	6.45000 -0.05	6.53	6.45	6.47	36,859
05 Sep 19	6.50000 +0.34	6.57	6.18	6.18	75,946
04 Sep 19	6.16000 +0.07	6.16	6.10	6.10	31,602
03 Sep 19	6.09000 -0.09	6.09	5.91	5.91	15,367
30 Aug 19	6.18000 +0.13	6.18	6.07	6.10	30,803
29 Aug 19	6.05000 -0.07	6.05	5.88	5.89	15,445
28 Aug 19	6.12000 +0.27	6.12	5.85	5.85	18,527
27 Aug 19	5.85000 -0.20	6.05	5.85	6.05	110,689
26 Aug 19	6.05000 +0.14	6.08	5.87	5.87	21,145
23 Aug 19	5.91000 -0.10	5.96	5.83	5.92	33,560
22 Aug 19	6.01000 -0.12	6.12	5.97	6.12	9,809
21 Aug 19	6.13000 +0.02	6.25	6.07	6.13	19,887
20 Aug 19	6.11000 -0.07	6.26	6.11	6.19	70,946
19 Aug 19	6.18000 -0.07	6.35	6.13	6.14	54,730
16 Aug 19	6.25000 +0.34	6.32	5.90	5.90	26,726
15 Aug 19	5.91000 -0.19	6.06	5.88	6.06	30,006
14 Aug 19	6.10000 +0.01	6.10	5.85	6.01	37,569
13 Aug 19	6.09000 -0.08	6.24	6.00	6.08	48,021
12 Aug 19	6.17000 -0.33	6.50	6.17	6.40	73,342
09 Aug 19	6.50000 -0.45	6.80	6.19	6.80	181,466
08 Aug 19	6.95000 -0.10	7.12	6.95	7.07	15,288
07 Aug 19	7.05000 -0.18	7.22	7.01	7.12	22,879
06 Aug 19	7.23000 +0.10	7.23	7.06	7.17	18,790
02 Aug 19	7.13000 +0.08	7.20	7.03	7.03	22,916
01 Aug 19	7.05000 +0.09	7.05	6.93	6.93	11,831
31 Jul 19	6.96000 -0.17	7.24	6.96	7.18	29,409
30 Jul 19	7.13000 -0.09	7.18	7.04	7.04	4,751
29 Jul 19	7.22500 -0.11	7.36	7.01	7.01	19,544
26 Jul 19	7.33000 -0.18	7.51	7.32	7.51	12,114
25 Jul 19	7.51000 -0.15	7.66	7.40	7.66	38,592
24 Jul 19	7.66000 -0.18	7.80	7.65	7.80	14,957
23 Jul 19	7.84000 -0.02	7.88	7.84	7.88	1,217
22 Jul 19	7.86000 +0.02	7.89	7.81	7.88	2,077
19 Jul 19	7.84000 -0.02	7.86	7.82	7.82	26,648
18 Jul 19	7.86000 +0.02	7.90	7.66	7.66	39,622
17 Jul 19	7.84000 -0.07	7.90	7.68	7.68	57,964
16 Jul 19	7.91000 -0.08	8.03	7.80	8.03	30,327
15 Jul 19	7.99000 +0.13	8.03	7.67	8.00	20,282
12 Jul 19	7.86000 +0.05	7.89	7.80	7.89	4,474
11 Jul 19	7.81000 -0.13	7.91	7.78	7.90	24,082
10 Jul 19	7.94000 +0.11	7.99	7.74	7.99	20,316
09 Jul 19	7.83000 -0.38	8.25	7.78	8.25	22,772
08 Jul 19	8.21000 +0.08	8.28	8.02	8.10	6,210
05 Jul 19	8.13000 +0.05	8.24	8.05	8.09	8,100
04 Jul 19	8.08000 +0.04	8.11	7.72	8.04	7,214
03 Jul 19	8.04000 -0.01	8.10	8.04	8.08	12,360
02 Jul 19	8.05000 -0.21	8.09	7.82	8.09	21,796
28 Jun 19	8.26000 +0.09	8.26	8.04	8.16	19,463
27 Jun 19	8.17000 +0.31	8.23	7.98	7.99	16,552
26 Jun 19	7.86000 -0.20	8.03	7.85	8.03	51,135
25 Jun 19	8.06000 -0.18	8.23	8.01	8.11	44,806
24 Jun 19	8.24000 -0.11	8.27	8.13	8.20	11,562
21 Jun 19	8.35000 +0.03	8.35	8.13	8.32	38,566
20 Jun 19	8.32000 -0.01	8.48	8.32	8.40	18,622
19 Jun 19	8.33000 -0.15	8.58	8.29	8.35	14,094
18 Jun 19	8.48000 +0.20	8.53	8.20	8.31	27,260
17 Jun 19	8.28000 +0.10	8.60	8.21	8.60	22,343
14 Jun 19	8.18000 -0.07	8.44	8.16	8.44	24,932
13 Jun 19	8.25000 +0.00	8.30	8.18	8.30	29,963
12 Jun 19	8.25000 -0.08	8.29	8.15	8.29	193,927
11 Jun 19	8.33000 -0.02	8.60	8.29	8.48	28,497
10 Jun 19	8.35000 -0.31	8.70	8.35	8.68	61,226
07 Jun 19	8.66000 -0.24	8.93	8.66	8.90	51,416
06 Jun 19	8.90000 -0.07	9.01	8.90	8.97	36,975
05 Jun 19	8.97000 -0.02	9.06	8.75	9.06	127,366
04 Jun 19	8.99000 -0.22	9.19	8.88	9.19	30,981
03 Jun 19	9.21000 -0.06	9.40	9.18	9.32	12,180
31 May 19	9.27000 -0.06	9.38	9.16	9.29	18,485
30 May 19	9.33000 -0.21	9.57	9.10	9.50	23,207
29 May 19	9.54000 -0.06	9.60	9.35	9.56	77,577
28 May 19	9.60000 +0.00	9.65	9.51	9.61	63,039
27 May 19	9.60000 -0.02	9.64	9.28	9.52	22,019
24 May 19	9.62000 +0.16	9.62	9.33	9.52	32,243
23 May 19	9.46000 -0.02	9.50	9.40	9.45	29,793
22 May 19	9.48000 -0.11	9.51	9.40	9.49	12,202
21 May 19	9.59000 -0.02	9.68	9.44	9.51	12,178
17 May 19	9.61000 -0.07	9.72	9.59	9.63	22,543
16 May 19	9.68000 +0.04	9.71	9.59	9.59	14,911
15 May 19	9.64000 +0.04	9.71	9.44	9.49	12,719
14 May 19	9.60000 +0.07	9.60	9.26	9.40	19,265
13 May 19	9.53000 -0.07	9.61	9.50	9.60	527,658
10 May 19	9.60000 -0.17	9.94	9.55	9.82	7,588
09 May 19	9.77000 +0.17	9.77	9.60	9.61	10,370
08 May 19	9.60000 -0.10	9.70	9.54	9.69	5,706
07 May 19	9.70000 +0.12	9.70	9.49	9.53	12,264
06 May 19	9.58000 +0.03	9.59	9.45	9.45	1,830
03 May 19	9.55000 -0.02	9.62	9.44	9.45	23,265
02 May 19	9.57000 -0.22	9.76	9.52	9.76	39,627
01 May 19	9.78500 -0.02	9.97	9.73	9.79	34,142
30 Apr 19	9.80000 +0.01	9.85	9.66	9.77	13,074
29 Apr 19	9.79000 -0.02	9.90	9.72	9.90	11,473
26 Apr 19	9.81000 +0.01	9.81	9.76	9.79	92,112
25 Apr 19	9.80000 -0.06	9.87	9.77	9.86	6,388
24 Apr 19	9.86000 +0.07	9.89	9.73	9.73	2,755
23 Apr 19	9.79000 -0.02	9.90	9.70	9.81	13,779
22 Apr 19	9.81000 -0.09	9.91	9.72	9.84	5,561
18 Apr 19	9.90000 +0.06	9.91	9.70	9.70	13,792
17 Apr 19	9.84000 +0.08	9.93	9.76	9.76	22,259
16 Apr 19	9.76000 -0.07	9.77	9.70	9.77	1,590
15 Apr 19	9.83000 +0.08	9.85	9.76	9.79	7,897
12 Apr 19	9.75000 -0.06	9.90	9.72	9.81	6,002
11 Apr 19	9.81000 +0.03	9.95	9.65	9.77	34,048
10 Apr 19	9.78000 -0.02	9.87	9.78	9.80	8,094
09 Apr 19	9.80000 +0.05	9.84	9.67	9.71	19,627
08 Apr 19	9.75000 +0.05	9.77	9.67	9.70	22,766
05 Apr 19	9.70000 +0.07	9.72	9.58	9.58	26,986
04 Apr 19	9.63000 -0.05	9.71	9.42	9.42	18,282
03 Apr 19	9.68000 -0.01	9.73	9.64	9.65	32,959
02 Apr 19	9.69000 +0.01	9.72	9.57	9.68	43,547
01 Apr 19	9.68000 -0.01	9.70	9.46	9.58	718,404
29 Mar 19	9.69000 +0.07	9.69	9.46	9.62	15,836
28 Mar 19	9.62000 +0.04	9.64	9.38	9.51	7,425
27 Mar 19	9.58000 +0.12	9.69	9.41	9.55	27,290
26 Mar 19	9.46000 -0.09	9.65	9.46	9.53	11,442
25 Mar 19	9.55000 +0.10	9.66	9.33	9.56	13,008
22 Mar 19	9.45000 -0.14	9.71	9.45	9.61	22,801
21 Mar 19	9.59000 +0.01	9.73	9.59	9.70	18,339
20 Mar 19	9.58000 -0.03	9.70	9.53	9.68	19,900
19 Mar 19	9.61000 +0.12	9.72	9.50	9.56	41,879
18 Mar 19	9.49000 -0.14	9.75	9.45	9.59	39,903
15 Mar 19	9.63000 -0.02	9.73	9.54	9.65	33,397
14 Mar 19	9.65000 -0.09	9.78	9.59	9.74	21,269
13 Mar 19	9.74000 +0.02	9.89	9.52	9.68	19,619
12 Mar 19	9.72000 -0.05	9.83	9.53	9.82	29,536
11 Mar 19	9.77000 -0.23	9.96	9.71	9.96	11,072
08 Mar 19	10.00000 +0.32	10.02	9.38	9.55	45,711
07 Mar 19	9.68000 -0.06	9.75	9.58	9.67	4,419
06 Mar 19	9.74000 +0.22	9.78	9.02	9.02	6,869
05 Mar 19	9.51500 -0.05	9.56	9.15	9.56	8,062
04 Mar 19	9.56000 -0.14	9.80	9.55	9.62	6,926
01 Mar 19	9.70000 +0.13	9.70	9.57	9.57	38,821
28 Feb 19	9.57000 -0.05	9.75	9.36	9.59	21,176
27 Feb 19	9.62000 -0.13	9.84	9.62	9.80	14,281
26 Feb 19	9.75000 -0.10	9.93	9.62	9.82	6,632
25 Feb 19	9.85000 +0.05	9.85	9.65	9.76	17,299
22 Feb 19	9.80000 +0.10	9.96	9.63	9.74	16,506
21 Feb 19	9.70000 -0.28	9.90	9.70	9.90	7,030
20 Feb 19	9.98000 -0.24	10.30	9.88	10.26	9,093
19 Feb 19	10.22000 +0.04	10.49	10.08	10.49	12,798
15 Feb 19	10.18000 +0.55	10.21	9.81	9.85	7,343
14 Feb 19	9.63000 -0.03	9.81	9.53	9.72	31,555
13 Feb 19	9.66000 -0.03	9.81	9.52	9.67	9,262
12 Feb 19	9.69000 -0.48	10.39	9.69	10.12	13,699
11 Feb 19	10.17000 +0.05	10.29	10.10	10.11	4,947
08 Feb 19	10.12000 +0.08	10.18	10.08	10.15	8,094
07 Feb 19	10.04000 +0.16	10.04	9.83	9.92	3,729
06 Feb 19	9.88000 +0.01	9.92	9.77	9.81	6,922
05 Feb 19	9.87000 -0.03	10.12	9.51	10.06	13,522
04 Feb 19	9.90000 +0.16	10.94	9.66	10.94	23,042
01 Feb 19	9.74000 +0.04	9.76	9.66	9.69	38,372
31 Jan 19	9.70000 +0.21	9.72	9.48	9.52	25,018
30 Jan 19	9.49000 -0.08	9.57	9.24	9.51	34,079
29 Jan 19	9.57000 +0.06	9.70	9.37	9.43	10,572
28 Jan 19	9.51000 -0.18	9.71	9.51	9.67	6,000
25 Jan 19	9.69000 +0.24	9.77	9.45	9.48	10,560
24 Jan 19	9.45000 +0.16	9.45	9.25	9.26	11,510
23 Jan 19	9.29000 -0.06	9.37	9.07	9.07	17,732
22 Jan 19	9.35000 -0.20	9.55	9.18	9.55	14,353
21 Jan 19	9.55000 -0.37	9.95	9.40	9.95	10,230
18 Jan 19	9.92000 -0.33	10.21	9.90	10.21	9,487
17 Jan 19	10.25000 -0.12	10.40	10.13	10.40	4,721
16 Jan 19	10.37000 -0.14	10.57	10.29	10.57	13,677
15 Jan 19	10.51000 -0.27	10.58	10.42	10.42	26,340
14 Jan 19	10.78000 -0.02	10.81	10.61	10.73	5,975
11 Jan 19	10.80000 -0.20	10.91	10.74	10.91	18,122
10 Jan 19	11.00000 +0.27	11.00	10.76	10.77	16,154
09 Jan 19	10.73000 +0.31	10.80	10.41	10.41	16,395
08 Jan 19	10.42000 +0.04	10.52	10.39	10.39	14,309
07 Jan 19	10.38000 -0.02	10.38	10.18	10.21	10,520
04 Jan 19	10.40000 +0.33	10.51	9.99	10.10	11,007
03 Jan 19	10.07000 +0.08	10.19	9.95	10.02	14,156
02 Jan 19	9.99000 +0.22	10.05	9.60	9.65	19,202
31 Dec 18	9.77000 +0.51	9.85	8.96	8.96	17,078
28 Dec 18	9.26000 +0.43	9.42	8.84	8.84	27,878
27 Dec 18	8.83000 -0.26	9.37	8.83	9.15	46,396
24 Dec 18	9.09000 -0.18	9.38	9.09	9.21	11,652
21 Dec 18	9.27000 -0.20	9.49	9.20	9.43	16,945
20 Dec 18	9.47000 +0.11	9.59	9.23	9.39	23,517
19 Dec 18	9.36000 +0.06	9.47	9.23	9.36	26,562
18 Dec 18	9.30000 -0.10	9.50	9.17	9.40	22,345
17 Dec 18	9.40000 -0.26	9.54	9.38	9.51	13,368
14 Dec 18	9.66000 +0.25	9.66	9.37	9.41	27,477
13 Dec 18	9.41000 +0.03	9.51	9.30	9.42	17,233
12 Dec 18	9.38000 +0.12	9.44	9.29	9.29	28,009
11 Dec 18	9.26000 -0.30	9.90	9.26	9.70	9,985
10 Dec 18	9.56000 -0.28	9.87	9.38	9.87	13,414
07 Dec 18	9.84000 -0.25	10.24	9.71	10.15	20,118
06 Dec 18	10.09000 -0.04	10.18	9.87	10.11	23,017
05 Dec 18	10.13000 +0.56	10.13	9.64	9.64	9,022
04 Dec 18	9.57000 -0.23	9.97	9.37	9.83	39,734
03 Dec 18	9.80000 -0.25	10.16	9.73	10.04	19,279
30 Nov 18	10.05000 +0.22	10.21	9.81	9.81	77,340
29 Nov 18	9.83000 +0.48	9.86	9.38	9.38	28,245
28 Nov 18	9.35000 +0.11	9.36	9.21	9.23	21,449
27 Nov 18	9.24000 -0.17	9.48	9.24	9.45	82,782
26 Nov 18	9.41000 +0.11	9.89	9.32	9.40	14,247
23 Nov 18	9.30000 -0.26	9.62	9.17	9.59	13,800
22 Nov 18	9.56000 +0.08	9.70	9.41	9.47	17,067
21 Nov 18	9.48000 -0.24	9.93	9.30	9.30	18,913
20 Nov 18	9.72000 -0.26	10.20	9.29	9.29	22,471
19 Nov 18	9.98000 +0.31	10.18	9.63	9.65	29,165
16 Nov 18	9.67000 +0.27	9.92	9.42	9.43	25,368
15 Nov 18	9.40000 -0.34	9.75	9.30	9.73	15,830
14 Nov 18	9.74000 -0.11	9.99	9.66	9.99	24,175
13 Nov 18	9.85000 -0.12	10.12	9.59	9.97	24,559
12 Nov 18	9.97000 +0.07	10.22	9.78	9.90	25,650
09 Nov 18	9.90000 +0.22	10.20	9.17	9.56	83,381
08 Nov 18	9.68000 +0.14	9.75	9.44	9.56	21,253
07 Nov 18	9.54000 -0.19	10.01	9.54	10.01	26,866
06 Nov 18	9.73000 +0.03	9.81	9.45	9.73	51,103
05 Nov 18	9.70000 +0.00	9.91	9.67	9.78	12,366
02 Nov 18	9.70000 -0.38	10.15	9.57	10.02	12,809
01 Nov 18	10.08000 +0.55	10.11	9.47	9.50	32,642
31 Oct 18	9.53000 -0.05	9.67	9.41	9.49	34,714
30 Oct 18	9.58000 +0.03	9.59	9.38	9.42	13,431
29 Oct 18	9.55000 -0.17	9.79	9.40	9.79	27,077
26 Oct 18	9.72000 +0.22	10.22	9.58	10.02	14,286
25 Oct 18	9.50000 -0.01	9.59	9.24	9.51	73,369
24 Oct 18	9.51000 -0.18	9.73	9.36	9.73	555,364
23 Oct 18	9.69000 -0.20	9.93	9.50	9.93	23,492
22 Oct 18	9.89000 -0.29	10.14	9.78	9.98	45,078
19 Oct 18	10.18000 -0.07	10.31	10.15	10.31	33,957
18 Oct 18	10.25000 -0.12	10.35	10.25	10.32	37,198
17 Oct 18	10.37000 -0.21	10.58	10.29	10.58	18,559
16 Oct 18	10.58000 +0.14	10.76	10.13	10.13	22,663
15 Oct 18	10.44000 -0.17	10.61	10.09	10.61	45,279
12 Oct 18	10.61000 -0.22	10.80	10.09	10.09	66,397
11 Oct 18	10.83000 -0.04	10.90	10.39	10.86	86,939
10 Oct 18	10.87000 -0.12	10.99	10.71	10.99	31,083
09 Oct 18	10.99000 +0.01	11.08	10.90	11.07	9,029
05 Oct 18	10.98000 -0.14	11.15	10.98	11.06	16,689
04 Oct 18	11.12000 +0.10	11.14	11.01	11.01	13,883
03 Oct 18	11.02000 +0.11	11.08	10.85	10.98	9,817
02 Oct 18	10.91000 -0.01	11.13	10.80	10.81	28,403
01 Oct 18	10.92000 +0.06	10.97	10.75	10.83	21,821
28 Sep 18	10.86000 -0.12	11.01	10.80	10.95	17,704
27 Sep 18	10.98000 -0.08	11.07	10.52	10.52	18,992
26 Sep 18	11.06000 +0.11	11.15	10.95	10.95	33,681
25 Sep 18	10.95000 -0.10	11.13	10.90	11.10	142,810
24 Sep 18	11.05000 +0.13	11.23	10.95	10.95	28,407
21 Sep 18	10.92000 -0.30	11.32	10.92	11.24	77,942
20 Sep 18	11.22000 -0.20	11.48	11.20	11.35	16,920
19 Sep 18	11.42000 -0.13	11.64	10.83	10.83	25,348
18 Sep 18	11.55000 +0.06	11.59	11.22	11.51	16,008
17 Sep 18	11.49000 -0.09	11.69	11.45	11.61	19,957
14 Sep 18	11.58000 -0.37	11.91	11.56	11.91	26,634
13 Sep 18	11.95000 +0.02	12.07	11.81	11.95	24,278
12 Sep 18	11.93000 +0.03	11.97	11.82	11.82	18,134
11 Sep 18	11.90000 -0.36	12.34	11.90	12.31	26,001
10 Sep 18	12.26000 +0.01	12.35	12.18	12.18	73,509
07 Sep 18	12.25000 +0.16	12.41	11.90	12.13	50,725
06 Sep 18	12.09000 -0.06	12.52	12.06	12.15	48,839
05 Sep 18	12.15000 -0.24	12.65	11.74	12.40	27,363
04 Sep 18	12.39000 -0.27	12.67	12.32	12.67	16,960
31 Aug 18	12.66000 +0.24	12.70	12.45	12.54	27,951
30 Aug 18	12.42000 -0.08	12.80	12.31	12.32	26,996
29 Aug 18	12.50000 +0.30	12.50	12.15	12.20	223,790
28 Aug 18	12.20000 +0.22	12.20	11.90	12.13	36,599
27 Aug 18	11.98000 +0.48	12.00	11.60	11.60	84,436
24 Aug 18	11.50000 -0.10	11.70	11.49	11.59	34,977
23 Aug 18	11.60000 +0.00	11.60	11.56	11.59	17,116
22 Aug 18	11.60000 +0.14	11.61	11.49	11.49	24,155
21 Aug 18	11.46000 -0.14	11.72	11.43	11.59	32,164
20 Aug 18	11.60000 -0.05	11.61	11.43	11.60	30,662
17 Aug 18	11.65000 +0.17	11.75	11.47	11.50	57,142
16 Aug 18	11.48000 +0.14	11.56	11.26	11.26	49,798
15 Aug 18	11.34000 -0.26	11.58	11.27	11.58	22,273
14 Aug 18	11.60000 +0.06	11.65	11.48	11.55	19,706
13 Aug 18	11.54000 +0.29	11.85	11.44	11.47	31,606
10 Aug 18	11.25000 +0.37	11.64	10.71	10.71	32,322
09 Aug 18	10.88000 +0.09	10.97	10.81	10.81	6,109
08 Aug 18	10.79000 +0.06	10.91	10.70	10.73	13,246
07 Aug 18	10.73000 -0.04	11.10	10.70	10.91	13,393
03 Aug 18	10.77000 +0.00	10.89	10.71	10.83	15,323
02 Aug 18	10.77000 +0.01	10.80	10.55	10.76	14,432
01 Aug 18	10.76000 -0.24	11.12	10.76	11.04	15,566
31 Jul 18	11.00000 -0.04	11.03	11.00	11.02	19,469
30 Jul 18	11.04000 -0.06	11.20	10.99	11.06	20,895
27 Jul 18	11.10000 +0.02	11.32	11.03	11.10	31,787
26 Jul 18	11.08000 +0.05	11.09	11.00	11.00	15,810
25 Jul 18	11.03000 -0.11	11.20	10.97	11.08	15,004
24 Jul 18	11.14000 +0.12	11.23	10.98	11.02	12,472
23 Jul 18	11.02000 +0.01	11.11	10.96	11.11	15,038
20 Jul 18	11.01000 -0.12	11.18	10.97	11.13	11,516
19 Jul 18	11.13000 +0.08	11.21	11.00	11.11	74,588
18 Jul 18	11.05000 -0.05	11.17	11.00	11.17	11,510
17 Jul 18	11.10000 +0.06	11.11	11.00	11.10	19,212
16 Jul 18	11.04000 -0.24	11.26	11.00	11.13	13,270
13 Jul 18	11.28000 +0.15	11.40	11.11	11.11	5,730
12 Jul 18	11.13000 +0.02	11.19	11.10	11.11	39,844
11 Jul 18	11.11000 -0.14	11.35	11.10	11.14	25,941
10 Jul 18	11.25000 -0.44	11.67	11.10	11.67	77,932
09 Jul 18	11.69000 +0.50	11.69	11.30	11.37	24,476
06 Jul 18	11.19000 -0.04	11.24	11.07	11.23	30,400
05 Jul 18	11.23000 +0.03	11.51	11.15	11.20	14,473
04 Jul 18	11.20000 -0.25	11.32	11.20	11.32	11,975
03 Jul 18	11.45000 -0.17	11.64	11.28	11.47	9,971
29 Jun 18	11.62000 +0.45	11.62	11.13	11.19	25,191
28 Jun 18	11.17000 -0.17	11.32	11.14	11.27	27,000
27 Jun 18	11.34000 -0.27	11.69	11.15	11.63	17,411
26 Jun 18	11.61000 -0.22	11.85	11.55	11.84	8,096
25 Jun 18	11.83000 +0.12	11.93	11.60	11.66	12,386
22 Jun 18	11.71000 +0.37	11.73	11.46	11.52	19,328
21 Jun 18	11.34000 -0.04	11.48	11.32	11.48	8,696
20 Jun 18	11.38000 -0.08	11.46	11.30	11.44	8,502
19 Jun 18	11.46000 -0.04	11.60	11.32	11.50	55,064
18 Jun 18	11.50000 -0.15	11.76	11.49	11.65	27,563
15 Jun 18	11.65000 -0.27	11.88	11.65	11.86	29,133
14 Jun 18	11.92000 +0.03	12.01	11.85	12.01	14,331
13 Jun 18	11.89000 +0.08	11.95	11.67	11.78	14,804
12 Jun 18	11.81000 +0.08	11.87	11.50	11.69	29,536
11 Jun 18	11.73000 -0.05	11.84	11.63	11.84	50,168
08 Jun 18	11.78000 -0.13	12.18	11.72	12.18	17,363
07 Jun 18	11.91000 +0.06	12.00	11.61	11.61	15,409
06 Jun 18	11.85000 -0.19	12.00	11.80	11.96	22,916
05 Jun 18	12.04000 +0.00	12.06	11.98	12.02	21,605
04 Jun 18	12.04000 -0.22	12.08	11.98	12.02	28,513
01 Jun 18	12.26000 +0.20	12.26	11.95	12.02	15,118
31 May 18	12.06000 -0.07	12.20	12.00	12.11	75,020
30 May 18	12.13000 -0.09	12.24	12.10	12.24	10,554
29 May 18	12.22000 +0.06	12.25	12.14	12.20	11,279
28 May 18	12.16000 -0.13	12.25	12.05	12.25	8,975
25 May 18	12.29000 +0.01	12.39	12.25	12.25	11,380
24 May 18	12.28000 -0.21	12.41	12.28	12.32	20,376
23 May 18	12.49000 +0.26	12.50	12.28	12.28	11,505
22 May 18	12.23000 -0.20	12.70	12.23	12.70	6,144
18 May 18	12.43000 -0.38	12.76	12.42	12.76	3,246
17 May 18	12.81000 +0.22	12.81	12.40	12.52	10,234
16 May 18	12.59000 +0.09	12.84	12.39	12.45	156,550
15 May 18	12.50000 -0.14	12.60	12.25	12.60	18,770
14 May 18	12.64000 -0.04	12.67	12.31	12.63	30,053
11 May 18	12.68000 -0.32	13.20	12.58	13.20	41,646
10 May 18	13.00000 +0.07	13.01	12.50	12.50	10,235
09 May 18	12.93000 -0.07	13.02	12.84	12.99	13,433
08 May 18	13.00000 +0.00	13.02	12.93	13.00	3,641
07 May 18	13.00000 +0.02	13.05	12.94	13.00	11,264
04 May 18	12.98000 +0.00	13.16	12.80	13.01	7,627
03 May 18	12.98000 -0.19	13.12	12.87	13.10	6,081
02 May 18	13.17000 -0.52	13.67	13.13	13.65	10,190
01 May 18	13.69000 +0.07	13.90	13.60	13.75	8,942
30 Apr 18	13.62000 +0.21	13.62	13.00	13.08	30,612
27 Apr 18	13.41000 -0.49	13.73	13.41	13.73	2,100
26 Apr 18	13.90000 -0.07	14.29	13.75	13.76	26,000
25 Apr 18	13.97000 +0.15	14.08	13.84	14.08	9,633
24 Apr 18	13.82000 +0.46	14.16	13.36	13.36	28,816
23 Apr 18	13.36000 -0.03	13.42	13.27	13.37	4,037
20 Apr 18	13.39000 -0.11	13.46	13.03	13.46	7,320
19 Apr 18	13.50000 +0.73	13.50	12.78	12.80	12,192
18 Apr 18	12.77000 -0.01	12.91	12.50	12.77	99,621
17 Apr 18	12.78000 +0.02	12.79	12.67	12.73	26,777
16 Apr 18	12.76000 -0.34	13.09	12.76	13.09	8,202
13 Apr 18	13.10000 -0.20	13.34	13.06	13.34	4,283
12 Apr 18	13.30000 +0.03	13.46	13.16	13.24	7,363
11 Apr 18	13.27000 -0.47	13.71	13.19	13.71	7,300
10 Apr 18	13.74000 +0.76	13.82	12.69	12.69	12,245
09 Apr 18	12.98000 -0.04	13.06	12.64	13.06	10,070
06 Apr 18	13.02000 -0.38	13.37	12.91	13.37	13,900
05 Apr 18	13.40000 -0.15	13.97	12.88	12.88	18,902
04 Apr 18	13.55000 +0.35	13.55	12.99	13.14	12,674
03 Apr 18	13.20000 -0.45	13.63	13.06	13.63	9,905
02 Apr 18	13.65000 -0.10	13.74	13.17	13.74	17,596
29 Mar 18	13.75000 +0.54	13.75	12.67	13.34	28,457
28 Mar 18	13.21000 -0.15	13.42	13.20	13.30	26,363
27 Mar 18	13.36000 +0.20	13.37	12.90	12.90	8,753
26 Mar 18	13.16000 -0.01	13.57	12.81	12.91	16,140
23 Mar 18	13.17000 -0.69	13.72	13.17	13.67	34,146
22 Mar 18	13.86000 +0.06	13.95	13.38	13.38	26,110
21 Mar 18	13.80000 +0.95	13.80	12.78	12.85	30,419
20 Mar 18	12.85000 -0.55	13.71	12.85	13.13	13,119
19 Mar 18	13.40000 +0.21	13.60	13.22	13.22	19,331
16 Mar 18	13.19000 +0.19	13.28	13.02	13.02	14,771
15 Mar 18	13.00000 -0.01	13.17	12.42	12.42	16,679
14 Mar 18	13.01000 +0.48	13.07	12.20	12.60	26,919
13 Mar 18	12.53000 -0.54	13.09	12.53	13.09	22,195
12 Mar 18	13.07000 -0.20	13.49	12.88	13.25	20,559
09 Mar 18	13.27000 -0.48	13.78	13.14	13.78	16,478
08 Mar 18	13.75000 +0.42	13.75	13.34	13.34	12,853
07 Mar 18	13.33000 -0.13	13.55	13.33	13.44	6,001
06 Mar 18	13.46000 +0.22	13.76	13.22	13.22	19,875
05 Mar 18	13.24000 +0.00	13.49	13.21	13.33	13,397
02 Mar 18	13.24000 -0.52	13.81	13.12	13.74	52,016
01 Mar 18	13.76000 -0.04	13.77	13.60	13.63	7,527
28 Feb 18	13.80000 -0.20	13.94	13.66	13.94	26,940
27 Feb 18	14.00000 -0.06	14.07	13.92	14.07	2,968
26 Feb 18	14.06000 +0.05	14.15	13.81	13.81	14,918
23 Feb 18	14.01000 +0.03	14.20	13.95	14.00	79,334
22 Feb 18	13.98000 +0.00	14.10	13.97	14.02	31,162
21 Feb 18	13.98000 +0.18	14.06	13.80	13.80	7,636
20 Feb 18	13.80000 +0.00	13.98	13.80	13.80	27,666
16 Feb 18	13.80000 +0.00	14.05	13.80	13.80	11,531
15 Feb 18	13.80000 +0.00	13.84	13.80	13.82	18,756
14 Feb 18	13.80000 -0.12	13.86	13.78	13.82	5,409
13 Feb 18	13.92000 +0.24	13.92	13.30	13.30	7,604
12 Feb 18	13.68000 -0.43	14.27	13.68	13.80	28,261
09 Feb 18	14.11000 +0.26	14.12	13.77	13.98	45,846
08 Feb 18	13.85000 -0.18	14.04	13.85	14.03	26,940
07 Feb 18	14.03000 -0.06	14.15	14.00	14.15	50,315
06 Feb 18	14.09000 +0.34	14.12	13.71	13.76	353,880
05 Feb 18	13.75000 -0.24	13.76	13.45	13.50	12,380
02 Feb 18	13.99000 +0.13	14.26	13.77	14.19	23,796
01 Feb 18	13.86000 +0.16	13.97	13.66	13.78	15,310
31 Jan 18	13.70000 +0.32	13.72	13.31	13.31	17,661
30 Jan 18	13.38000 -0.39	13.85	13.37	13.78	16,434
29 Jan 18	13.77000 +0.01	13.83	13.72	13.75	10,197
26 Jan 18	13.76000 +0.13	13.86	13.36	13.36	22,303
25 Jan 18	13.63000 +0.13	13.76	13.30	13.30	43,466
24 Jan 18	13.50000 -0.03	13.63	13.46	13.46	54,641
23 Jan 18	13.53000 +0.02	13.65	13.41	13.47	21,480
22 Jan 18	13.51000 -0.10	13.62	13.30	13.62	30,996
19 Jan 18	13.61000 -0.01	13.92	13.42	13.42	10,322
18 Jan 18	13.62000 -0.01	13.75	13.40	13.58	14,675
17 Jan 18	13.63000 -0.05	13.79	13.51	13.55	14,361
16 Jan 18	13.68000 -0.29	13.92	13.64	13.92	14,571
15 Jan 18	13.97000 +0.01	14.24	13.90	14.24	8,286
12 Jan 18	13.96000 -0.15	14.13	13.96	14.06	41,391
11 Jan 18	14.11000 -0.08	14.16	14.00	14.15	16,660
10 Jan 18	14.19000 -0.11	14.31	14.06	14.31	17,138
09 Jan 18	14.30000 +0.25	14.44	14.01	14.05	33,130
08 Jan 18	14.05000 -0.46	14.61	14.02	14.02	42,925
05 Jan 18	14.51000 +0.31	14.71	14.20	14.23	27,959
04 Jan 18	14.20000 -0.53	14.69	14.20	14.68	26,088
03 Jan 18	14.73000 -0.27	14.91	14.72	14.91	19,627
02 Jan 18	15.00000 +0.14	15.00	14.02	14.02	9,121
29 Dec 17	14.86000 +0.10	14.90	14.72	14.72	3,403
28 Dec 17	14.76000 +0.01	14.85	14.75	14.83	13,939
27 Dec 17	14.75000 +0.12	14.87	14.37	14.37	17,018
22 Dec 17	14.63000 -0.07	14.78	14.63	14.69	21,569
21 Dec 17	14.70000 +0.26	14.70	14.26	14.26	14,866
20 Dec 17	14.44000 +0.29	14.56	13.95	13.95	10,291
19 Dec 17	14.15000 +0.08	14.19	13.94	13.94	10,632
18 Dec 17	14.07000 -0.33	14.47	14.04	14.33	22,281
15 Dec 17	14.40000 -0.05	14.57	14.18	14.44	25,950
14 Dec 17	14.45000 +0.43	14.50	13.84	13.84	20,201
13 Dec 17	14.02000 -0.18	14.21	13.93	14.13	13,324
12 Dec 17	14.20000 -0.23	14.45	14.11	14.45	21,925
11 Dec 17	14.43000 -0.35	14.75	14.17	14.70	46,047
08 Dec 17	14.78000 +0.00	14.91	14.57	14.88	31,649
07 Dec 17	14.78000 -0.24	15.21	14.65	14.80	20,423
06 Dec 17	15.02000 -0.01	15.17	14.86	15.05	14,541
05 Dec 17	15.03000 -0.04	15.14	14.85	15.08	361,760
04 Dec 17	15.07000 -0.18	15.20	15.00	15.20	60,241
01 Dec 17	15.25000 -0.05	15.40	15.11	15.11	20,555
30 Nov 17	15.30000 -0.09	15.44	15.26	15.38	47,852
29 Nov 17	15.39000 +0.38	15.40	14.86	14.86	22,914
28 Nov 17	15.01000 +0.24	15.04	14.77	14.77	173,554
27 Nov 17	14.77000 -0.43	14.92	14.67	14.92	10,708
24 Nov 17	15.20000 +0.25	15.20	14.73	14.73	23,986
23 Nov 17	14.95000 +0.12	15.12	14.52	14.52	11,779
22 Nov 17	14.83000 -0.17	15.07	14.83	14.86	8,623
21 Nov 17	15.00000 +0.31	15.10	14.25	14.25	42,502
20 Nov 17	14.69000 -0.24	14.88	14.60	14.78	25,283
17 Nov 17	14.93000 -0.19	15.13	14.84	14.97	12,117
16 Nov 17	15.12500 +0.39	15.18	14.80	14.80	16,615
15 Nov 17	14.74000 -0.41	15.06	14.57	15.03	24,849
14 Nov 17	15.15000 +0.34	15.19	14.74	14.74	12,791
13 Nov 17	14.81000 -0.23	15.13	14.81	15.13	5,840
10 Nov 17	15.04000 -0.26	15.34	15.04	15.20	13,245
09 Nov 17	15.30000 +0.30	15.41	14.79	14.79	19,224
08 Nov 17	15.00000 -0.10	15.31	14.96	15.10	20,370
07 Nov 17	15.10000 -0.09	15.19	15.04	15.19	6,165
06 Nov 17	15.19000 +0.20	15.23	14.96	15.05	18,206
03 Nov 17	14.99000 -0.28	15.33	14.95	15.17	15,596
02 Nov 17	15.27000 -0.20	15.41	15.20	15.39	14,427
01 Nov 17	15.47000 +0.28	15.47	15.09	15.13	30,962
31 Oct 17	15.19000 +0.19	15.21	14.89	14.99	34,969
30 Oct 17	15.00000 +0.59	15.01	14.50	14.50	36,664
27 Oct 17	14.41000 +0.29	14.47	14.06	14.08	27,250
26 Oct 17	14.12000 +0.16	14.21	14.00	14.05	43,363
25 Oct 17	13.96000 -0.19	14.21	13.67	14.06	40,205
24 Oct 17	14.15000 -0.07	14.31	14.15	14.27	11,544
23 Oct 17	14.22000 +0.03	14.30	14.20	14.30	14,812
20 Oct 17	14.19000 -0.33	14.60	14.19	14.42	19,804
19 Oct 17	14.52000 -0.42	14.91	14.52	14.87	6,925
18 Oct 17	14.94000 -0.01	15.03	14.89	14.99	30,624
17 Oct 17	14.95000 -0.03	15.05	14.88	15.05	11,489
16 Oct 17	14.98000 +0.20	15.08	14.86	14.95	23,830
13 Oct 17	14.78000 +0.19	14.83	14.63	14.65	9,984
12 Oct 17	14.59000 -0.11	14.80	14.47	14.74	15,407
11 Oct 17	14.70000 -0.06	14.87	14.70	14.80	54,507
10 Oct 17	14.76000 +0.29	14.89	14.45	14.50	22,254
06 Oct 17	14.47000 +0.02	14.48	14.30	14.30	7,679
05 Oct 17	14.45000 +0.27	14.45	14.19	14.22	14,447
04 Oct 17	14.18000 -0.10	14.41	14.17	14.28	29,886
03 Oct 17	14.28000 +0.10	14.30	14.04	14.04	7,852
02 Oct 17	14.18000 -0.01	14.27	14.02	14.13	23,952
29 Sep 17	14.19000 -0.03	14.25	13.94	13.94	23,451
28 Sep 17	14.22000 +0.21	14.35	14.01	14.03	46,170
27 Sep 17	14.01000 +0.01	14.12	14.00	14.02	31,390
26 Sep 17	14.00000 +0.20	14.14	13.76	13.80	67,992
25 Sep 17	13.80000 +0.05	13.92	13.70	13.80	36,519
22 Sep 17	13.75000 +0.05	13.80	13.65	13.73	21,985
21 Sep 17	13.70000 +0.07	13.80	13.41	13.62	52,210
20 Sep 17	13.63000 +0.34	13.63	13.19	13.27	27,769
19 Sep 17	13.29000 +0.37	13.50	12.94	13.00	176,987
18 Sep 17	12.92000 +0.02	13.00	12.79	12.83	16,334
15 Sep 17	12.90000 -0.03	13.13	12.84	12.88	31,539
14 Sep 17	12.93000 +0.17	13.16	12.76	12.88	38,509
13 Sep 17	12.76000 +0.46	12.92	12.12	12.12	34,149
12 Sep 17	12.30000 +0.26	12.63	12.00	12.00	29,117
11 Sep 17	12.04000 -0.16	12.19	11.94	12.19	32,857
08 Sep 17	12.20000 -0.30	12.39	12.04	12.39	30,273
07 Sep 17	12.50000 +0.39	12.66	12.11	12.18	27,735
06 Sep 17	12.11000 +0.22	12.19	11.87	11.97	23,573
05 Sep 17	11.89000 -0.16	12.16	11.75	12.08	22,458
01 Sep 17	12.05000 -0.15	12.23	11.88	12.18	23,774
31 Aug 17	12.20000 +0.28	12.20	11.90	11.92	68,721
30 Aug 17	11.92000 -0.08	11.99	11.86	11.98	19,438
29 Aug 17	12.00000 +0.05	12.07	11.79	11.89	23,934
28 Aug 17	11.95000 +0.08	12.00	11.80	11.80	11,326
25 Aug 17	11.87000 +0.12	12.00	11.78	11.92	7,404
24 Aug 17	11.75000 -0.06	11.92	11.73	11.86	14,024
23 Aug 17	11.81000 -0.10	11.95	11.70	11.89	25,895
22 Aug 17	11.91000 +0.32	12.21	11.66	11.66	27,525
21 Aug 17	11.59000 -0.01	11.66	11.47	11.47	4,845
18 Aug 17	11.60000 +0.20	11.81	11.36	11.40	24,143
17 Aug 17	11.40000 +0.05	11.52	11.33	11.33	8,491
16 Aug 17	11.35000 +0.01	11.42	11.34	11.35	15,042
15 Aug 17	11.34000 +0.01	11.43	11.30	11.37	10,346
14 Aug 17	11.33000 -0.36	11.68	11.24	11.68	51,020
11 Aug 17	11.69000 -0.19	11.92	11.43	11.92	230,106
10 Aug 17	11.88000 +0.03	11.93	11.72	11.80	26,162
09 Aug 17	11.85000 -0.20	12.01	11.85	12.01	149,310
08 Aug 17	12.05000 -0.17	12.15	12.01	12.03	36,267
04 Aug 17	12.22000 +0.22	12.46	11.95	11.95	19,920
03 Aug 17	12.00000 -0.19	12.18	11.60	12.18	48,964
02 Aug 17	12.19000 +0.00	12.25	12.00	12.16	24,490
01 Aug 17	12.19000 +0.09	12.26	12.04	12.15	32,272
31 Jul 17	12.10000 -0.08	12.20	11.58	12.16	53,969
28 Jul 17	12.18000 +0.01	12.25	12.10	12.16	4,117
27 Jul 17	12.17000 +0.01	12.33	12.17	12.23	8,379
26 Jul 17	12.16000 -0.06	12.33	12.12	12.19	7,539
25 Jul 17	12.22000 +0.07	12.44	12.07	12.14	13,722
24 Jul 17	12.15000 +0.06	12.23	12.01	12.15	23,016
21 Jul 17	12.09000 -0.31	12.47	12.04	12.47	26,269
20 Jul 17	12.40000 +0.30	12.41	12.06	12.09	14,875
19 Jul 17	12.10000 -0.08	12.21	12.10	12.19	10,040
18 Jul 17	12.18000 -0.13	12.38	12.09	12.38	24,036
17 Jul 17	12.31000 -0.39	12.39	12.02	12.37	36,024
14 Jul 17	12.70000 +0.34	12.71	12.36	12.36	7,008
13 Jul 17	12.36000 -0.14	12.66	12.28	12.66	13,036
12 Jul 17	12.50000 -0.32	12.97	12.45	12.83	127,826
11 Jul 17	12.82000 +0.34	12.83	12.24	12.48	13,872
10 Jul 17	12.48000 -0.25	12.78	12.48	12.57	16,481
07 Jul 17	12.73000 -0.12	12.85	12.70	12.80	29,228
06 Jul 17	12.85000 +0.03	12.88	12.60	12.60	14,037
05 Jul 17	12.82000 -0.26	12.95	12.80	12.91	8,847
04 Jul 17	13.08000 -0.22	13.30	12.47	12.47	5,106
30 Jun 17	13.30000 +0.64	13.38	12.81	13.00	20,174
29 Jun 17	12.66000 -0.64	13.31	12.66	13.31	11,223
28 Jun 17	13.30000 +0.05	13.35	13.06	13.30	10,391
27 Jun 17	13.25000 +0.04	13.47	12.98	13.02	29,722
26 Jun 17	13.21000 +0.16	13.38	12.93	13.38	26,076
23 Jun 17	13.05000 +0.39	13.05	12.78	12.80	9,671
22 Jun 17	12.66000 +0.19	12.78	12.46	12.49	19,295
21 Jun 17	12.46500 +0.07	12.62	12.21	12.36	11,979
20 Jun 17	12.39000 -0.13	12.69	12.28	12.69	38,240
19 Jun 17	12.52000 -0.29	13.17	12.51	13.17	12,523
16 Jun 17	12.81000 +0.07	12.85	12.46	12.73	41,413
15 Jun 17	12.74000 -0.16	12.94	12.54	12.93	19,873
14 Jun 17	12.90000 -0.27	13.20	12.56	13.20	63,315
13 Jun 17	13.17000 +0.02	13.39	12.99	13.19	26,184
12 Jun 17	13.15000 +0.18	13.27	12.98	12.98	19,573
09 Jun 17	12.97000 -0.15	13.33	12.95	13.32	15,438
08 Jun 17	13.12000 +0.03	13.25	12.95	13.03	125,984
07 Jun 17	13.09000 -0.37	13.45	13.03	13.40	176,803
06 Jun 17	13.46000 -0.14	13.61	13.38	13.57	27,155
05 Jun 17	13.60000 -0.05	13.66	13.35	13.58	18,189
02 Jun 17	13.65000 -0.22	13.77	13.52	13.77	16,097
01 Jun 17	13.87000 -0.13	14.03	13.76	14.01	18,947
31 May 17	14.00000 +0.67	14.00	13.16	13.29	116,589
30 May 17	13.33000 -0.24	13.43	13.19	13.38	296,188
29 May 17	13.57000 +0.07	13.60	13.29	13.29	3,014
26 May 17	13.50000 -0.03	13.65	13.31	13.56	22,566
25 May 17	13.53000 -0.47	14.05	13.46	14.05	59,782
24 May 17	14.00000 +0.05	14.00	13.82	13.88	196,538
23 May 17	13.95000 -0.05	14.05	13.73	13.73	65,808
19 May 17	14.00000 +0.05	14.09	13.77	13.77	65,683
18 May 17	13.95000 +0.35	14.04	13.39	13.60	55,623
17 May 17	13.60000 -0.35	13.88	13.40	13.88	34,099
16 May 17	13.95000 +0.16	13.99	13.67	13.82	72,692
15 May 17	13.79000 -0.18	14.20	13.69	14.06	19,863
12 May 17	13.97000 -0.13	14.07	13.96	14.00	35,218
11 May 17	14.10000 -0.09	14.23	14.05	14.10	25,907
10 May 17	14.19000 +0.20	14.19	13.54	13.54	130,420
09 May 17	13.99000 +0.48	14.20	13.40	13.40	116,211
08 May 17	13.51000 -0.02	13.60	13.14	13.54	75,543
05 May 17	13.53000 -0.07	13.85	13.28	13.41	100,220
04 May 17	13.60000 -0.03	13.77	13.39	13.77	41,961
03 May 17	13.63000 -0.30	13.79	13.46	13.78	47,703
02 May 17	13.93000 +0.27	13.99	13.31	13.43	167,412
01 May 17	13.66000 +0.06	13.75	13.32	13.57	39,369
28 Apr 17	13.60000 +0.17	13.78	13.41	13.78	34,173
27 Apr 17	13.43000 -0.27	13.86	13.25	13.86	38,373
26 Apr 17	13.70000 +0.22	13.70	13.44	13.64	39,023
25 Apr 17	13.48000 -0.16	13.53	13.45	13.49	84,552
24 Apr 17	13.64000 -0.02	13.91	13.53	13.78	13,071
21 Apr 17	13.66000 -0.15	14.06	13.66	13.77	13,916
20 Apr 17	13.81000 +0.21	13.83	13.59	13.72	25,672
19 Apr 17	13.60000 +0.11	13.75	13.29	13.53	79,439
18 Apr 17	13.49000 -0.29	13.81	13.22	13.81	83,022
17 Apr 17	13.78000 +0.08	13.91	13.64	13.88	21,071
13 Apr 17	13.70000 -0.09	13.84	13.56	13.60	20,977
12 Apr 17	13.79000 -0.27	14.06	13.47	14.06	275,556
11 Apr 17	14.06000 +0.29	14.14	13.62	13.64	27,930
10 Apr 17	13.77000 +0.27	13.77	13.43	13.43	36,003
07 Apr 17	13.50000 +0.13	13.50	13.32	13.32	23,723
06 Apr 17	13.37000 +0.09	13.41	13.15	13.15	61,903
05 Apr 17	13.28000 -0.22	13.31	13.10	13.30	68,876
04 Apr 17	13.50000 +0.21	13.51	13.16	13.16	44,006
03 Apr 17	13.29000 -0.01	13.51	13.22	13.28	13,228
31 Mar 17	13.30000 +0.15	13.31	13.13	13.17	56,973
30 Mar 17	13.15000 -0.38	13.72	13.08	13.72	25,218
29 Mar 17	13.53000 +0.23	13.60	13.31	13.31	15,028
28 Mar 17	13.30000 -0.09	13.38	13.10	13.35	51,913
27 Mar 17	13.39000 +0.09	13.47	12.88	13.38	45,165
24 Mar 17	13.30000 +0.08	13.35	12.68	13.30	26,207
23 Mar 17	13.22000 -0.14	13.47	12.66	13.15	13,655
22 Mar 17	13.36000 -0.07	13.40	13.11	13.11	13,440
21 Mar 17	13.43000 +0.23	13.58	13.26	13.35	9,920
20 Mar 17	13.20000 +0.15	13.36	13.05	13.18	3,020
17 Mar 17	13.05000 -0.19	13.28	13.05	13.13	11,284
16 Mar 17	13.24000 +0.04	13.51	13.12	13.33	4,033
15 Mar 17	13.20000 +0.00	13.34	13.00	13.33	26,240
14 Mar 17	13.20000 -0.13	13.40	13.06	13.40	17,950
13 Mar 17	13.33000 +0.03	13.51	13.25	13.31	15,002
10 Mar 17	13.30000 +0.21	13.32	13.00	13.27	5,411
09 Mar 17	13.09000 -0.64	13.87	12.84	13.77	26,324
08 Mar 17	13.73000 -0.32	14.00	13.52	14.00	49,947
07 Mar 17	14.05000 -0.14	14.25	14.02	14.21	30,139
06 Mar 17	14.19000 -0.09	14.37	14.01	14.37	20,823
03 Mar 17	14.28000 -0.14	14.39	14.02	14.36	18,136
02 Mar 17	14.42000 +0.02	14.47	14.04	14.06	46,188
01 Mar 17	14.40000 +0.15	14.47	13.92	14.44	19,949
28 Feb 17	14.25000 -0.16	14.53	13.64	14.24	60,077
27 Feb 17	14.41000 -0.13	14.48	14.13	14.47	11,198
24 Feb 17	14.54000 -0.51	14.90	14.46	14.90	21,010
23 Feb 17	15.05000 +0.10	15.05	14.83	14.83	8,528
22 Feb 17	14.95000 +0.06	15.07	14.92	14.92	1,169
21 Feb 17	14.89000 -0.12	14.96	14.74	14.96	42,714
17 Feb 17	15.01000 -0.11	15.20	14.97	15.15	3,623
16 Feb 17	15.12000 +0.12	15.13	14.90	15.00	3,248
15 Feb 17	15.00000 +0.05	15.00	14.95	14.98	13,659
14 Feb 17	14.95000 +0.00	14.98	14.80	14.80	1,019
13 Feb 17	14.95000 +0.02	14.95	14.60	14.74	4,933
10 Feb 17	14.93000 -0.07	15.00	14.93	14.98	2,443
09 Feb 17	15.00000 +0.08	15.00	14.80	14.80	5,098
08 Feb 17	14.92000 +0.03	14.93	14.78	14.78	3,511
07 Feb 17	14.89000 -0.03	15.02	14.86	14.99	24,709
06 Feb 17	14.92000 -0.08	14.92	14.74	14.86	10,101
03 Feb 17	15.00000 +0.13	15.00	14.74	14.74	23,541
02 Feb 17	14.87000 +0.03	14.90	14.60	14.85	19,859
01 Feb 17	14.84000 +0.06	14.88	14.80	14.83	34,394
31 Jan 17	14.78000 -0.19	14.83	14.61	14.61	17,294
30 Jan 17	14.97000 -0.02	15.05	14.95	14.99	11,319
27 Jan 17	14.99000 -0.01	15.10	14.96	14.99	14,886
26 Jan 17	15.00000 -0.10	15.15	14.99	15.15	4,071
25 Jan 17	15.10000 +0.10	15.16	14.79	14.79	11,374
24 Jan 17	15.00000 +0.31	15.10	14.81	14.81	17,810
23 Jan 17	14.69000 -0.43	15.04	14.60	14.67	19,563
20 Jan 17	15.12000 -0.01	15.15	14.68	15.12	29,756
19 Jan 17	15.13000 -0.07	15.35	15.11	15.35	3,772
18 Jan 17	15.20000 +0.20	15.20	14.96	14.96	25,562
17 Jan 17	15.00000 -0.04	15.11	14.90	15.11	8,391
16 Jan 17	15.04000 -0.06	15.17	15.04	15.12	2,736
13 Jan 17	15.10500 +0.10	15.24	14.95	15.24	16,694
12 Jan 17	15.00000 -0.22	15.35	14.94	15.35	10,822
11 Jan 17	15.22000 +0.13	15.37	14.90	14.90	12,866
10 Jan 17	15.09000 +0.11	15.11	14.80	14.80	26,762
09 Jan 17	14.98000 +0.07	15.18	14.88	14.99	16,117
06 Jan 17	14.91000 +0.06	15.13	14.41	14.95	8,586
05 Jan 17	14.85000 -1.04	15.88	14.85	15.88	26,748
04 Jan 17	15.89000 +0.64	16.00	15.13	15.43	30,101
03 Jan 17	15.25000 +0.67	15.52	15.06	15.18	8,747
30 Dec 16	14.58000 -0.42	14.91	14.58	14.83	6,073
29 Dec 16	15.00000 -0.11	15.20	14.82	15.20	6,544
28 Dec 16	15.11000 +0.00	15.24	15.03	15.24	18,558
23 Dec 16	15.11000 +0.36	15.21	14.50	14.50	9,153
22 Dec 16	14.75000 +0.32	14.85	14.48	14.48	9,792
21 Dec 16	14.43000 +0.36	14.52	14.19	14.19	10,658
20 Dec 16	14.07000 -0.18	14.39	14.04	14.39	10,533
19 Dec 16	14.25000 +0.20	14.44	14.10	14.42	6,174
16 Dec 16	14.05000 -0.27	14.42	14.05	14.24	23,454
15 Dec 16	14.32000 +0.26	14.41	14.10	14.36	17,728
14 Dec 16	14.06000 -0.04	14.43	14.01	14.01	178,172
13 Dec 16	14.10000 +0.25	14.28	13.87	14.03	93,725
12 Dec 16	13.85000 -0.09	14.31	13.73	13.96	36,143
09 Dec 16	13.94000 -0.06	14.10	13.80	13.88	78,907
08 Dec 16	14.00000 +0.11	14.15	13.93	14.15	17,597
07 Dec 16	13.89000 -0.17	14.14	13.89	14.00	41,261
06 Dec 16	14.06000 +0.56	14.06	13.57	13.70	50,085
05 Dec 16	13.50000 +0.11	13.70	13.46	13.67	13,058
02 Dec 16	13.39000 +0.23	13.53	13.22	13.49	22,260
01 Dec 16	13.16000 -0.29	13.91	13.05	13.05	35,523
30 Nov 16	13.45000 +0.29	14.32	13.12	13.50	77,100
29 Nov 16	13.16000 +0.11	13.27	13.00	13.27	94,295
28 Nov 16	13.05000 -0.35	13.49	13.00	13.40	105,917
25 Nov 16	13.40000 -0.60	13.81	13.39	13.81	34,618
24 Nov 16	14.00000 +0.96	14.70	13.14	13.14	35,230
23 Nov 16	13.04000 +0.04	13.24	13.01	13.24	90,217
22 Nov 16	13.00000 -0.33	13.28	13.00	13.21	12,068
21 Nov 16	13.33000 +0.27	13.38	13.03	13.05	110,315
18 Nov 16	13.06000 -0.25	13.33	12.91	13.18	131,640
17 Nov 16	13.31000 +0.08	13.40	13.05	13.16	70,683
16 Nov 16	13.23000 +0.14	13.25	13.10	13.10	8,845
15 Nov 16	13.09000 +0.38	13.12	12.71	12.71	185,622
14 Nov 16	12.71000 +0.06	12.86	12.65	12.65	55,165
11 Nov 16	12.65000 -0.03	12.82	12.61	12.82	50,199
10 Nov 16	12.68000 +0.08	12.79	12.05	12.05	142,721
09 Nov 16	12.60000 -0.05	12.71	12.56	12.70	5,318
08 Nov 16	12.65000 +0.14	12.65	12.46	12.53	6,922
07 Nov 16	12.51000 +0.01	12.53	12.50	12.50	1,500
04 Nov 16	12.50000 +0.00	12.65	12.50	12.65	1,334
03 Nov 16	12.50000 +0.00	12.61	12.50	12.52	26,790
02 Nov 16	12.50000 -0.01	12.67	12.50	12.59	12,300
01 Nov 16	12.51000 -0.19	12.69	12.50	12.69	9,002
31 Oct 16	12.70000 +0.00	12.73	12.52	12.52	4,372
28 Oct 16	12.70000 +0.04	12.81	12.55	12.59	9,527
27 Oct 16	12.66000 -0.06	12.85	12.50	12.75	12,806
26 Oct 16	12.72000 -0.18	12.90	12.62	12.90	59,887
25 Oct 16	12.90000 -0.26	13.16	12.90	13.16	8,801
24 Oct 16	13.16000 -0.08	13.31	13.00	13.20	8,413
21 Oct 16	13.24000 +0.05	13.30	13.13	13.27	7,107
20 Oct 16	13.19000 -0.05	13.32	13.19	13.30	555
19 Oct 16	13.24000 +0.03	13.32	13.13	13.14	4,137
18 Oct 16	13.21000 +0.12	13.30	13.16	13.30	1,700
17 Oct 16	13.09000 -0.33	13.32	13.03	13.22	1,441
14 Oct 16	13.42000 +0.17	13.45	13.30	13.38	9,152
13 Oct 16	13.25000 +0.17	13.35	12.90	13.31	11,198
12 Oct 16	13.08000 -0.14	13.22	13.05	13.22	17,900
11 Oct 16	13.22000 -0.11	13.56	13.13	13.45	11,825
07 Oct 16	13.33000 +0.09	13.34	13.10	13.10	5,799
06 Oct 16	13.24000 -0.04	13.55	13.24	13.49	11,210
05 Oct 16	13.28000 +0.28	13.28	13.04	13.24	7,831
04 Oct 16	13.00000 -0.34	13.34	13.00	13.24	4,841
03 Oct 16	13.34000 -0.12	13.77	12.96	13.20	14,128
30 Sep 16	13.46000 +0.46	13.46	13.00	13.08	119,782
29 Sep 16	13.00000 -0.59	13.81	12.92	13.66	61,358
28 Sep 16	13.59000 +0.05	13.65	13.30	13.61	16,664
27 Sep 16	13.54000 +0.04	13.76	13.20	13.55	13,319
26 Sep 16	13.50000 -0.17	13.79	13.50	13.67	1,606
23 Sep 16	13.67000 -0.27	14.03	13.58	13.90	29,447
22 Sep 16	13.94000 +0.69	14.07	13.22	13.22	28,286
21 Sep 16	13.25000 +0.25	13.28	12.84	13.11	109,111
20 Sep 16	13.00000 -0.24	13.04	12.96	13.00	6,577
19 Sep 16	13.24000 +0.54	13.24	12.75	12.75	41,926
16 Sep 16	12.70000 +0.15	13.10	12.50	12.59	37,704
15 Sep 16	12.55000 +0.03	12.60	12.53	12.60	9,966
14 Sep 16	12.52000 +0.01	12.69	12.50	12.64	15,472
13 Sep 16	12.51000 -0.16	12.70	12.51	12.70	6,527
12 Sep 16	12.67000 +0.22	12.70	12.49	12.49	8,151
09 Sep 16	12.45000 -0.38	12.83	12.40	12.81	28,212
08 Sep 16	12.83000 -0.07	12.86	12.77	12.82	26,031
07 Sep 16	12.90000 -0.07	13.00	12.89	13.00	8,966
06 Sep 16	12.97000 +0.14	12.97	12.97	12.97	1,355
02 Sep 16	12.83000 +0.22	13.00	12.70	12.70	12,225
01 Sep 16	12.61000 -0.39	13.00	12.61	12.91	10,583
31 Aug 16	13.00000 +0.32	13.00	12.60	12.60	9,853
30 Aug 16	12.68000 -0.18	12.95	12.67	12.80	8,289
29 Aug 16	12.86000 +0.21	12.95	12.52	12.52	2,365
26 Aug 16	12.65000 +0.12	12.71	12.46	12.69	5,470
25 Aug 16	12.53000 -0.23	12.94	12.52	12.87	9,286
24 Aug 16	12.76000 +0.01	12.87	12.62	12.72	30,258
23 Aug 16	12.75000 -0.22	13.00	12.75	12.97	8,795
22 Aug 16	12.97000 -0.18	13.34	12.97	13.34	5,112
19 Aug 16	13.15000 +0.16	13.18	13.09	13.12	20,863
18 Aug 16	12.99000 +0.02	13.01	12.95	13.00	31,934
17 Aug 16	12.97000 -0.03	13.00	12.87	12.87	29,313
16 Aug 16	13.00000 +0.02	13.13	12.97	13.11	12,700
15 Aug 16	12.98000 -0.08	13.20	12.98	13.20	6,649
12 Aug 16	13.06000 +0.21	13.25	12.98	12.98	23,320
11 Aug 16	12.85000 -0.14	13.00	12.85	13.00	17,703
10 Aug 16	12.99000 -0.01	13.00	12.97	13.00	18,042
09 Aug 16	13.00000 -0.03	13.18	12.57	12.57	14,784
08 Aug 16	13.03000 -0.05	13.14	12.79	12.79	6,744
05 Aug 16	13.08000 -0.02	13.16	12.99	12.99	5,867
04 Aug 16	13.10000 +0.27	13.19	13.06	13.18	11,712
03 Aug 16	12.83000 +0.12	12.97	12.76	12.76	8,446
02 Aug 16	12.71000 -0.09	12.98	12.71	12.80	2,997
29 Jul 16	12.80000 -0.48	13.27	12.80	13.26	16,711
28 Jul 16	13.28000 +0.58	13.28	12.93	13.10	7,803
27 Jul 16	12.70000 -0.14	13.12	12.70	13.12	24,147
26 Jul 16	12.84000 -0.04	13.10	12.81	13.10	2,486
25 Jul 16	12.88000 -0.07	13.28	12.73	13.13	11,238
22 Jul 16	12.95000 +0.00	13.09	12.95	13.09	11,594
21 Jul 16	12.95000 -0.01	13.08	12.93	12.98	12,013
20 Jul 16	12.96000 +0.01	12.98	12.90	12.90	4,576
19 Jul 16	12.95000 -0.30	13.10	12.87	13.08	43,978
18 Jul 16	13.25000 +0.10	13.43	13.21	13.43	5,500
15 Jul 16	13.15000 -0.12	13.35	13.15	13.35	5,618
14 Jul 16	13.27000 +0.19	13.37	13.00	13.17	8,690
13 Jul 16	13.08000 +0.03	13.08	12.89	13.00	26,802
12 Jul 16	13.05000 -0.08	13.55	12.92	13.13	24,128
11 Jul 16	13.13000 -0.56	13.52	12.89	13.52	103,626
08 Jul 16	13.69000 +0.28	13.81	13.00	13.29	11,932
07 Jul 16	13.41000 +0.42	13.41	12.77	13.07	44,911
06 Jul 16	12.99000 -0.31	13.02	12.80	12.80	40,473
05 Jul 16	13.30000 -0.80	13.90	13.09	13.90	38,864
04 Jul 16	14.10000 +1.14	14.10	13.12	13.20	17,831
30 Jun 16	12.96000 -0.95	13.57	12.78	13.57	92,064
29 Jun 16	13.91000 +0.09	14.10	13.62	13.84	12,401
28 Jun 16	13.82000 +0.27	13.84	13.63	13.80	11,492
27 Jun 16	13.55000 -0.26	14.05	13.34	14.05	20,400
24 Jun 16	13.81000 -0.01	13.81	13.48	13.52	5,765
23 Jun 16	13.82000 +0.57	13.82	13.49	13.60	11,162
22 Jun 16	13.25000 -0.07	13.70	13.16	13.31	33,457
21 Jun 16	13.32000 -0.43	13.86	13.13	13.84	11,882
20 Jun 16	13.75000 -0.02	13.98	13.73	13.75	7,364
17 Jun 16	13.77000 +0.16	13.94	13.75	13.91	27,224
16 Jun 16	13.61000 -0.17	13.82	13.40	13.80	13,021
15 Jun 16	13.78000 -0.14	13.96	13.74	13.96	16,903
14 Jun 16	13.92000 -0.23	14.34	13.92	14.33	20,710
13 Jun 16	14.15000 -0.02	14.31	14.15	14.20	7,303
10 Jun 16	14.17000 -0.23	14.47	13.94	14.07	22,645
09 Jun 16	14.40000 -0.07	14.65	14.16	14.16	17,215
08 Jun 16	14.47000 +0.33	14.47	13.84	13.84	72,728
07 Jun 16	14.14000 -0.18	14.98	14.00	14.98	41,664
06 Jun 16	14.32000 -0.24	14.58	13.44	14.47	131,989
03 Jun 16	14.56000 +0.06	14.58	14.23	14.31	16,424
02 Jun 16	14.50000 -0.34	14.89	14.05	14.74	41,320
01 Jun 16	14.84000 +0.67	14.84	13.85	14.09	44,960
31 May 16	14.17000 +0.53	14.30	13.55	13.70	29,640
30 May 16	13.64000 +0.25	13.95	13.51	13.51	7,678
27 May 16	13.39000 +0.39	13.64	12.99	13.18	22,781
26 May 16	13.00000 +0.29	13.14	12.70	12.70	30,298
25 May 16	12.71000 +0.10	12.89	12.60	12.60	13,112
24 May 16	12.61000 +0.02	12.70	12.50	12.50	117,602
20 May 16	12.59000 +0.09	12.59	12.46	12.46	15,621
19 May 16	12.50000 +0.00	12.58	12.33	12.45	13,296
18 May 16	12.50000 +0.00	12.58	12.14	12.14	20,132
17 May 16	12.50000 -0.19	12.71	12.50	12.58	30,690
16 May 16	12.69000 +0.30	12.69	12.50	12.56	2,226
13 May 16	12.39000 -0.62	12.67	12.07	12.67	12,584
12 May 16	13.01000 +0.34	13.40	12.70	12.70	251,712
11 May 16	12.67000 -0.02	12.77	12.56	12.70	6,150
10 May 16	12.69000 -0.10	12.94	12.56	12.79	10,530
09 May 16	12.79000 -0.22	13.12	12.51	12.51	19,500
06 May 16	13.01000 +0.26	13.14	12.47	12.47	12,196
05 May 16	12.75000 +0.31	12.80	12.45	12.47	55,344
04 May 16	12.44000 -0.16	12.80	12.25	12.76	11,999
03 May 16	12.60000 -0.61	13.17	12.56	13.16	11,002
02 May 16	13.21000 +0.02	13.44	12.67	12.67	12,053
29 Apr 16	13.19000 -0.20	13.82	13.08	13.08	73,274
28 Apr 16	13.39000 +0.85	13.96	12.62	12.62	18,837
27 Apr 16	12.54000 +0.13	12.70	12.53	12.53	41,542
26 Apr 16	12.41000 -0.05	12.62	12.41	12.50	33,546
25 Apr 16	12.46000 +0.02	12.62	12.27	12.27	5,815
22 Apr 16	12.44000 +0.44	12.56	12.05	12.05	106,453
21 Apr 16	12.00000 -0.02	12.19	12.00	12.03	2,622
20 Apr 16	12.02000 +0.14	12.12	11.84	11.89	20,073
19 Apr 16	11.88000 -0.08	12.22	11.82	11.82	7,864
18 Apr 16	11.96000 +0.05	12.18	11.96	12.00	2,606
15 Apr 16	11.91000 -0.10	12.22	11.68	11.68	13,364
14 Apr 16	12.01000 -0.28	12.23	12.01	12.18	33,518
13 Apr 16	12.29000 +0.34	12.29	11.95	11.95	25,453
12 Apr 16	11.95000 +0.00	12.01	11.95	11.96	9,630
11 Apr 16	11.95000 +0.23	12.06	11.70	11.70	23,076
08 Apr 16	11.72000 +0.22	11.90	11.65	11.78	7,387
07 Apr 16	11.50000 -0.23	11.88	11.49	11.77	13,742
06 Apr 16	11.73000 -0.22	12.00	11.73	11.82	5,072
05 Apr 16	11.95000 +0.54	12.07	11.46	11.86	17,509
04 Apr 16	11.41000 -0.04	11.55	11.07	11.53	26,426
01 Apr 16	11.45000 -0.55	11.85	11.40	11.74	40,074
31 Mar 16	12.00000 +0.09	12.05	11.80	11.80	75,075
30 Mar 16	11.91000 +0.01	12.00	11.80	12.00	3,215
29 Mar 16	11.90000 +0.05	11.90	11.85	11.90	5,800
28 Mar 16	11.85000 +0.23	11.89	11.74	11.81	101,025
24 Mar 16	11.62000 -0.33	12.05	11.48	12.03	16,958
23 Mar 16	11.95000 -0.29	12.29	11.86	12.26	6,632
22 Mar 16	12.24000 +0.01	12.48	11.80	12.48	31,067
21 Mar 16	12.23000 -0.33	12.58	12.09	12.58	24,144
18 Mar 16	12.56000 -0.49	13.10	12.55	12.93	26,071
17 Mar 16	13.05000 +0.46	13.18	12.55	12.59	19,991
16 Mar 16	12.59000 -0.26	13.03	12.59	12.84	10,926
15 Mar 16	12.85000 +0.25	12.97	12.47	12.78	19,814
14 Mar 16	12.60000 -0.25	13.01	12.60	13.01	16,655
11 Mar 16	12.85000 -0.48	13.08	12.67	13.08	10,125
10 Mar 16	13.33000 +0.33	13.33	12.88	13.21	27,620
09 Mar 16	13.00000 -0.25	13.36	12.98	13.25	29,591
08 Mar 16	13.25000 +0.06	13.36	12.96	12.96	10,129
07 Mar 16	13.19000 -0.31	13.43	13.08	13.26	11,534
04 Mar 16	13.50000 +0.60	13.99	13.15	13.19	13,702
03 Mar 16	12.90000 -0.10	13.50	12.85	12.87	26,946
02 Mar 16	13.00000 -0.29	13.10	12.91	13.10	67,520
01 Mar 16	13.29000 +0.14	13.35	12.86	13.35	18,450
29 Feb 16	13.15000 +0.14	13.39	12.87	13.01	15,556
26 Feb 16	13.01000 +0.21	13.39	12.90	13.05	31,122
25 Feb 16	12.80000 -0.66	13.46	12.78	13.23	10,499
24 Feb 16	13.46000 +0.45	13.47	12.90	13.17	18,752
23 Feb 16	13.01000 -0.62	13.22	13.00	13.20	9,978
22 Feb 16	13.63000 +0.20	13.71	12.81	12.81	11,821
19 Feb 16	13.43000 -0.45	13.80	13.39	13.70	9,212
18 Feb 16	13.88000 +0.89	14.00	13.02	13.25	22,532
17 Feb 16	12.99000 +0.09	13.26	12.88	13.25	63,450
16 Feb 16	12.90000 -0.77	13.96	12.80	13.70	12,458
12 Feb 16	13.67000 +0.66	14.18	13.07	13.07	23,969
11 Feb 16	13.01000 +0.23	13.34	12.84	12.84	12,869
10 Feb 16	12.78000 -0.20	13.62	12.69	13.62	11,215
09 Feb 16	12.98000 -0.81	14.47	12.91	14.47	14,901
08 Feb 16	13.79000 +0.51	13.80	12.78	12.78	22,557
05 Feb 16	13.28000 -0.22	13.55	13.09	13.09	4,200
04 Feb 16	13.50000 +0.24	13.63	13.11	13.17	13,125
03 Feb 16	13.26000 +0.06	13.50	13.06	13.21	7,414
02 Feb 16	13.20000 -0.58	13.70	13.15	13.70	8,958
01 Feb 16	13.78000 -0.57	13.91	13.57	13.87	32,112
29 Jan 16	14.35000 +0.01	14.52	14.25	14.42	53,906
28 Jan 16	14.34000 +1.19	14.47	13.29	13.63	25,718
27 Jan 16	13.15000 +0.15	13.51	12.77	13.29	22,099
26 Jan 16	13.00000 -0.35	13.39	13.00	13.38	18,210
25 Jan 16	13.35000 -0.46	13.72	13.30	13.46	13,530
22 Jan 16	13.81000 +0.53	13.86	13.18	13.53	24,565
21 Jan 16	13.28000 +1.01	13.45	12.26	12.35	70,455
20 Jan 16	12.27000 -0.24	12.48	11.97	12.45	212,836
19 Jan 16	12.51000 -0.28	12.78	12.26	12.78	33,271
18 Jan 16	12.79000 -0.01	13.00	12.61	12.76	8,296
15 Jan 16	12.80000 +0.12	12.89	11.97	12.63	26,060
14 Jan 16	12.68000 +0.24	12.77	12.07	12.39	17,290
13 Jan 16	12.44000 +0.43	12.51	11.67	12.32	34,690
12 Jan 16	12.01000 -0.39	12.65	11.90	12.65	21,955
11 Jan 16	12.40000 -0.84	13.37	12.09	13.37	155,243
08 Jan 16	13.24000 +0.01	13.31	12.95	12.95	10,880
07 Jan 16	13.23000 -0.24	13.40	12.97	13.30	40,640
06 Jan 16	13.47000 -0.50	13.55	13.26	13.32	20,437
05 Jan 16	13.97000 +0.31	13.97	13.39	13.75	10,306
04 Jan 16	13.66000 +0.10	13.81	13.38	13.70	17,668
31 Dec 15	13.56000 -0.08	13.99	13.49	13.64	10,034
30 Dec 15	13.64000 -0.20	13.78	13.62	13.62	1,178
29 Dec 15	13.84000 -0.14	14.04	13.84	14.04	3,717
24 Dec 15	13.98000 +0.14	14.04	13.58	13.58	6,576
23 Dec 15	13.84000 +0.50	13.84	13.39	13.39	8,490
22 Dec 15	13.34000 -0.14	13.60	13.28	13.45	8,533
21 Dec 15	13.48000 +0.16	13.91	13.11	13.11	29,984
18 Dec 15	13.32000 -0.04	13.59	13.20	13.59	26,685
17 Dec 15	13.36000 -0.47	14.08	13.21	14.08	26,296
16 Dec 15	13.83000 +0.20	14.01	13.23	13.63	97,118
15 Dec 15	13.63000 -0.31	13.98	13.51	13.85	24,433
14 Dec 15	13.94000 -0.16	14.22	13.85	14.22	33,296
11 Dec 15	14.10000 +0.05	14.10	13.49	13.70	29,851
10 Dec 15	14.05000 +0.39	14.06	13.16	13.52	30,641
09 Dec 15	13.66000 +0.18	13.83	13.33	13.48	28,795
08 Dec 15	13.48000 +0.03	13.97	12.97	13.30	45,466
07 Dec 15	13.45000 -0.38	13.99	13.32	13.99	51,768
04 Dec 15	13.83000 +0.12	14.06	13.50	13.97	103,935
03 Dec 15	13.71000 -0.27	14.12	13.66	14.10	37,396
02 Dec 15	13.98000 -0.44	14.67	13.94	14.67	117,456
01 Dec 15	14.42000 +0.06	14.83	14.13	14.40	33,293
30 Nov 15	14.36000 +0.02	14.61	13.98	14.11	40,567
27 Nov 15	14.34000 +0.26	14.43	14.13	14.13	10,727
26 Nov 15	14.08000 +0.01	14.25	14.07	14.07	4,878
25 Nov 15	14.07000 +0.12	14.31	13.97	14.00	42,629
24 Nov 15	13.95000 +0.25	14.17	13.70	13.70	173,873
23 Nov 15	13.70000 -0.09	13.93	13.51	13.93	96,904
20 Nov 15	13.79000 +0.24	13.79	13.50	13.52	151,518
19 Nov 15	13.55000 +0.01	13.68	13.47	13.47	26,737
18 Nov 15	13.54000 -0.23	13.93	13.49	13.72	23,572
17 Nov 15	13.77000 -0.25	13.96	13.65	13.82	23,202
16 Nov 15	14.02000 +0.26	14.11	13.36	13.66	48,130
13 Nov 15	13.76000 -0.20	14.00	13.51	13.85	47,376
12 Nov 15	13.96000 -0.49	14.54	13.82	14.48	60,679
11 Nov 15	14.45000 -0.40	14.58	14.42	14.57	48,878
10 Nov 15	14.85000 -0.44	15.34	14.60	15.34	32,824
09 Nov 15	15.29000 +0.05	15.38	15.20	15.26	9,911
06 Nov 15	15.24000 +0.26	15.54	14.80	15.06	44,070
05 Nov 15	14.98000 +0.06	15.15	14.70	15.15	31,840
04 Nov 15	14.92000 +0.14	15.07	14.50	14.77	49,258
03 Nov 15	14.78000 +0.22	14.95	14.69	14.75	41,542
02 Nov 15	14.56000 -0.11	14.57	14.49	14.55	16,027
30 Oct 15	14.67000 -0.11	14.89	14.66	14.89	21,174
29 Oct 15	14.78000 +0.02	14.84	14.62	14.81	26,211
28 Oct 15	14.76000 -0.24	15.17	14.73	15.06	60,836
27 Oct 15	15.00000 -0.49	15.56	14.59	15.50	28,561
26 Oct 15	15.49000 -0.70	16.24	15.30	16.13	19,630
23 Oct 15	16.19000 -0.01	16.40	16.12	16.22	10,857
22 Oct 15	16.20000 +0.34	16.41	15.62	15.62	44,149
21 Oct 15	15.86000 -0.30	16.23	15.52	16.23	22,876
20 Oct 15	16.16000 +0.42	16.31	15.61	16.00	16,658
19 Oct 15	15.74000 -0.44	16.53	15.45	16.52	23,668
16 Oct 15	16.18000 -0.26	16.58	15.94	16.44	48,035
15 Oct 15	16.44000 -0.50	16.92	16.06	16.91	22,087
14 Oct 15	16.94000 -0.15	17.23	16.73	17.23	18,180
13 Oct 15	17.09000 +0.21	17.19	16.73	17.09	13,373
09 Oct 15	16.88000 -0.22	17.35	16.88	17.19	18,457
08 Oct 15	17.10000 +0.09	17.13	16.79	16.96	13,391
07 Oct 15	17.01000 +0.82	17.46	16.20	17.46	31,865
06 Oct 15	16.19000 -0.14	16.65	16.01	16.25	23,731
05 Oct 15	16.33000 +1.02	16.36	15.15	15.15	44,645
02 Oct 15	15.31000 +0.11	15.45	14.70	14.77	27,772
01 Oct 15	15.20000 +0.59	15.20	14.55	14.58	55,224
30 Sep 15	14.61000 +0.05	14.76	14.50	14.76	49,889
29 Sep 15	14.56000 +0.09	14.71	14.45	14.71	24,340
28 Sep 15	14.47000 -0.45	14.94	14.44	14.94	56,448
25 Sep 15	14.92000 +0.25	14.97	14.70	14.70	42,386
24 Sep 15	14.67000 -0.04	14.69	14.17	14.58	29,943
23 Sep 15	14.71000 -0.01	15.11	14.71	14.83	100,026
22 Sep 15	14.72000 +0.43	14.83	14.25	14.43	31,678
21 Sep 15	14.29000 -0.86	14.95	14.29	14.89	12,741
18 Sep 15	15.15000 -0.06	15.15	14.61	15.00	28,587
17 Sep 15	15.21000 +0.65	15.22	14.40	14.40	43,971
16 Sep 15	14.56000 +0.29	14.88	14.29	14.29	61,766
15 Sep 15	14.27000 +0.29	14.51	14.18	14.19	56,441
14 Sep 15	13.98000 -0.53	14.49	13.98	14.49	76,343
11 Sep 15	14.51000 -0.04	14.80	14.36	14.60	54,799
10 Sep 15	14.55000 +0.02	14.86	14.54	14.76	17,434
09 Sep 15	14.53000 -1.27	15.82	14.53	15.80	44,120
08 Sep 15	15.80000 +0.10	16.15	15.48	15.48	37,342
04 Sep 15	15.70000 +0.36	15.84	15.09	15.34	11,775
03 Sep 15	15.34000 +0.35	15.66	15.00	15.00	27,446
02 Sep 15	14.99000 -0.01	15.14	14.89	15.02	44,247
01 Sep 15	15.00000 +0.00	15.24	14.87	14.97	48,883
31 Aug 15	15.00000 +0.02	15.07	14.80	14.80	78,736
28 Aug 15	14.98000 -0.03	15.80	14.83	15.19	71,118
27 Aug 15	15.01000 +0.78	15.25	14.11	14.16	31,769
26 Aug 15	14.23000 +0.31	14.76	13.68	13.68	31,581
25 Aug 15	13.92000 +0.73	14.10	13.26	13.52	52,353
24 Aug 15	13.19000 -0.61	13.90	12.75	13.22	82,091
21 Aug 15	13.80000 -0.33	14.47	13.64	14.16	53,649
20 Aug 15	14.13000 +0.11	14.32	13.90	14.32	225,374
19 Aug 15	14.02000 -0.27	14.44	13.90	14.10	48,489
18 Aug 15	14.29000 +0.29	14.36	13.97	14.00	43,780
17 Aug 15	14.00000 -0.07	14.09	13.90	14.09	31,549
14 Aug 15	14.07000 +0.08	14.11	13.97	14.00	424,691
13 Aug 15	13.99000 -0.10	14.38	13.98	14.12	313,207
12 Aug 15	14.09000 +0.10	14.21	13.73	13.95	46,366
11 Aug 15	13.99000 -0.05	14.00	13.70	13.95	98,270
10 Aug 15	14.04000 +0.12	14.22	13.93	14.00	142,220
07 Aug 15	13.92000 -0.27	14.15	13.92	14.15	41,939
06 Aug 15	14.19000 +0.20	14.32	13.91	14.05	26,305
05 Aug 15	13.99000 -0.03	14.05	13.92	14.00	152,933
04 Aug 15	14.02000 -0.77	15.02	13.93	14.87	41,720
31 Jul 15	14.79000 +0.16	14.93	14.42	14.61	14,902
30 Jul 15	14.63000 +0.08	14.72	14.26	14.40	18,405
29 Jul 15	14.55000 +0.47	14.62	13.82	13.82	12,068
28 Jul 15	14.08000 +0.30	14.08	13.66	13.78	16,321
27 Jul 15	13.78000 -0.14	14.06	13.78	13.97	129,936
24 Jul 15	13.92000 +0.10	14.16	13.88	14.02	83,993
23 Jul 15	13.82000 -1.33	15.10	13.70	15.10	27,882
22 Jul 15	15.15000 -0.01	15.15	14.86	15.05	54,549
21 Jul 15	15.16000 +0.17	15.29	15.00	15.01	38,011
20 Jul 15	14.99000 -0.14	15.08	14.89	15.08	73,187
17 Jul 15	15.13000 +0.13	15.13	15.00	15.07	42,620
16 Jul 15	15.00000 -0.06	15.12	15.00	15.12	24,667
15 Jul 15	15.06000 -0.27	15.33	15.05	15.22	55,744
14 Jul 15	15.33000 +0.25	15.33	14.76	14.76	22,714
13 Jul 15	15.08000 +0.08	15.22	15.04	15.22	3,313
10 Jul 15	15.00000 -0.10	15.10	14.97	14.97	17,489
09 Jul 15	15.10000 +0.10	15.20	15.05	15.10	154,581
08 Jul 15	15.00000 -0.09	15.14	15.00	15.10	43,730
07 Jul 15	15.09000 +0.04	15.22	15.00	15.07	12,965
06 Jul 15	15.05000 -0.37	15.25	15.00	15.25	45,373
03 Jul 15	15.42000 -0.07	15.50	15.26	15.50	3,993
02 Jul 15	15.49000 +0.24	15.69	15.30	15.30	10,894
30 Jun 15	15.25000 +0.31	15.26	14.83	14.89	19,431
29 Jun 15	14.94000 -0.06	15.00	14.76	14.76	11,388
26 Jun 15	15.00000 -0.10	15.12	14.86	15.06	20,886
25 Jun 15	15.10000 -0.35	15.50	15.06	15.50	8,097
24 Jun 15	15.45000 -0.05	15.55	15.45	15.53	7,727
23 Jun 15	15.50000 +0.14	15.51	15.43	15.43	2,850
22 Jun 15	15.36000 +0.21	15.48	15.00	15.14	12,612
19 Jun 15	15.15000 -0.71	15.76	15.15	15.75	13,965
18 Jun 15	15.86000 -0.35	16.49	15.85	16.49	52,728
17 Jun 15	16.21000 +0.61	16.35	15.67	15.79	17,429
16 Jun 15	15.60000 +0.15	15.84	15.59	15.67	9,869
15 Jun 15	15.45000 +0.06	15.57	15.38	15.40	11,371
12 Jun 15	15.39000 +0.05	15.44	15.07	15.44	22,275
11 Jun 15	15.34000 +0.33	15.41	14.91	15.10	14,069
10 Jun 15	15.01000 -0.04	15.12	15.00	15.12	36,909
09 Jun 15	15.05000 +0.25	15.05	14.90	14.92	20,795
08 Jun 15	14.80000 -0.21	15.23	14.62	14.62	49,298
05 Jun 15	15.01000 +0.01	15.42	15.00	15.00	16,699
04 Jun 15	15.00000 -0.14	15.20	14.82	15.10	31,580
03 Jun 15	15.14000 +0.04	15.27	15.08	15.15	7,538
02 Jun 15	15.10000 +0.30	15.22	14.79	14.79	55,853
01 Jun 15	14.80000 +0.19	14.96	14.72	14.72	33,002
29 May 15	14.61000 -0.43	15.08	14.61	15.08	28,491
28 May 15	15.04000 -0.05	16.23	14.97	16.23	17,695
27 May 15	15.09000 -0.20	15.29	14.79	15.29	10,304
26 May 15	15.29000 +0.01	15.39	15.16	15.38	2,166
25 May 15	15.28000 -0.27	15.50	15.15	15.50	2,931
22 May 15	15.55000 -0.57	16.58	15.55	16.58	14,935
21 May 15	16.12500 +0.52	16.34	15.44	15.79	20,276
20 May 15	15.61000 +0.51	15.64	14.91	15.43	11,656
19 May 15	15.10000 +0.13	15.12	14.94	14.94	3,149
15 May 15	14.97000 +0.10	15.03	14.63	14.63	9,398
14 May 15	14.87000 -0.01	15.02	14.77	15.01	31,951
13 May 15	14.88000 +0.21	14.99	14.75	14.80	58,306
12 May 15	14.67000 +0.22	15.03	14.44	14.67	137,720
11 May 15	14.45000 +0.19	14.50	14.26	14.26	29,607
08 May 15	14.26000 +0.19	14.46	14.00	14.46	205,257
07 May 15	14.07000 -0.63	14.76	13.83	14.68	327,980
06 May 15	14.70000 -0.93	15.52	14.70	15.52	29,106
05 May 15	15.63000 +0.17	15.92	15.35	15.92	16,192
04 May 15	15.46000 +0.35	15.92	14.90	15.01	30,697
01 May 15	15.11000 -0.29	15.36	14.92	15.36	8,842
30 Apr 15	15.40000 +0.75	15.55	14.39	14.39	28,141
29 Apr 15	14.65000 +0.22	14.68	14.19	14.30	34,962
28 Apr 15	14.43000 -0.01	14.50	14.30	14.34	14,674
27 Apr 15	14.44000 -0.16	14.44	14.35	14.35	15,265
24 Apr 15	14.60000 +0.43	14.67	14.00	14.05	17,304
23 Apr 15	14.17000 +0.20	14.21	14.00	14.03	17,986
22 Apr 15	13.97000 -0.29	14.20	13.97	14.18	24,955
21 Apr 15	14.26000 -0.24	14.39	14.10	14.37	31,776
20 Apr 15	14.50000 +0.01	14.50	14.40	14.41	8,125
17 Apr 15	14.49000 +0.41	14.50	14.13	14.20	34,896
16 Apr 15	14.08000 -0.20	14.28	13.99	14.28	268,459
15 Apr 15	14.28000 -0.17	15.03	14.28	15.03	49,672
14 Apr 15	14.45000 -0.14	14.53	14.27	14.27	60,965
13 Apr 15	14.59000 -0.50	15.07	14.54	15.07	12,197
10 Apr 15	15.09000 -0.15	15.51	14.96	15.51	14,663
09 Apr 15	15.24000 +0.08	15.63	15.11	15.11	15,516
08 Apr 15	15.16000 -0.08	15.61	14.90	15.61	30,040
07 Apr 15	15.24000 +0.52	15.29	14.59	14.86	17,072
06 Apr 15	14.72000 +0.73	14.74	13.95	14.29	11,529
02 Apr 15	13.99000 +0.18	14.20	13.69	14.20	20,537
01 Apr 15	13.81000 -0.25	14.17	13.81	14.00	37,181
31 Mar 15	14.06000 -0.08	14.25	14.02	14.16	8,443
30 Mar 15	14.14000 +0.11	14.18	13.64	13.64	20,204
27 Mar 15	14.03000 -0.11	14.23	14.03	14.23	17,569
26 Mar 15	14.14000 +0.14	14.42	14.07	14.16	40,385
25 Mar 15	14.00000 +0.23	14.05	13.74	13.85	48,072
24 Mar 15	13.77000 +0.10	13.83	13.66	13.77	56,844
23 Mar 15	13.67000 -0.03	13.90	13.56	13.90	38,353
20 Mar 15	13.70000 -0.02	13.80	13.52	13.75	38,328
19 Mar 15	13.72000 -0.28	13.90	13.69	13.69	26,658
18 Mar 15	14.00000 +0.32	14.06	13.76	13.87	56,287
17 Mar 15	13.68000 +0.58	13.85	13.23	13.43	59,466
16 Mar 15	13.10000 -0.10	13.35	13.05	13.35	15,156
13 Mar 15	13.20000 -0.30	13.53	13.13	13.53	90,160
12 Mar 15	13.50000 -0.16	13.77	13.44	13.62	665,252
11 Mar 15	13.66000 +0.16	13.71	13.47	13.71	16,598
10 Mar 15	13.50000 -0.48	14.09	13.39	14.00	204,055
09 Mar 15	13.98000 -0.16	14.21	13.98	14.21	25,337
06 Mar 15	14.14000 +0.02	14.14	13.96	13.96	41,577
05 Mar 15	14.12000 +0.17	14.18	13.95	13.95	28,364
04 Mar 15	13.95000 -0.28	14.20	13.95	13.99	20,639
03 Mar 15	14.23000 +0.03	14.64	14.09	14.11	25,675
02 Mar 15	14.20000 +0.04	14.20	13.52	14.17	15,649
27 Feb 15	14.16000 +0.04	14.32	14.05	14.24	19,104
26 Feb 15	14.12000 -0.68	14.71	14.09	14.68	8,700
25 Feb 15	14.80000 +0.72	14.90	14.02	14.03	9,687
24 Feb 15	14.08000 -0.11	14.26	13.99	14.26	124,496
23 Feb 15	14.19000 -0.67	14.75	14.19	14.75	27,129
20 Feb 15	14.86000 -0.15	15.02	14.61	15.02	10,728
19 Feb 15	15.01000 +0.34	15.01	14.37	14.85	33,973
18 Feb 15	14.67000 +0.06	14.79	14.63	14.68	10,083
17 Feb 15	14.61000 +0.28	14.78	14.42	14.50	22,003
13 Feb 15	14.33000 +0.03	14.50	14.30	14.30	18,351
12 Feb 15	14.30000 +0.26	14.33	13.92	14.22	450,777
11 Feb 15	14.04000 -0.60	14.60	13.85	14.60	26,896
10 Feb 15	14.64000 -0.31	15.19	14.50	15.19	20,244
09 Feb 15	14.95000 +0.36	15.15	14.67	14.67	17,817
06 Feb 15	14.59000 +0.58	14.66	14.24	14.24	16,684
05 Feb 15	14.01000 +0.29	14.07	13.75	13.79	25,089
04 Feb 15	13.72000 -0.87	14.43	13.64	14.43	27,830
03 Feb 15	14.59000 +1.34	14.70	13.25	13.73	46,760
02 Feb 15	13.25000 +0.20	13.26	13.05	13.25	92,332
30 Jan 15	13.05000 +0.08	13.19	12.92	12.92	52,813
29 Jan 15	12.97000 +0.00	13.04	12.76	12.96	132,567
28 Jan 15	12.97000 -0.18	13.28	12.95	13.28	110,438
27 Jan 15	13.15000 +0.13	13.19	12.94	12.96	25,498
26 Jan 15	13.02000 -0.04	13.11	12.91	12.91	15,388
23 Jan 15	13.06000 -0.01	13.23	12.93	13.02	40,905
22 Jan 15	13.07000 +0.15	13.27	12.75	12.86	314,267
21 Jan 15	12.92000 +0.25	12.95	12.61	12.61	372,550
20 Jan 15	12.67000 -0.30	12.78	12.66	12.73	37,535
19 Jan 15	12.97000 +0.32	13.28	12.71	12.71	29,825
16 Jan 15	12.65000 +0.12	12.80	12.51	12.57	39,131
15 Jan 15	12.53000 +0.19	12.57	12.32	12.40	27,647
14 Jan 15	12.34000 -0.11	12.43	12.10	12.38	75,228
13 Jan 15	12.45000 -0.10	12.63	12.45	12.55	48,299
12 Jan 15	12.55000 -0.08	12.61	12.53	12.58	274,314
09 Jan 15	12.63000 +0.00	12.67	12.58	12.65	187,869
08 Jan 15	12.63000 +0.07	12.78	12.54	12.65	86,206
07 Jan 15	12.56000 -0.04	12.92	12.54	12.92	141,708
06 Jan 15	12.60000 -0.16	12.80	12.28	12.75	333,518
05 Jan 15	12.76000 -0.39	13.09	12.35	12.35	122,341
02 Jan 15	13.15000 +0.17	13.30	12.86	12.89	94,966
31 Dec 14	12.98000 -0.02	13.00	12.85	12.91	48,705
30 Dec 14	13.00000 +0.08	13.07	12.79	12.84	71,425
29 Dec 14	12.92000 -0.08	13.00	12.79	12.90	62,072
24 Dec 14	13.00000 +0.02	13.43	12.90	13.43	135,405
23 Dec 14	12.98000 -0.27	13.35	12.89	13.33	98,091
22 Dec 14	13.25000 -0.47	13.89	12.97	13.89	84,444
19 Dec 14	13.72000 -0.17	14.48	13.72	14.48	68,741
18 Dec 14	13.89000 -0.36	14.47	13.89	14.21	105,518
17 Dec 14	14.25000 +0.13	14.57	13.50	13.75	69,718
16 Dec 14	14.12000 +0.27	14.60	13.69	13.71	96,956
15 Dec 14	13.85000 -0.21	14.42	13.68	13.88	39,760
12 Dec 14	14.06000 -0.37	14.52	13.83	14.25	65,757
11 Dec 14	14.43000 -0.06	14.70	13.84	14.39	384,802
10 Dec 14	14.49000 -0.63	14.85	14.22	14.84	38,530
09 Dec 14	15.12000 -0.14	15.20	14.81	15.08	160,194
08 Dec 14	15.26000 -0.84	15.71	15.09	15.70	50,186
05 Dec 14	16.10000 -0.10	16.20	16.10	16.10	41,548
04 Dec 14	16.20000 -0.28	16.46	15.79	16.38	99,603
03 Dec 14	16.48000 -0.12	16.72	16.30	16.50	103,195
02 Dec 14	16.60000 -0.19	16.77	16.41	16.70	60,916
01 Dec 14	16.79000 -0.99	17.70	16.75	17.70	40,959
28 Nov 14	17.78000 +0.14	17.78	17.23	17.64	42,757
27 Nov 14	17.64000 -0.71	18.25	17.30	18.25	15,670
26 Nov 14	18.35000 -0.30	18.77	18.25	18.77	47,513
25 Nov 14	18.65000 -0.44	19.23	18.65	19.20	8,396
24 Nov 14	19.09000 -0.05	19.18	19.00	19.00	7,279
21 Nov 14	19.14000 +0.44	19.25	18.82	18.82	2,417
20 Nov 14	18.70000 -0.01	18.95	18.65	18.82	15,677
19 Nov 14	18.71000 -0.10	18.78	18.70	18.70	19,538
18 Nov 14	18.81000 +0.16	18.85	18.67	18.75	34,759
17 Nov 14	18.65000 +0.05	18.84	18.54	18.68	16,482
14 Nov 14	18.60000 -0.06	18.81	18.51	18.53	16,196
13 Nov 14	18.66000 -0.44	18.90	18.50	18.90	15,105
12 Nov 14	19.10000 -1.18	20.18	18.92	20.18	15,440
11 Nov 14	20.28000 -0.02	20.30	19.85	20.21	5,128
10 Nov 14	20.30000 +0.05	20.80	20.14	20.15	13,542
07 Nov 14	20.25000 +0.85	20.25	19.30	19.31	26,474
06 Nov 14	19.40000 +0.38	19.80	19.23	19.37	12,038
05 Nov 14	19.02000 +0.19	19.34	18.58	18.58	11,786
04 Nov 14	18.83000 -0.77	19.59	18.46	19.59	45,693
03 Nov 14	19.60000 +0.02	20.08	19.50	19.64	23,416
31 Oct 14	19.58000 -0.14	19.80	19.58	19.76	11,712
30 Oct 14	19.72000 +0.01	19.79	19.65	19.79	7,827
29 Oct 14	19.71000 -0.09	19.90	19.53	19.53	18,181
28 Oct 14	19.80000 +0.06	20.09	19.74	20.09	9,170
27 Oct 14	19.74000 -0.20	19.90	19.52	19.56	19,612
24 Oct 14	19.94000 -0.44	20.77	19.87	20.75	16,547
23 Oct 14	20.38000 -0.02	21.03	20.26	20.49	31,835
22 Oct 14	20.40000 +0.11	20.66	20.16	20.31	23,753
21 Oct 14	20.29000 +1.00	20.29	19.28	19.30	26,755
20 Oct 14	19.29000 -0.26	19.98	19.24	19.98	27,931
17 Oct 14	19.55000 +0.70	19.70	18.82	19.49	28,000
16 Oct 14	18.85000 +0.27	18.98	18.42	18.47	22,826
15 Oct 14	18.58000 -0.64	18.95	18.28	18.95	37,176
14 Oct 14	19.22000 -0.12	19.50	18.20	18.20	28,955
10 Oct 14	19.34000 -0.07	19.92	18.16	19.31	77,331
09 Oct 14	19.41000 -0.14	19.99	19.35	19.49	102,298
08 Oct 14	19.55000 +0.45	19.96	19.00	19.00	114,202
07 Oct 14	19.10000 -0.60	19.98	19.09	19.80	26,292
06 Oct 14	19.70000 -0.02	19.83	19.30	19.62	20,577
03 Oct 14	19.72000 +0.01	21.38	19.62	19.82	24,079
02 Oct 14	19.71000 -0.40	20.04	19.40	20.01	28,876
01 Oct 14	20.11000 -0.69	20.77	19.89	20.69	24,318
30 Sep 14	20.80000 +0.08	21.12	20.60	20.62	52,002
29 Sep 14	20.72000 +0.47	20.72	19.95	20.35	11,662
26 Sep 14	20.25000 +0.47	20.37	19.70	19.71	19,926
25 Sep 14	19.78000 -0.31	20.14	19.75	20.00	5,204
24 Sep 14	20.09000 +0.35	20.45	19.64	19.64	13,806
23 Sep 14	19.74000 -0.06	20.47	19.71	19.71	43,755
22 Sep 14	19.80000 -0.65	20.18	19.71	20.02	23,292
19 Sep 14	20.45000 +0.41	20.58	19.64	19.64	42,470
18 Sep 14	20.04000 -0.47	20.65	19.75	20.61	28,299
17 Sep 14	20.51000 -0.04	20.80	20.40	20.46	5,672
16 Sep 14	20.55000 +0.01	20.69	20.13	20.44	166,766
15 Sep 14	20.54000 -0.39	21.03	20.34	20.99	43,444
12 Sep 14	20.93000 -0.06	21.00	20.50	20.83	21,385
11 Sep 14	20.99000 -0.09	21.38	20.75	20.78	19,836
10 Sep 14	21.08000 -0.20	21.49	20.97	21.38	18,943
09 Sep 14	21.28000 +0.17	21.53	21.07	21.21	19,656
08 Sep 14	21.11000 -0.44	21.89	21.00	21.55	53,001
05 Sep 14	21.55000 -0.34	22.00	21.55	21.89	14,203
04 Sep 14	21.89000 -1.09	22.91	21.89	22.81	18,004
03 Sep 14	22.98000 +0.54	22.99	22.40	22.46	11,360
02 Sep 14	22.44000 +0.09	22.53	22.43	22.45	3,198
29 Aug 14	22.35000 +0.10	22.48	22.04	22.09	8,380
28 Aug 14	22.25000 +0.15	22.32	22.00	22.00	4,289
27 Aug 14	22.10000 -0.08	22.32	22.10	22.14	4,965
26 Aug 14	22.18000 -0.01	22.49	21.87	21.87	17,057
25 Aug 14	22.19000 -0.03	22.36	22.16	22.16	12,706
22 Aug 14	22.22000 -0.17	22.68	21.87	22.50	27,974
21 Aug 14	22.39000 +0.65	22.39	21.80	21.82	12,263
20 Aug 14	21.74000 +0.03	21.97	21.57	21.65	105,946
19 Aug 14	21.71000 +0.02	21.74	21.67	21.70	11,179
18 Aug 14	21.69000 -0.25	22.63	21.55	22.63	50,027
15 Aug 14	21.94000 +0.19	22.27	21.86	21.86	15,045
14 Aug 14	21.75000 -0.50	22.57	21.50	22.50	11,552
13 Aug 14	22.25000 +0.24	22.50	21.30	22.50	23,530
12 Aug 14	22.01000 -0.36	22.28	22.00	22.28	9,896
11 Aug 14	22.37000 +0.37	22.46	22.00	22.00	3,865
08 Aug 14	22.00000 +0.00	22.20	21.99	22.20	9,284
07 Aug 14	22.00000 +0.00	22.04	21.82	22.00	3,358
06 Aug 14	22.00000 -0.13	22.49	21.83	22.49	12,005
05 Aug 14	22.13000 +0.43	22.97	21.88	22.97	16,475
01 Aug 14	21.70000 -0.05	21.81	21.57	21.75	60,672
31 Jul 14	21.75000 -0.25	22.06	21.70	21.95	37,767
30 Jul 14	22.00000 -0.12	22.12	22.00	22.00	5,034
29 Jul 14	22.12000 +0.06	22.62	21.80	21.80	11,413
28 Jul 14	22.06000 +0.10	22.48	21.90	21.90	15,630
25 Jul 14	21.96000 -0.01	22.98	21.96	22.15	6,821
24 Jul 14	21.97000 -0.13	22.08	21.66	22.00	5,972
23 Jul 14	22.10000 -0.25	22.35	21.98	22.10	5,621
22 Jul 14	22.35000 -0.44	22.67	21.93	21.93	8,053
21 Jul 14	22.79000 -0.06	22.89	21.06	22.65	25,485
18 Jul 14	22.85000 -0.04	23.48	22.45	23.48	9,053
17 Jul 14	22.89000 -0.31	23.31	22.69	23.29	35,027
16 Jul 14	23.20000 +0.11	23.34	22.70	22.70	23,506
15 Jul 14	23.09000 +0.49	23.16	22.70	22.95	71,456
14 Jul 14	22.60000 +0.10	22.81	22.11	22.81	15,801
11 Jul 14	22.50000 -0.22	22.64	22.48	22.64	10,292
10 Jul 14	22.72000 -0.12	22.91	22.50	22.84	13,493
09 Jul 14	22.84000 +0.06	23.15	22.75	22.75	3,662
08 Jul 14	22.78000 -0.12	23.28	22.50	22.90	34,317
07 Jul 14	22.90000 -0.38	24.00	22.63	22.63	15,899
04 Jul 14	23.28000 -0.12	23.95	23.15	23.95	8,791
03 Jul 14	23.40000 +0.22	23.40	22.60	23.10	5,034
02 Jul 14	23.18000 -0.05	23.25	22.87	23.25	34,179
30 Jun 14	23.23000 +0.43	23.50	22.73	22.84	13,729
27 Jun 14	22.80000 -0.01	22.85	22.57	22.57	10,367
26 Jun 14	22.81000 +0.01	22.85	22.76	22.80	10,897
25 Jun 14	22.80000 +0.16	22.90	22.65	22.65	133,449
24 Jun 14	22.64000 -0.34	22.90	22.50	22.90	11,067
23 Jun 14	22.98000 +0.18	22.98	22.50	22.50	13,097
20 Jun 14	22.80000 -0.45	23.35	22.80	23.25	6,938
19 Jun 14	23.25000 +0.65	23.25	22.26	22.26	10,887
18 Jun 14	22.60000 +0.05	22.75	22.55	22.56	4,763
17 Jun 14	22.55000 +0.12	22.57	22.40	22.41	23,926
16 Jun 14	22.43000 +0.13	22.45	22.36	22.38	10,842
13 Jun 14	22.30000 +0.77	22.32	21.53	21.54	15,455
12 Jun 14	21.53000 -0.01	21.93	21.50	21.61	17,221
11 Jun 14	21.54000 -0.63	21.94	21.50	21.94	15,784
10 Jun 14	22.17000 -0.12	22.28	22.05	22.28	16,629
09 Jun 14	22.29000 +0.92	22.40	21.37	21.37	17,401
06 Jun 14	21.37000 -0.04	21.85	21.28	21.35	16,804
05 Jun 14	21.41000 -0.01	21.45	21.28	21.36	8,264
04 Jun 14	21.42000 +0.16	21.45	21.26	21.33	15,622
03 Jun 14	21.26000 -0.09	21.47	21.26	21.30	25,665
02 Jun 14	21.35000 +0.00	21.50	21.28	21.29	15,105
30 May 14	21.35000 +0.05	21.50	21.35	21.35	18,727
29 May 14	21.30000 -0.06	21.50	21.26	21.26	17,590
28 May 14	21.36000 +0.19	21.60	21.24	21.24	15,899
27 May 14	21.17000 -0.63	21.80	21.15	21.80	18,548
26 May 14	21.80000 +0.12	21.80	21.50	21.62	18,338
23 May 14	21.68000 +0.21	21.80	21.41	21.41	9,733
22 May 14	21.47000 +0.02	21.86	21.39	21.39	9,677
21 May 14	21.45000 +0.15	21.45	21.31	21.35	15,464
20 May 14	21.30000 -0.09	21.51	21.19	21.19	64,182
16 May 14	21.39000 +0.05	21.45	21.27	21.41	6,958
15 May 14	21.34000 -0.24	21.50	21.12	21.17	13,218
14 May 14	21.58000 -1.01	22.73	21.53	22.66	33,038
13 May 14	22.59000 +0.88	23.24	21.97	21.97	39,335
12 May 14	21.71000 +1.02	21.76	20.67	20.74	29,999
09 May 14	20.69000 +0.11	20.75	20.50	20.52	15,719
08 May 14	20.58000 -0.81	21.39	20.52	21.39	11,299
07 May 14	21.39000 +0.19	22.00	21.20	21.20	48,128
06 May 14	21.20000 -0.17	21.37	21.00	21.05	6,117
05 May 14	21.37000 -0.51	21.87	21.37	21.87	3,723
02 May 14	21.88000 +0.59	22.26	21.75	22.26	13,002
01 May 14	21.29000 -0.31	21.63	21.29	21.63	15,732
30 Apr 14	21.60000 -0.06	21.68	21.15	21.15	25,270
29 Apr 14	21.66000 -0.37	22.10	21.00	22.08	9,510
28 Apr 14	22.03000 -0.57	22.60	21.94	22.60	10,145
25 Apr 14	22.60000 -0.55	23.11	22.20	23.05	25,155
24 Apr 14	23.15000 +1.60	23.28	21.62	21.62	51,703
23 Apr 14	21.55000 +0.01	21.60	21.49	21.60	13,117
22 Apr 14	21.54000 -0.04	21.58	21.47	21.52	28,747
21 Apr 14	21.58000 +0.47	21.76	21.32	21.50	9,667
17 Apr 14	21.11000 +0.66	21.11	20.39	20.39	18,660
16 Apr 14	20.45000 +0.25	20.45	20.18	20.18	19,476
15 Apr 14	20.20000 +0.10	20.32	20.05	20.05	12,632
14 Apr 14	20.10000 -0.40	20.52	20.10	20.50	21,022
11 Apr 14	20.50000 -0.19	20.72	20.50	20.65	10,272
10 Apr 14	20.69000 -0.28	20.99	20.69	20.99	11,855
09 Apr 14	20.97000 +0.25	21.00	20.58	20.58	10,747
08 Apr 14	20.72000 +0.24	20.72	20.47	20.55	2,193
07 Apr 14	20.48000 +0.12	20.73	20.38	20.44	12,045
04 Apr 14	20.36000 +0.17	21.00	20.36	20.76	9,054
03 Apr 14	20.19000 -0.29	20.81	19.72	20.49	13,149
02 Apr 14	20.48000 +0.53	20.56	19.63	19.89	12,202
01 Apr 14	19.95000 +0.65	20.01	19.44	19.44	20,163
31 Mar 14	19.30000 -0.10	19.32	18.85	19.10	251,888
28 Mar 14	19.40000 -0.24	19.68	19.27	19.65	37,062
27 Mar 14	19.64000 -0.58	20.14	19.45	20.14	71,622
26 Mar 14	20.22000 -0.79	20.95	20.02	20.95	14,350
25 Mar 14	21.01000 +0.01	21.11	20.90	21.11	8,507
24 Mar 14	21.00000 +0.54	21.01	20.45	20.50	16,490
21 Mar 14	20.46000 -0.04	20.54	20.46	20.50	31,315
20 Mar 14	20.50000 +0.00	20.50	20.28	20.45	6,740
19 Mar 14	20.50000 +0.30	20.75	20.30	20.32	26,697
18 Mar 14	20.20000 -0.73	20.87	20.19	20.87	13,682
17 Mar 14	20.93000 -0.45	21.40	20.80	21.37	104,369
14 Mar 14	21.38000 +0.18	21.38	21.05	21.07	21,657
13 Mar 14	21.20000 +0.41	21.37	20.85	20.85	36,944
12 Mar 14	20.79000 -0.07	20.91	20.75	20.75	4,740
11 Mar 14	20.86000 +0.50	21.10	20.65	20.99	63,481
10 Mar 14	20.36000 -0.49	21.03	19.95	20.77	21,749
07 Mar 14	20.85000 -0.05	20.90	20.53	20.90	6,223
06 Mar 14	20.90000 -0.41	21.31	20.84	21.31	20,147
05 Mar 14	21.31000 -0.49	21.95	21.26	21.81	9,210
04 Mar 14	21.80000 +0.32	21.91	21.54	21.57	25,447
03 Mar 14	21.48000 -0.02	21.55	21.09	21.55	16,357
28 Feb 14	21.50000 +1.13	21.50	20.34	20.37	29,041
27 Feb 14	20.37000 +0.17	20.44	20.04	20.14	8,700
26 Feb 14	20.20000 +0.50	20.31	19.70	19.76	8,947
25 Feb 14	19.70000 -0.10	19.87	19.70	19.86	4,465
24 Feb 14	19.80000 -0.45	20.39	19.80	20.26	12,893
21 Feb 14	20.25000 -0.07	20.52	19.95	20.30	29,422
20 Feb 14	20.32000 -0.18	20.51	20.32	20.50	11,506
19 Feb 14	20.50000 +0.00	20.52	20.41	20.48	17,088
18 Feb 14	20.50000 +0.09	20.50	20.35	20.50	21,368
14 Feb 14	20.41000 +0.41	20.41	19.95	20.00	15,897
13 Feb 14	20.00000 -0.01	20.31	20.00	20.25	7,417
12 Feb 14	20.01000 +0.18	20.19	19.60	19.89	15,655
11 Feb 14	19.83000 +0.65	19.90	19.24	19.24	12,115
10 Feb 14	19.18000 -0.43	19.68	19.09	19.55	9,979
07 Feb 14	19.61000 +0.47	19.61	19.11	19.16	17,694
06 Feb 14	19.14000 +0.04	19.29	19.03	19.08	6,906
05 Feb 14	19.10000 -0.14	19.19	18.94	19.19	3,441
04 Feb 14	19.24000 +0.34	19.44	18.76	19.00	8,812
03 Feb 14	18.90000 -0.50	19.33	18.85	19.33	23,358
31 Jan 14	19.40000 +0.11	19.65	19.31	19.35	17,870
30 Jan 14	19.29000 -0.18	19.45	19.18	19.45	14,693
29 Jan 14	19.47000 -0.18	19.81	19.38	19.71	23,550
28 Jan 14	19.65000 +0.31	19.65	19.23	19.29	19,027
27 Jan 14	19.34000 -0.12	19.43	19.16	19.38	16,493
24 Jan 14	19.46000 -0.01	19.56	19.45	19.45	16,587
23 Jan 14	19.47000 -0.08	19.57	19.30	19.51	40,112
22 Jan 14	19.55000 -0.31	19.96	19.51	19.96	57,238
21 Jan 14	19.86000 -0.29	20.06	19.80	20.06	11,852
20 Jan 14	20.15000 -0.10	20.45	20.12	20.32	36,284
17 Jan 14	20.25000 +0.33	20.31	19.82	19.92	33,029
16 Jan 14	19.92000 +0.06	19.98	19.80	19.97	20,792
15 Jan 14	19.86000 -0.09	20.00	19.80	19.90	20,139
14 Jan 14	19.95000 +0.13	19.97	19.62	19.62	17,846
13 Jan 14	19.82000 +0.03	19.87	19.76	19.87	11,726
10 Jan 14	19.79000 -0.14	19.92	19.65	19.91	48,728
09 Jan 14	19.93000 +0.02	20.20	19.89	19.97	22,699
08 Jan 14	19.91000 +0.09	19.91	19.75	19.85	9,258
07 Jan 14	19.82000 +0.30	19.88	19.58	19.58	8,256
06 Jan 14	19.52000 -0.16	19.75	19.25	19.61	27,124
03 Jan 14	19.68000 -0.40	20.06	19.56	20.05	17,181
02 Jan 14	20.08000 -0.54	20.69	20.06	20.69	45,154
31 Dec 13	20.62000 +0.25	20.62	20.36	20.38	30,173
30 Dec 13	20.37000 -0.19	20.70	20.25	20.56	13,183
27 Dec 13	20.56000 +0.32	20.65	20.00	20.00	28,117
24 Dec 13	20.24000 +0.20	20.37	20.06	20.10	36,415
23 Dec 13	20.04000 +0.24	20.25	19.80	19.80	23,447
20 Dec 13	19.80000 -0.14	20.09	19.80	19.95	27,981
19 Dec 13	19.94000 -0.24	20.05	19.75	20.03	21,481
18 Dec 13	20.18000 -0.13	20.35	20.05	20.35	48,991
17 Dec 13	20.31000 -0.01	20.83	20.18	20.42	81,947
16 Dec 13	20.32000 +0.17	20.40	20.06	20.11	33,328
13 Dec 13	20.15000 +0.33	20.15	19.90	19.93	16,845
12 Dec 13	19.82000 -0.13	19.99	19.48	19.95	48,992
11 Dec 13	19.95000 +0.20	20.05	19.76	19.76	128,082
10 Dec 13	19.75000 -0.01	19.94	19.75	19.77	14,568
09 Dec 13	19.76000 +0.05	19.82	19.70	19.81	7,717
06 Dec 13	19.71000 +0.11	19.75	19.48	19.56	18,327
05 Dec 13	19.60000 +0.09	19.90	19.49	19.55	25,476
04 Dec 13	19.51000 +0.25	19.51	19.05	19.05	13,111
03 Dec 13	19.26000 +0.06	19.30	19.06	19.13	37,821
02 Dec 13	19.20000 +0.39	19.25	18.70	18.70	85,747
29 Nov 13	18.81000 -0.27	19.20	18.81	19.04	21,154
28 Nov 13	19.08000 +0.06	19.15	19.00	19.00	20,498
27 Nov 13	19.02000 -0.03	19.10	19.00	19.00	12,306
26 Nov 13	19.05000 +0.44	19.48	18.71	18.71	51,577
25 Nov 13	18.61000 -0.03	18.85	18.60	18.61	11,134
22 Nov 13	18.64500 -0.16	18.83	18.61	18.77	4,310
21 Nov 13	18.81000 +0.21	19.01	18.73	18.81	16,405
20 Nov 13	18.60000 +0.02	18.69	18.56	18.59	10,974
19 Nov 13	18.58000 +0.06	18.59	18.51	18.51	6,910
18 Nov 13	18.52000 +0.02	18.68	18.50	18.50	20,760
15 Nov 13	18.50000 +0.00	18.60	18.50	18.50	5,109
14 Nov 13	18.50000 -0.18	18.72	18.50	18.72	20,268
13 Nov 13	18.68000 +0.17	18.81	18.50	18.60	95,112
12 Nov 13	18.51500 +0.00	18.61	18.50	18.50	4,914
11 Nov 13	18.51000 +0.00	18.73	18.50	18.73	8,315
08 Nov 13	18.51000 -0.05	18.61	18.50	18.55	6,929
07 Nov 13	18.56000 +0.04	18.79	18.50	18.51	15,072
06 Nov 13	18.52000 +0.07	18.55	18.42	18.51	53,857
05 Nov 13	18.45000 -0.06	18.51	18.40	18.42	22,881
04 Nov 13	18.51000 -0.01	18.59	18.24	18.43	25,151
01 Nov 13	18.52000 +0.06	18.56	18.47	18.50	97,149
31 Oct 13	18.46000 +0.07	18.50	18.33	18.33	9,087
30 Oct 13	18.39000 -0.34	18.72	18.39	18.66	3,125
29 Oct 13	18.73000 +0.53	18.92	18.15	18.17	19,033
28 Oct 13	18.20000 +0.00	18.20	18.13	18.13	67,739
25 Oct 13	18.20000 +0.02	18.20	18.06	18.11	290,114
24 Oct 13	18.18000 +0.01	18.18	18.12	18.18	10,583
23 Oct 13	18.17000 +0.05	18.22	18.03	18.03	35,994
22 Oct 13	18.12000 +0.01	18.19	18.00	18.12	50,259
21 Oct 13	18.11000 -0.19	18.39	17.99	18.39	54,474
18 Oct 13	18.30000 +0.23	18.30	18.05	18.05	8,710
17 Oct 13	18.07000 +0.03	18.11	18.00	18.11	4,447
16 Oct 13	18.04000 -0.09	18.14	17.91	18.09	11,066
15 Oct 13	18.13000 +0.04	18.19	18.09	18.19	12,349
11 Oct 13	18.09000 +0.09	18.25	17.89	17.99	12,152
10 Oct 13	18.00000 +0.50	18.17	17.57	17.57	144,473
09 Oct 13	17.50000 -0.03	17.58	17.38	17.47	18,166
08 Oct 13	17.53000 -0.27	17.70	17.45	17.61	16,521
07 Oct 13	17.80000 -0.15	17.93	17.75	17.86	14,347
04 Oct 13	17.95000 -0.02	18.00	17.91	17.99	27,744
03 Oct 13	17.97000 +0.10	18.01	17.86	17.86	6,605
02 Oct 13	17.87000 -0.13	18.01	17.75	17.95	63,543
01 Oct 13	18.00000 +0.07	18.05	17.85	17.97	13,246
30 Sep 13	17.93000 +0.48	17.93	17.26	17.26	122,067
27 Sep 13	17.45000 -0.63	18.19	17.38	18.16	28,462
26 Sep 13	18.08000 +0.29	18.08	17.67	17.67	18,662
25 Sep 13	17.79000 -0.10	17.85	17.45	17.85	24,658
24 Sep 13	17.89000 +0.29	17.95	17.26	17.26	24,887
23 Sep 13	17.60000 +0.10	17.60	17.48	17.50	21,089
20 Sep 13	17.50000 +0.23	17.50	17.17	17.17	27,428
19 Sep 13	17.27000 -0.17	17.50	17.21	17.40	9,168
18 Sep 13	17.44000 -0.06	17.49	17.40	17.46	6,986
17 Sep 13	17.50000 +0.08	17.50	17.45	17.48	16,788
16 Sep 13	17.42000 +0.14	17.42	17.26	17.30	23,859
13 Sep 13	17.28000 +0.39	17.35	16.97	17.00	37,161
12 Sep 13	16.89000 +0.26	16.93	16.60	16.60	27,832
11 Sep 13	16.63000 +0.08	16.75	16.43	16.51	25,301
10 Sep 13	16.55000 +0.05	16.66	16.40	16.46	25,258
09 Sep 13	16.50000 +0.00	16.55	16.31	16.31	10,890
06 Sep 13	16.50000 +0.02	16.50	16.31	16.50	11,145
05 Sep 13	16.48000 +0.18	16.48	16.26	16.27	5,965
04 Sep 13	16.30000 +0.28	16.30	16.06	16.06	5,845
03 Sep 13	16.02000 +0.01	16.21	15.68	16.16	129,177
30 Aug 13	16.01000 +0.25	16.50	16.00	16.00	43,401
29 Aug 13	15.76000 -0.64	16.41	15.76	16.41	18,241
28 Aug 13	16.40000 +0.21	16.46	16.07	16.10	35,368
27 Aug 13	16.19000 +0.01	16.20	16.05	16.05	13,612
26 Aug 13	16.18000 +0.01	16.29	16.18	16.23	6,036
23 Aug 13	16.17500 +0.03	16.24	16.11	16.11	21,794
22 Aug 13	16.14000 -0.11	16.24	16.14	16.21	15,478
21 Aug 13	16.25000 -0.05	16.34	16.17	16.26	11,528
20 Aug 13	16.30000 -0.01	16.30	16.25	16.25	3,160
19 Aug 13	16.31000 +0.06	16.31	16.16	16.31	241,977
16 Aug 13	16.25000 -0.18	16.45	16.25	16.45	5,902
15 Aug 13	16.43000 +0.11	16.45	16.15	16.28	6,833
14 Aug 13	16.32000 +0.03	16.32	16.23	16.27	18,948
13 Aug 13	16.29000 +0.29	16.29	16.00	16.02	49,765
12 Aug 13	16.00000 -0.06	16.03	16.00	16.03	41,137
09 Aug 13	16.06000 -0.12	16.13	15.98	16.11	16,315
08 Aug 13	16.18000 +0.04	16.20	16.00	16.15	16,900
07 Aug 13	16.14000 +0.42	16.14	15.70	15.75	19,477
06 Aug 13	15.72000 +0.10	15.83	15.52	15.52	12,937
02 Aug 13	15.62000 +0.11	15.62	15.51	15.56	14,068
01 Aug 13	15.51000 +0.28	15.63	15.28	15.28	59,373
31 Jul 13	15.23000 +0.06	15.49	15.10	15.10	23,355
30 Jul 13	15.17000 -0.03	15.20	15.16	15.18	7,303
29 Jul 13	15.20000 -0.14	15.35	15.06	15.30	24,301
26 Jul 13	15.34000 -0.10	15.44	15.34	15.42	4,039
25 Jul 13	15.44000 +0.11	15.50	15.28	15.28	12,577
24 Jul 13	15.33000 -0.13	15.56	15.25	15.54	11,866
23 Jul 13	15.46000 +0.00	15.56	15.35	15.44	23,344
22 Jul 13	15.46000 -0.19	15.65	15.30	15.65	6,247
19 Jul 13	15.65000 +0.26	15.70	15.18	15.18	20,754
18 Jul 13	15.39000 +0.36	15.39	15.05	15.05	16,075
17 Jul 13	15.03000 +0.11	15.10	14.82	14.82	9,760
16 Jul 13	14.92000 -0.23	15.19	14.90	15.16	9,196
15 Jul 13	15.15000 +0.25	15.20	14.83	14.83	48,163
12 Jul 13	14.90000 -0.10	15.04	14.90	15.01	9,361
11 Jul 13	15.00000 +0.07	15.02	14.97	14.97	7,909
10 Jul 13	14.93000 -0.01	15.00	14.91	14.95	10,535
09 Jul 13	14.94000 -0.30	15.25	14.90	15.25	9,995
08 Jul 13	15.24000 +0.17	15.25	14.95	15.10	12,028
05 Jul 13	15.07000 +0.26	15.07	14.75	14.84	42,281
04 Jul 13	14.81000 -0.07	14.85	14.80	14.84	1,206
03 Jul 13	14.88000 +0.20	14.89	14.60	14.60	23,662
02 Jul 13	14.68000 +0.13	14.94	14.55	14.55	21,961
28 Jun 13	14.55000 +0.20	14.55	14.13	14.13	6,042
27 Jun 13	14.35000 -0.04	14.40	14.35	14.40	1,284
26 Jun 13	14.39000 +0.24	14.39	14.16	14.16	9,025
25 Jun 13	14.15000 -0.27	14.43	14.13	14.42	32,963
24 Jun 13	14.42000 -0.11	14.54	14.37	14.53	11,170
21 Jun 13	14.53000 -0.17	14.81	14.53	14.76	21,691
20 Jun 13	14.70000 +0.04	14.71	14.52	14.52	31,498
19 Jun 13	14.66000 -0.11	14.81	14.60	14.66	47,386
18 Jun 13	14.77000 +0.21	14.79	14.60	14.60	9,045
17 Jun 13	14.56000 +0.22	14.66	14.39	14.39	78,189
14 Jun 13	14.34000 -0.19	14.55	14.10	14.55	15,585
13 Jun 13	14.53000 +0.02	14.65	14.50	14.65	16,534
12 Jun 13	14.51000 -0.19	14.66	14.35	14.66	15,337
11 Jun 13	14.70000 +0.00	14.75	14.53	14.57	15,134
10 Jun 13	14.70000 +0.15	14.84	14.49	14.60	17,605
07 Jun 13	14.55000 -0.01	14.89	14.54	14.58	130,389
06 Jun 13	14.56000 -0.39	14.93	14.56	14.87	16,150
05 Jun 13	14.95000 +0.02	14.97	14.87	14.87	15,802
04 Jun 13	14.92500 +0.03	15.18	14.90	14.90	13,047
03 Jun 13	14.90000 +0.20	14.95	14.56	14.68	38,450
31 May 13	14.70000 +0.47	14.70	14.10	14.11	13,578
30 May 13	14.23000 +0.05	14.23	14.11	14.11	5,732
29 May 13	14.18000 +0.13	14.18	14.06	14.06	13,737
28 May 13	14.05000 -0.43	14.49	14.05	14.49	29,573
27 May 13	14.48000 -0.34	14.58	14.19	14.19	35,622
24 May 13	14.82000 +0.14	14.82	14.63	14.68	17,115
23 May 13	14.68000 -0.07	14.70	14.50	14.51	20,352
22 May 13	14.75000 -0.31	15.08	14.75	15.06	36,896
21 May 13	15.06000 +0.31	15.06	14.74	14.74	63,303
17 May 13	14.75000 +0.11	14.86	14.57	14.59	11,625
16 May 13	14.64000 +0.34	14.64	14.33	14.56	9,205
15 May 13	14.30000 +0.10	14.43	14.17	14.17	13,749
14 May 13	14.20000 +0.10	14.30	13.85	13.85	12,590
13 May 13	14.10000 +0.30	14.10	13.80	13.80	3,932
10 May 13	13.80000 -0.11	13.91	13.63	13.63	4,112
09 May 13	13.91000 -0.33	14.21	13.75	14.18	24,139
08 May 13	14.24000 +0.19	14.31	13.95	14.09	52,899
07 May 13	14.05000 -0.18	14.09	14.00	14.00	15,385
06 May 13	14.23000 +0.22	14.34	14.07	14.07	11,149
03 May 13	14.01000 -0.09	14.76	14.01	14.17	16,533
02 May 13	14.10000 +0.37	14.38	13.80	13.81	15,191
01 May 13	13.73000 -0.25	14.01	13.68	13.95	2,770
30 Apr 13	13.98000 +0.10	14.03	13.94	13.94	12,194
29 Apr 13	13.88000 -0.23	14.18	13.43	14.18	14,634
26 Apr 13	14.11000 +0.01	14.39	14.01	14.10	21,417
25 Apr 13	14.10000 +0.20	14.10	13.76	13.83	20,287
24 Apr 13	13.90000 +0.53	14.01	13.60	13.60	19,695
23 Apr 13	13.37000 +0.09	13.49	13.24	13.29	37,596
22 Apr 13	13.28000 +0.03	13.45	13.13	13.13	16,223
19 Apr 13	13.25000 -0.65	13.80	13.25	13.80	139,903
18 Apr 13	13.90000 +0.06	13.98	13.86	13.89	30,791
17 Apr 13	13.84000 +0.09	13.84	13.62	13.62	13,768
16 Apr 13	13.75000 +0.05	13.80	13.68	13.68	24,081
15 Apr 13	13.70000 -0.27	13.95	13.70	13.88	31,945
12 Apr 13	13.97000 +0.11	13.97	13.80	13.86	13,214
11 Apr 13	13.86000 -0.05	13.91	13.85	13.91	45,481
10 Apr 13	13.91000 -0.03	14.00	13.90	13.91	15,655
09 Apr 13	13.94000 -0.03	14.00	13.93	13.93	19,864
08 Apr 13	13.97000 -0.18	14.16	13.90	14.15	27,156
05 Apr 13	14.15000 -0.01	14.18	13.94	14.11	32,105
04 Apr 13	14.16000 -0.03	14.20	14.09	14.20	94,448
03 Apr 13	14.19000 +0.09	14.20	14.10	14.11	41,360
02 Apr 13	14.10000 +0.00	14.15	14.10	14.10	34,171
01 Apr 13	14.10000 -0.10	14.21	14.10	14.21	2,304
28 Mar 13	14.20000 +0.02	14.24	14.10	14.17	113,230
27 Mar 13	14.18000 +0.08	14.18	14.06	14.10	65,436
26 Mar 13	14.10000 -0.12	14.16	14.10	14.16	32,161
25 Mar 13	14.22000 +0.06	14.27	14.18	14.24	12,274
22 Mar 13	14.16000 +0.16	14.26	14.08	14.08	47,363
21 Mar 13	14.00000 +0.02	14.19	14.00	14.00	32,139
20 Mar 13	13.98000 +0.12	14.10	13.91	13.91	49,395
19 Mar 13	13.86000 -0.23	14.05	13.86	14.05	90,509
18 Mar 13	14.09000 -0.16	14.20	13.99	14.07	21,577
15 Mar 13	14.25000 +0.39	14.35	13.80	13.83	58,978
14 Mar 13	13.86000 +0.35	13.91	13.54	13.58	123,160
13 Mar 13	13.51000 -0.36	13.90	13.51	13.90	166,595
12 Mar 13	13.87000 -0.03	13.94	13.70	13.83	26,314
11 Mar 13	13.90000 +0.06	13.90	13.75	13.89	11,719
08 Mar 13	13.84000 +0.01	13.91	13.70	13.90	13,859
07 Mar 13	13.83000 -0.37	14.14	13.75	14.10	13,380
06 Mar 13	14.20000 +0.08	14.20	14.00	14.12	53,915
05 Mar 13	14.12000 -0.09	14.25	14.12	14.22	52,739
04 Mar 13	14.21000 -0.08	14.34	14.20	14.30	184,039
01 Mar 13	14.29000 +0.09	14.34	14.20	14.24	45,305
28 Feb 13	14.20000 +0.00	14.25	14.20	14.20	31,497
27 Feb 13	14.20000 -0.15	14.34	14.20	14.30	9,321
26 Feb 13	14.35000 -0.08	14.56	14.20	14.42	23,468
25 Feb 13	14.43000 -0.59	15.10	14.43	15.10	7,535
22 Feb 13	15.02000 +0.12	15.10	14.90	14.90	28,985
21 Feb 13	14.90000 -0.10	15.09	14.49	14.98	18,650
20 Feb 13	15.00000 -0.08	15.03	14.66	14.97	13,235
19 Feb 13	15.08000 +0.18	15.28	14.85	15.28	16,187
15 Feb 13	14.90000 -0.03	15.20	14.90	15.20	6,799
14 Feb 13	14.93000 -0.06	15.19	14.92	15.19	25,749
13 Feb 13	14.99000 +0.04	14.99	14.85	14.95	11,553
12 Feb 13	14.95000 -0.10	15.20	14.90	15.00	23,186
11 Feb 13	15.05000 +0.00	15.13	15.01	15.01	3,859
08 Feb 13	15.05000 -0.12	15.35	14.95	15.32	8,982
07 Feb 13	15.17000 +0.02	15.36	15.00	15.15	42,582
06 Feb 13	15.15000 +0.00	15.39	15.15	15.16	8,765
05 Feb 13	15.15000 -0.10	15.40	15.15	15.25	43,150
04 Feb 13	15.25000 -0.16	15.60	15.25	15.40	6,950
01 Feb 13	15.41000 +0.21	15.82	15.09	15.19	56,801
31 Jan 13	15.20000 +0.29	15.20	14.80	15.10	6,622
30 Jan 13	14.91000 -0.18	15.04	14.90	15.04	7,055
29 Jan 13	15.09000 +0.01	15.14	14.97	15.01	10,357
28 Jan 13	15.08000 -0.30	15.38	14.95	15.35	15,517
25 Jan 13	15.38000 +0.15	15.38	15.20	15.20	10,202
24 Jan 13	15.23000 -0.05	15.35	15.17	15.25	3,640
23 Jan 13	15.28000 -0.37	15.53	15.19	15.30	16,501
22 Jan 13	15.65000 -0.08	15.85	15.55	15.85	15,336
21 Jan 13	15.73000 +0.48	15.73	15.16	15.16	54,038
18 Jan 13	15.25000 +0.24	15.31	15.00	15.00	31,267
17 Jan 13	15.01000 +0.01	15.05	14.69	14.99	16,770
16 Jan 13	15.00000 +0.48	15.16	14.52	14.79	18,807
15 Jan 13	14.52000 +0.03	14.88	14.40	14.50	9,644
14 Jan 13	14.49000 -0.06	14.68	14.42	14.42	11,526
11 Jan 13	14.55000 -0.17	14.75	14.55	14.73	20,659
10 Jan 13	14.72000 -0.26	15.00	14.72	14.96	13,995
09 Jan 13	14.98000 +0.05	15.00	14.93	15.00	7,569
08 Jan 13	14.93000 +0.09	15.00	14.84	14.99	26,182
07 Jan 13	14.84000 -0.41	15.02	14.84	15.01	29,605
04 Jan 13	15.25000 +0.01	15.25	14.98	15.10	33,625
03 Jan 13	15.24000 -0.01	15.32	14.86	15.08	29,897
02 Jan 13	15.25000 +0.26	15.50	14.82	15.50	26,138
31 Dec 12	14.99000 +0.45	15.00	14.58	14.64	14,275
28 Dec 12	14.54000 +0.29	14.65	14.28	14.28	30,678
27 Dec 12	14.25000 +0.01	14.25	14.07	14.20	42,378
24 Dec 12	14.24000 -0.03	14.27	14.24	14.26	6,462
21 Dec 12	14.27000 +0.02	14.49	14.09	14.20	48,657
20 Dec 12	14.25000 -0.06	14.33	14.15	14.33	12,973
19 Dec 12	14.31000 +0.07	14.38	14.20	14.23	71,013
18 Dec 12	14.24000 +0.05	14.24	14.09	14.15	22,766
17 Dec 12	14.19000 -0.01	14.20	14.02	14.12	14,626
14 Dec 12	14.20000 -0.26	14.40	14.20	14.37	5,363
13 Dec 12	14.46000 -0.52	14.80	14.38	14.80	2,678
12 Dec 12	14.98000 +0.77	15.00	14.41	14.94	21,251
11 Dec 12	14.21000 +0.26	14.32	14.00	14.00	12,807
10 Dec 12	13.95000 +0.22	14.07	13.76	13.90	25,958
07 Dec 12	13.73000 +0.02	13.83	13.43	13.65	11,698
06 Dec 12	13.71000 -0.11	13.87	13.68	13.86	10,729
05 Dec 12	13.82000 -0.03	13.94	13.82	13.91	44,531
04 Dec 12	13.85000 +0.00	13.91	13.85	13.91	14,579
03 Dec 12	13.85000 -0.01	14.14	13.60	13.85	69,265
30 Nov 12	13.86000 -0.13	14.04	13.86	14.04	24,025
29 Nov 12	13.99000 +0.14	14.06	13.86	13.91	17,749
28 Nov 12	13.85000 +0.00	13.86	13.80	13.82	16,315
27 Nov 12	13.85000 -0.06	13.93	13.75	13.75	38,535
26 Nov 12	13.91000 -0.15	14.09	13.91	13.95	20,711
23 Nov 12	14.06000 +0.02	14.25	14.06	14.20	18,176
22 Nov 12	14.04000 +0.12	14.39	13.96	14.39	54,549
21 Nov 12	13.92000 +0.32	14.09	13.61	13.61	6,553
20 Nov 12	13.60000 +0.04	13.75	13.45	13.45	178,846
19 Nov 12	13.56000 +0.15	13.76	13.29	13.45	24,592
16 Nov 12	13.41000 -0.29	13.75	13.12	13.63	18,513
15 Nov 12	13.70000 -0.10	13.80	13.70	13.80	204,135
14 Nov 12	13.80000 -0.06	13.86	13.72	13.77	81,860
13 Nov 12	13.86000 -0.77	14.55	13.80	14.04	101,269
12 Nov 12	14.63000 -0.68	15.30	14.15	15.15	114,171
09 Nov 12	15.31000 +0.02	15.39	15.07	15.07	7,846
08 Nov 12	15.29000 -0.21	15.57	15.27	15.57	16,573
07 Nov 12	15.50000 -0.05	15.61	15.25	15.55	17,738
06 Nov 12	15.55000 +0.14	15.58	15.45	15.54	9,674
05 Nov 12	15.41000 +0.07	15.51	15.12	15.12	16,171
02 Nov 12	15.34000 +0.09	15.50	15.26	15.26	5,074
01 Nov 12	15.25000 +0.10	15.32	15.16	15.16	10,419
31 Oct 12	15.15000 +0.22	15.59	15.15	15.17	11,422
30 Oct 12	14.93000 -0.57	15.41	14.90	15.41	11,113
29 Oct 12	15.50000 +0.50	15.50	14.86	14.86	5,715
26 Oct 12	15.00000 -0.39	15.60	14.94	15.60	11,029
25 Oct 12	15.39000 -0.47	15.93	15.39	15.93	14,721
24 Oct 12	15.86000 +0.26	15.86	15.49	15.81	10,892
23 Oct 12	15.60000 +0.23	15.60	15.19	15.19	48,456
22 Oct 12	15.37000 -0.02	15.49	15.18	15.25	39,623
19 Oct 12	15.39000 -0.10	15.60	15.29	15.42	15,905
18 Oct 12	15.49000 +0.14	15.50	15.25	15.25	21,472
17 Oct 12	15.35000 +0.10	15.47	15.25	15.45	6,432
16 Oct 12	15.25000 -0.20	15.47	15.24	15.36	9,766
15 Oct 12	15.45000 -0.18	16.00	15.20	15.62	8,257
12 Oct 12	15.63000 +0.07	15.63	15.50	15.56	4,588
11 Oct 12	15.56000 -0.13	15.79	15.56	15.70	12,181
10 Oct 12	15.69000 +0.05	15.80	15.55	15.80	19,104
09 Oct 12	15.64000 +0.01	15.67	15.55	15.63	28,395
05 Oct 12	15.63000 -0.27	15.94	15.55	15.94	14,854
04 Oct 12	15.90000 +0.00	16.01	15.70	15.99	29,437
03 Oct 12	15.90000 +0.14	15.90	15.60	15.71	117,337
02 Oct 12	15.76000 +0.05	15.78	15.62	15.65	52,669
01 Oct 12	15.71000 -0.21	16.13	15.60	16.13	19,624
28 Sep 12	15.92000 +0.02	15.93	15.58	15.79	56,382
27 Sep 12	15.90000 +0.10	15.90	15.40	15.80	110,445
26 Sep 12	15.80000 +0.26	15.89	15.42	15.54	142,833
25 Sep 12	15.54000 +0.13	15.71	15.44	15.44	26,672
24 Sep 12	15.41000 -0.29	15.50	15.06	15.49	23,976
21 Sep 12	15.70000 +0.08	15.85	15.42	15.62	73,064
20 Sep 12	15.62000 +0.49	15.85	15.25	15.25	51,739
19 Sep 12	15.13000 +0.32	15.13	14.79	14.85	96,249
18 Sep 12	14.81000 -0.14	14.98	14.70	14.98	26,720
17 Sep 12	14.95000 +0.13	15.00	14.90	14.91	13,924
14 Sep 12	14.82000 +0.12	15.10	14.76	14.78	34,126
13 Sep 12	14.70000 +0.00	14.72	14.50	14.70	62,066
12 Sep 12	14.70000 +0.37	14.79	14.28	14.35	105,668
11 Sep 12	14.33000 -0.04	14.47	14.17	14.36	24,408
10 Sep 12	14.37000 +0.15	14.48	14.20	14.23	27,954
07 Sep 12	14.22000 +0.22	14.29	13.94	13.95	48,185
06 Sep 12	14.00000 +0.11	14.25	13.91	13.94	25,733
05 Sep 12	13.89000 +0.09	13.89	13.80	13.80	61,533
04 Sep 12	13.80000 +0.00	13.85	13.77	13.80	17,976
31 Aug 12	13.80000 -0.03	13.87	13.75	13.87	145,072
30 Aug 12	13.83000 -0.03	14.08	13.79	14.00	82,768
29 Aug 12	13.86000 -0.26	14.25	13.86	14.18	13,509
28 Aug 12	14.12000 +0.25	14.20	13.75	13.83	45,664
27 Aug 12	13.87000 -0.22	14.08	13.75	14.08	23,160
24 Aug 12	14.09000 -0.11	14.25	14.07	14.15	54,589
23 Aug 12	14.20000 -0.06	14.38	14.15	14.38	11,926
22 Aug 12	14.26000 +0.11	14.26	14.15	14.16	100,289
21 Aug 12	14.15000 +0.11	14.30	14.07	14.13	42,278
20 Aug 12	14.04000 +0.29	14.08	13.75	13.80	41,550
17 Aug 12	13.75000 +0.00	13.80	13.75	13.75	19,491
16 Aug 12	13.75000 -0.02	13.87	13.74	13.76	25,445
15 Aug 12	13.77000 -0.23	13.95	13.47	13.95	71,037
14 Aug 12	14.00000 -0.06	14.08	13.78	14.03	80,595
13 Aug 12	14.06000 -0.20	14.33	14.00	14.22	16,550
10 Aug 12	14.26000 -0.21	14.61	14.26	14.26	28,223
09 Aug 12	14.47000 +0.02	14.62	14.32	14.53	8,780
08 Aug 12	14.45000 -0.07	14.47	14.13	14.45	17,842
07 Aug 12	14.52000 +0.23	14.56	14.25	14.40	9,873
03 Aug 12	14.29000 +0.07	14.36	14.15	14.36	37,995
02 Aug 12	14.22000 +0.02	14.25	14.15	14.20	5,495
01 Aug 12	14.20000 +0.00	14.21	14.12	14.21	8,214
31 Jul 12	14.20000 -0.10	14.34	14.00	14.34	24,003
30 Jul 12	14.30000 +0.20	14.34	14.25	14.25	10,948
27 Jul 12	14.10000 +0.12	14.11	13.90	14.00	218,549
26 Jul 12	13.98000 +0.09	13.98	13.80	13.97	11,348
25 Jul 12	13.89000 +0.02	13.93	13.77	13.93	5,639
24 Jul 12	13.87000 +0.06	13.90	13.73	13.90	20,480
23 Jul 12	13.81000 -0.03	13.82	13.55	13.76	115,421
20 Jul 12	13.84000 -0.01	13.90	13.75	13.85	62,150
19 Jul 12	13.85000 -0.01	14.07	13.75	13.90	37,095
18 Jul 12	13.86000 +0.10	13.89	13.72	13.72	35,196
17 Jul 12	13.76000 -0.19	13.98	13.75	13.98	31,365
16 Jul 12	13.95000 +0.30	13.95	13.60	13.65	8,734
13 Jul 12	13.65000 +0.05	13.88	13.65	13.75	106,504
12 Jul 12	13.60000 -0.09	13.70	13.51	13.60	76,906
11 Jul 12	13.69000 -0.03	13.94	13.65	13.65	42,775
10 Jul 12	13.72000 -0.25	13.92	13.60	13.92	53,312
09 Jul 12	13.97000 -0.05	14.07	13.95	14.02	90,252
06 Jul 12	14.02000 -0.14	14.12	13.93	13.93	17,302
05 Jul 12	14.16000 -0.08	14.30	13.82	13.83	70,148
04 Jul 12	14.24000 -0.46	14.52	14.20	14.50	87,702
03 Jul 12	14.70000 +0.31	15.14	14.50	14.50	15,860
29 Jun 12	14.39000 +0.16	14.49	14.28	14.40	19,588
28 Jun 12	14.23000 +0.33	14.23	13.71	13.90	28,072
27 Jun 12	13.90000 +0.00	14.22	13.90	13.90	30,945
26 Jun 12	13.90000 +0.03	14.00	13.50	13.50	71,332
25 Jun 12	13.87000 -0.49	14.26	13.70	14.19	40,241
22 Jun 12	14.36000 +0.06	14.45	14.20	14.40	36,950
21 Jun 12	14.30000 -0.46	14.89	14.08	14.89	73,198
20 Jun 12	14.76000 -0.08	14.84	14.49	14.74	16,715
19 Jun 12	14.84000 +0.43	14.84	14.41	14.41	9,562
18 Jun 12	14.41000 -0.09	14.51	14.31	14.50	16,876
15 Jun 12	14.50000 -0.61	15.25	14.45	15.11	15,661
14 Jun 12	15.11000 -0.31	15.45	15.03	15.30	29,442
13 Jun 12	15.42000 -0.13	15.67	15.25	15.65	45,107
12 Jun 12	15.55000 +0.16	15.55	15.19	15.31	35,264
11 Jun 12	15.39000 -0.15	15.53	15.19	15.53	41,736
08 Jun 12	15.54000 -0.09	15.69	15.46	15.51	14,588
07 Jun 12	15.63000 +0.17	15.75	15.35	15.47	46,391
06 Jun 12	15.46000 +0.17	15.46	15.01	15.43	60,441
05 Jun 12	15.29000 +0.86	15.29	14.41	14.41	34,893
04 Jun 12	14.43000 -0.08	14.68	14.33	14.38	16,198
01 Jun 12	14.51000 -0.21	14.72	14.09	14.72	27,692
31 May 12	14.72000 +0.14	14.98	14.63	14.64	25,099
30 May 12	14.58000 -0.02	14.79	14.26	14.51	33,402
29 May 12	14.60000 +0.40	14.68	14.22	14.22	43,745
28 May 12	14.20000 +0.01	14.20	14.00	14.06	6,916
25 May 12	14.19000 +0.26	14.19	13.81	13.97	43,234
24 May 12	13.93000 -0.06	14.14	13.93	14.11	35,132
23 May 12	13.99000 -0.01	14.01	13.65	13.96	117,600
22 May 12	14.00000 +0.48	14.30	13.78	13.78	36,352
18 May 12	13.52000 -0.06	13.75	13.47	13.54	22,809
17 May 12	13.58000 +0.46	13.58	13.09	13.33	66,662
16 May 12	13.12000 -0.10	13.30	13.01	13.24	19,437
15 May 12	13.22000 -0.57	13.75	12.98	13.75	31,298
14 May 12	13.79000 -0.51	14.20	13.76	14.17	47,100
11 May 12	14.30000 +0.04	14.36	14.24	14.25	21,507
10 May 12	14.26000 -0.03	14.67	14.20	14.67	20,156
09 May 12	14.29000 -0.01	14.42	14.01	14.19	16,915
08 May 12	14.30000 -0.17	14.30	14.02	14.27	27,359
07 May 12	14.47000 +0.10	14.50	14.05	14.36	21,647
04 May 12	14.37000 -0.48	14.85	14.31	14.85	173,163
03 May 12	14.85000 -0.47	15.16	14.71	15.16	43,901
02 May 12	15.32000 +0.02	15.42	14.91	15.30	25,823
01 May 12	15.30000 +0.59	15.32	14.61	14.61	52,292
30 Apr 12	14.71000 +0.25	14.73	14.30	14.30	34,334
27 Apr 12	14.46000 +0.43	14.49	14.03	14.11	14,255
26 Apr 12	14.03000 +0.03	14.35	13.99	14.35	62,232
25 Apr 12	14.00000 +0.05	14.11	13.76	13.93	83,368
24 Apr 12	13.95000 -0.06	14.15	13.85	14.11	46,582
23 Apr 12	14.01000 -0.35	14.05	13.61	14.02	27,510
20 Apr 12	14.36000 +0.00	14.68	14.31	14.42	18,392
19 Apr 12	14.36000 -0.14	14.71	14.10	14.50	66,301
18 Apr 12	14.50000 -0.37	14.90	14.25	14.84	63,208
17 Apr 12	14.87000 -0.41	15.28	14.86	15.26	50,967
16 Apr 12	15.28000 -0.05	15.63	14.98	15.63	49,447
13 Apr 12	15.33000 -0.09	15.69	15.03	15.32	51,641
12 Apr 12	15.42000 +0.96	15.62	14.46	14.46	93,177
11 Apr 12	14.46000 +0.51	14.65	13.90	13.90	228,844
10 Apr 12	13.95000 -0.94	14.88	13.95	14.72	101,421
09 Apr 12	14.89000 -0.61	15.31	14.63	15.31	82,598
05 Apr 12	15.50000 -0.14	15.59	15.41	15.50	24,646
04 Apr 12	15.64000 -0.39	15.87	15.09	15.87	74,661
03 Apr 12	16.03000 -0.13	16.30	15.89	16.06	40,673
02 Apr 12	16.16000 +0.11	16.77	16.05	16.05	61,475
30 Mar 12	16.05000 +0.20	16.07	15.91	15.91	59,652
29 Mar 12	15.85000 -0.23	16.14	15.70	16.01	77,201
28 Mar 12	16.08000 -0.56	16.68	16.00	16.68	72,227
27 Mar 12	16.64000 -0.35	17.19	16.53	17.08	71,475
26 Mar 12	16.99000 +0.22	17.10	16.77	16.77	69,525
23 Mar 12	16.77000 +0.69	16.79	16.06	16.06	63,043
22 Mar 12	16.08000 -0.40	16.52	15.73	16.31	141,379
21 Mar 12	16.48000 -0.79	17.26	16.25	17.26	301,270
20 Mar 12	17.27000 -0.39	17.59	17.26	17.59	55,282
19 Mar 12	17.66000 +0.25	17.70	17.49	17.51	95,010
16 Mar 12	17.41000 -0.04	17.74	17.41	17.60	114,196
15 Mar 12	17.45000 -0.55	18.19	17.39	17.91	126,018
14 Mar 12	18.00000 -1.00	19.03	17.74	19.03	117,729
13 Mar 12	19.00000 +0.00	19.33	18.82	19.07	49,263
12 Mar 12	19.00000 -0.10	19.10	18.86	19.06	53,833
09 Mar 12	19.10000 +0.00	19.20	19.05	19.16	69,973
08 Mar 12	19.10000 -0.12	19.44	19.06	19.35	103,059
07 Mar 12	19.22000 +0.47	19.33	18.80	18.80	129,850
06 Mar 12	18.75000 +0.16	19.00	18.50	18.59	132,231
05 Mar 12	18.59000 -0.10	18.75	18.44	18.57	46,700
02 Mar 12	18.69000 -0.08	18.73	18.53	18.73	13,945
01 Mar 12	18.77000 -0.08	18.89	18.50	18.89	135,121
29 Feb 12	18.85000 +0.14	18.93	18.75	18.86	107,499
28 Feb 12	18.71000 +0.02	18.96	18.47	18.69	142,091
27 Feb 12	18.69000 +0.34	18.71	18.29	18.29	25,794
24 Feb 12	18.35000 -0.15	18.65	18.27	18.62	38,443
23 Feb 12	18.50000 +0.04	18.82	18.45	18.50	87,266
22 Feb 12	18.46000 +0.40	18.49	18.12	18.12	108,957
21 Feb 12	18.06000 -0.04	18.15	18.00	18.01	46,824
17 Feb 12	18.10000 -0.03	18.12	18.03	18.12	3,256
16 Feb 12	18.13000 +0.09	18.13	17.94	18.00	17,638
15 Feb 12	18.04000 +0.14	18.04	17.90	18.03	8,163
14 Feb 12	17.90000 -0.11	18.02	17.80	17.98	30,505
13 Feb 12	18.01000 +0.04	18.06	17.89	17.89	39,100
10 Feb 12	17.97000 -0.03	18.01	17.82	17.98	37,056
09 Feb 12	18.00000 -0.11	18.20	17.90	18.20	50,897
08 Feb 12	18.11000 +0.22	18.19	17.86	17.89	86,028
07 Feb 12	17.89000 +0.10	18.00	17.80	17.90	95,846
06 Feb 12	17.79000 +0.44	17.86	17.13	17.37	582,288
03 Feb 12	17.35000 +0.52	17.49	16.95	16.95	118,839
02 Feb 12	16.83000 -0.01	16.90	16.72	16.84	20,367
01 Feb 12	16.84000 +0.02	16.95	16.70	16.89	22,171
31 Jan 12	16.82000 -0.05	16.90	16.82	16.89	7,823
30 Jan 12	16.87000 -0.05	16.91	16.78	16.91	8,917
27 Jan 12	16.92000 +0.02	17.00	16.78	16.78	20,507
26 Jan 12	16.90000 +0.26	16.94	16.74	16.74	31,249
25 Jan 12	16.64000 -0.09	16.66	16.55	16.64	35,202
24 Jan 12	16.73000 +0.13	16.73	16.51	16.61	14,950
23 Jan 12	16.60000 -0.17	16.75	16.60	16.75	49,765
20 Jan 12	16.77000 +0.00	16.80	16.61	16.61	50,264
19 Jan 12	16.77000 +0.08	16.79	16.62	16.69	46,806
18 Jan 12	16.69000 -0.05	16.80	16.61	16.80	123,492
17 Jan 12	16.74000 +0.00	16.94	16.72	16.73	77,946
16 Jan 12	16.74000 -0.01	16.80	16.66	16.66	14,054
13 Jan 12	16.75000 -0.05	16.86	16.65	16.66	100,570
12 Jan 12	16.80000 -0.17	17.00	16.64	17.00	78,829
11 Jan 12	16.97000 +0.22	17.03	16.75	16.75	127,975
10 Jan 12	16.75000 -0.30	17.25	16.75	17.10	56,478
09 Jan 12	17.05000 -0.16	17.21	17.00	17.21	36,667
06 Jan 12	17.21000 -0.02	17.32	17.10	17.30	41,315
05 Jan 12	17.23000 -0.01	17.35	17.07	17.12	30,937
04 Jan 12	17.24000 +0.17	17.49	16.93	16.93	204,032
03 Jan 12	17.07000 -0.29	17.46	16.74	17.38	55,956
30 Dec 11	17.36000 -0.04	17.45	17.27	17.37	21,036
29 Dec 11	17.40000 +0.32	17.56	16.92	16.97	48,995
28 Dec 11	17.08000 +0.18	17.08	16.61	17.03	53,860
23 Dec 11	16.90000 +0.05	16.92	16.59	16.76	27,124
22 Dec 11	16.85000 -0.09	16.97	16.76	16.97	52,863
21 Dec 11	16.94000 -0.02	17.02	16.69	16.95	75,912
20 Dec 11	16.96000 +0.17	17.05	16.94	17.00	133,287
19 Dec 11	16.79000 -0.21	17.04	16.69	17.00	193,006
16 Dec 11	17.00000 +0.58	17.07	16.40	16.45	106,500
15 Dec 11	16.42000 +0.20	16.48	16.25	16.30	148,316
14 Dec 11	16.22000 -0.67	16.50	16.01	16.48	212,173
13 Dec 11	16.89000 -0.06	17.15	16.68	17.07	14,212
12 Dec 11	16.95000 -0.17	17.12	16.92	17.12	94,603
09 Dec 11	17.12000 -0.03	17.20	17.00	17.07	33,558
08 Dec 11	17.15000 +0.02	17.19	17.05	17.13	170,866
07 Dec 11	17.13000 -0.12	17.31	17.00	17.28	127,657
06 Dec 11	17.25000 -0.16	17.40	16.70	17.16	57,017
05 Dec 11	17.41000 +0.31	17.45	17.08	17.20	88,878
02 Dec 11	17.10000 +0.08	17.15	17.00	17.14	62,825
01 Dec 11	17.02000 -0.19	17.15	16.64	17.06	243,596
30 Nov 11	17.21000 +1.11	17.30	16.15	16.30	536,056
29 Nov 11	16.10000 +0.95	16.46	15.11	15.11	518,941
28 Nov 11	15.15000 -0.15	15.35	14.95	15.31	309,444
25 Nov 11	15.30000 +0.04	15.46	15.18	15.44	72,405
24 Nov 11	15.26000 -0.06	15.46	15.08	15.24	28,953
23 Nov 11	15.32000 -0.26	15.58	14.95	15.50	212,461
22 Nov 11	15.58000 +0.31	15.74	15.05	15.15	47,117
21 Nov 11	15.27000 -0.08	15.35	15.04	15.25	78,530
18 Nov 11	15.35000 -0.25	15.68	15.35	15.60	76,235
17 Nov 11	15.60000 -0.05	15.69	15.50	15.65	114,054
16 Nov 11	15.65000 -0.05	15.86	15.09	15.70	105,964
15 Nov 11	15.70000 -0.15	15.80	15.52	15.80	79,687
14 Nov 11	15.85000 +0.18	15.95	15.74	15.74	25,238
11 Nov 11	15.67000 +0.27	15.70	15.20	15.50	72,298
10 Nov 11	15.40000 +0.62	15.55	15.00	15.00	149,619
09 Nov 11	14.78000 -0.22	15.34	14.40	14.40	68,347
08 Nov 11	15.00000 +0.00	15.00	14.68	15.00	88,503
07 Nov 11	15.00000 +0.19	15.00	14.68	14.87	70,763
04 Nov 11	14.81000 +0.19	15.00	14.53	14.53	80,045
03 Nov 11	14.62000 +0.65	14.68	14.00	14.00	28,643
02 Nov 11	13.97000 +0.25	13.97	13.85	13.88	3,962
01 Nov 11	13.72000 -0.59	13.99	13.43	13.99	22,730
31 Oct 11	14.31000 -0.13	14.48	14.31	14.32	4,417
28 Oct 11	14.44000 -0.16	14.69	14.44	14.69	68,921
27 Oct 11	14.60000 +0.51	14.75	14.29	14.29	86,152
26 Oct 11	14.09000 -0.21	14.30	13.83	14.29	12,309
25 Oct 11	14.30000 +0.80	14.33	13.59	13.90	38,411
24 Oct 11	13.50000 +0.10	13.74	13.46	13.74	36,928
21 Oct 11	13.40000 -0.06	13.75	13.20	13.75	49,000
20 Oct 11	13.46000 -0.29	13.82	13.38	13.82	11,903
19 Oct 11	13.75000 +0.02	13.99	13.72	13.75	23,184
18 Oct 11	13.73000 +0.40	13.73	13.32	13.38	44,666
17 Oct 11	13.33000 -0.13	13.59	13.33	13.50	58,163
14 Oct 11	13.46000 +0.11	13.68	13.20	13.58	32,419
13 Oct 11	13.35000 -0.01	13.35	13.13	13.35	13,305
12 Oct 11	13.36000 +0.21	13.51	13.15	13.15	163,766
11 Oct 11	13.15000 +0.68	13.25	12.48	12.74	39,497
07 Oct 11	12.47000 -0.03	12.56	12.22	12.50	79,175
06 Oct 11	12.50000 +0.59	12.50	12.09	12.09	278,192
05 Oct 11	11.91000 +0.91	11.91	11.27	11.28	44,259
04 Oct 11	11.00000 +0.09	11.10	9.89	10.59	124,010
03 Oct 11	10.91000 -1.18	11.96	10.84	11.96	46,829
30 Sep 11	12.09000 -0.11	12.09	11.85	12.06	56,449
29 Sep 11	12.20000 -0.16	12.44	12.05	12.35	36,977
28 Sep 11	12.36000 -0.09	12.72	12.11	12.72	21,055
27 Sep 11	12.45000 +0.98	12.53	11.89	11.89	40,849
26 Sep 11	11.47000 -0.15	11.57	11.21	11.56	28,752
23 Sep 11	11.62000 -0.41	11.62	11.30	11.30	66,426
22 Sep 11	12.03000 -0.89	12.82	12.03	12.82	39,365
21 Sep 11	12.92000 -0.24	13.10	12.92	13.05	8,843
20 Sep 11	13.16000 +0.10	13.16	12.90	13.02	23,357
19 Sep 11	13.06000 -0.24	13.29	13.06	13.29	21,149
16 Sep 11	13.30000 -0.15	13.50	13.30	13.50	20,339
15 Sep 11	13.45000 +0.01	13.45	13.27	13.40	34,812
14 Sep 11	13.44000 +0.02	13.50	13.30	13.50	21,091
13 Sep 11	13.42000 +0.32	13.68	13.18	13.38	55,617
12 Sep 11	13.10000 -0.20	13.47	12.95	13.47	61,755
09 Sep 11	13.30000 +0.14	13.47	13.16	13.36	61,626
08 Sep 11	13.16000 -0.30	13.38	13.16	13.38	39,167
07 Sep 11	13.46000 -0.16	14.10	13.46	13.76	42,561
06 Sep 11	13.62000 -0.26	13.78	13.50	13.50	10,888
02 Sep 11	13.88000 +0.00	14.07	13.64	13.72	12,117
01 Sep 11	13.88000 -0.82	14.58	13.88	14.58	25,337
31 Aug 11	14.70000 +0.65	14.70	14.06	14.10	6,059
30 Aug 11	14.05000 +0.29	14.09	13.72	13.72	11,729
29 Aug 11	13.76000 +0.38	13.99	13.48	13.48	14,211
26 Aug 11	13.38000 +0.01	13.42	13.10	13.10	12,220
25 Aug 11	13.37000 +0.06	13.49	13.15	13.36	21,242
24 Aug 11	13.31000 +0.03	13.50	13.19	13.28	44,713
23 Aug 11	13.28000 +0.28	13.42	12.91	13.04	53,493
22 Aug 11	13.00000 -0.19	13.44	12.91	13.25	53,990
19 Aug 11	13.19000 -0.55	13.66	13.13	13.36	69,550
18 Aug 11	13.74000 -0.68	14.06	13.68	13.99	83,595
17 Aug 11	14.42000 -0.22	14.81	14.40	14.81	43,132
16 Aug 11	14.64000 -0.24	14.86	14.50	14.58	84,060
15 Aug 11	14.88000 +0.48	14.98	14.40	14.40	53,464
12 Aug 11	14.40000 +0.51	14.46	13.61	13.61	82,515
11 Aug 11	13.89000 -0.03	14.11	13.80	14.00	127,620
10 Aug 11	13.92000 +1.21	14.06	12.88	13.40	154,819
09 Aug 11	12.71000 +0.40	13.03	12.51	12.60	21,578
08 Aug 11	12.31000 -1.39	13.44	12.31	13.44	113,825
05 Aug 11	13.70000 -0.80	14.26	12.87	14.26	123,860
04 Aug 11	14.50000 -0.93	15.43	14.50	15.00	264,994
03 Aug 11	15.43000 -0.08	15.52	15.32	15.50	58,443
02 Aug 11	15.51000 -0.09	15.79	15.50	15.61	87,525
29 Jul 11	15.60000 -0.28	16.03	15.60	15.80	70,362
28 Jul 11	15.88000 +0.13	15.88	15.58	15.63	10,653
27 Jul 11	15.75000 -0.25	16.01	15.67	15.99	160,119
26 Jul 11	16.00000 -0.07	16.27	15.94	16.15	118,593
25 Jul 11	16.07000 -0.13	16.17	16.00	16.04	67,584
22 Jul 11	16.20000 +0.83	16.36	15.32	15.32	207,424
21 Jul 11	15.37000 +0.06	15.65	15.00	15.31	23,717
20 Jul 11	15.31000 +0.31	15.31	15.00	15.00	23,649
19 Jul 11	15.00000 +0.01	15.26	14.94	14.94	38,757
18 Jul 11	14.99000 -0.01	15.01	14.90	14.95	6,396
15 Jul 11	15.00000 +0.09	15.06	14.95	14.95	15,951
14 Jul 11	14.91000 -0.21	15.17	14.90	15.17	21,289
13 Jul 11	15.12000 +0.12	15.26	14.96	14.96	16,904
12 Jul 11	15.00000 -0.13	15.22	15.00	15.22	44,712
11 Jul 11	15.13000 -0.19	15.20	15.00	15.10	48,925
08 Jul 11	15.32000 -0.03	15.34	15.25	15.30	14,981
07 Jul 11	15.35000 -0.14	15.75	15.24	15.47	84,717
06 Jul 11	15.49000 -0.09	15.57	15.39	15.53	16,966
05 Jul 11	15.58000 -0.03	15.81	15.40	15.81	100,979
04 Jul 11	15.61000 +1.25	15.61	14.11	14.11	20,963
30 Jun 11	14.36000 +0.01	14.37	14.35	14.35	14,846
29 Jun 11	14.35000 -0.02	14.38	14.23	14.38	15,925
28 Jun 11	14.37000 +0.15	14.40	14.05	14.10	52,103
27 Jun 11	14.22000 +0.12	14.22	13.94	13.94	21,968
24 Jun 11	14.10000 -0.20	14.30	14.03	14.30	6,709
23 Jun 11	14.30000 +0.04	14.31	14.01	14.09	35,545
22 Jun 11	14.26000 +0.09	14.42	14.13	14.14	44,746
21 Jun 11	14.17000 +0.06	14.22	14.06	14.15	33,394
20 Jun 11	14.11000 -0.04	14.18	14.05	14.17	59,765
17 Jun 11	14.15000 -0.03	14.34	14.15	14.15	61,439
16 Jun 11	14.18000 -0.12	14.31	14.06	14.28	87,139
15 Jun 11	14.30000 -0.12	14.46	14.25	14.46	49,044
14 Jun 11	14.42000 +0.22	14.47	14.20	14.20	17,562
13 Jun 11	14.20000 -0.05	14.31	14.18	14.27	29,138
10 Jun 11	14.25000 -0.36	14.55	14.18	14.46	180,806
09 Jun 11	14.61000 +0.40	14.70	14.23	14.29	51,642
08 Jun 11	14.21000 +0.21	14.21	14.02	14.09	14,591
07 Jun 11	14.00000 +0.18	14.19	13.71	13.87	163,049
06 Jun 11	13.82000 -0.18	14.07	13.68	14.00	22,116
03 Jun 11	14.00000 -0.05	14.15	14.00	14.07	7,978
02 Jun 11	14.05000 -0.22	14.23	14.00	14.23	17,881
01 Jun 11	14.27000 -0.11	14.70	14.26	14.70	61,018
31 May 11	14.38000 +0.18	14.55	14.21	14.21	118,706
30 May 11	14.20000 +0.04	14.28	14.09	14.25	12,525
27 May 11	14.16000 +0.20	14.22	13.97	14.00	37,582
26 May 11	13.96000 -0.03	14.07	13.85	14.07	20,340
25 May 11	13.99000 -0.04	14.10	13.82	14.08	120,032
24 May 11	14.03000 +0.25	14.30	13.80	13.80	45,414
20 May 11	13.78000 -0.04	13.82	13.62	13.80	17,724
19 May 11	13.82000 +0.13	14.14	13.74	13.77	16,007
18 May 11	13.69000 +0.24	14.25	13.53	13.55	78,442
17 May 11	13.45000 -0.30	13.76	13.30	13.76	86,331
16 May 11	13.75000 -0.55	14.24	13.75	14.24	66,559
13 May 11	14.30000 -0.48	14.93	14.01	14.93	145,670
12 May 11	14.78000 -0.10	14.89	14.06	14.88	63,386
11 May 11	14.88000 -0.67	15.55	14.59	15.55	62,675
10 May 11	15.55000 +0.74	15.55	14.82	14.85	46,273
09 May 11	14.81000 +0.03	14.98	14.76	14.86	55,956
06 May 11	14.78000 +0.02	14.95	14.75	14.78	6,000
05 May 11	14.76000 -0.24	15.00	14.65	15.00	16,639
04 May 11	15.00000 -0.20	15.21	14.51	15.20	22,914
03 May 11	15.20000 -0.35	15.52	15.07	15.33	85,901
02 May 11	15.55000 -0.30	15.85	15.40	15.85	20,040
29 Apr 11	15.85000 -0.15	15.93	15.82	15.82	12,083
28 Apr 11	16.00000 +0.07	16.06	15.81	16.06	84,313
27 Apr 11	15.93000 +0.12	16.08	15.85	15.85	21,359
26 Apr 11	15.81000 -0.38	16.18	15.81	16.09	19,012
25 Apr 11	16.19000 +0.02	16.36	15.94	16.03	69,229
21 Apr 11	16.17000 -0.03	16.25	15.96	16.24	21,501
20 Apr 11	16.20000 +0.05	16.44	16.02	16.38	127,214
19 Apr 11	16.15000 -0.06	16.20	16.03	16.03	40,312
18 Apr 11	16.21000 -0.60	16.79	16.15	16.79	55,717
15 Apr 11	16.81000 +0.71	16.81	15.88	15.88	95,208
14 Apr 11	16.10000 +0.53	16.31	15.25	15.50	57,304
13 Apr 11	15.57000 -0.16	15.87	15.55	15.75	55,305
12 Apr 11	15.73000 -0.38	16.11	15.56	16.01	56,489
11 Apr 11	16.11000 -0.43	16.48	16.00	16.09	75,832
08 Apr 11	16.54000 +0.05	16.69	16.54	16.55	71,818
07 Apr 11	16.49000 -0.08	16.67	16.04	16.67	66,809
06 Apr 11	16.57000 -0.23	16.80	16.50	16.76	26,385
05 Apr 11	16.80000 -0.25	17.05	16.75	17.05	14,220
04 Apr 11	17.05000 +0.15	17.09	16.60	16.89	174,624
01 Apr 11	16.90000 +0.29	16.90	16.53	16.79	32,026
31 Mar 11	16.61000 +0.16	16.84	16.54	16.61	31,990
30 Mar 11	16.45000 -0.07	16.51	16.25	16.38	35,803
29 Mar 11	16.52000 -0.42	17.00	16.50	17.00	27,311
28 Mar 11	16.94000 -0.08	17.15	16.71	17.00	120,191
25 Mar 11	17.02000 +0.07	17.24	16.98	17.00	71,759
24 Mar 11	16.95000 +0.00	17.00	16.75	16.95	265,504
23 Mar 11	16.95000 +0.05	16.95	16.63	16.77	90,076
22 Mar 11	16.90000 +0.21	16.99	16.21	16.21	148,684
21 Mar 11	16.69000 +0.85	16.93	15.94	16.00	109,479
18 Mar 11	15.84000 -0.06	16.00	15.77	16.00	73,247
17 Mar 11	15.90000 +0.30	16.10	15.65	15.68	163,802
16 Mar 11	15.60000 -0.20	15.98	15.50	15.79	44,729
15 Mar 11	15.80000 -0.12	15.80	15.10	15.65	59,282
14 Mar 11	15.92000 -0.13	16.10	15.80	15.89	29,118
11 Mar 11	16.05000 +0.12	16.12	15.50	15.90	52,388
10 Mar 11	15.93000 +0.03	16.14	15.03	15.85	106,829
09 Mar 11	15.90000 -0.70	16.60	15.78	16.60	108,233
08 Mar 11	16.60000 -0.60	17.04	16.42	17.01	77,350
07 Mar 11	17.20000 -0.41	17.63	17.10	17.54	48,405
04 Mar 11	17.61000 -0.39	18.20	17.10	18.20	182,316
03 Mar 11	18.00000 +0.63	18.20	17.57	18.00	178,277
02 Mar 11	17.37000 +0.77	17.79	16.84	16.90	71,829
01 Mar 11	16.60000 +0.20	16.71	16.39	16.69	34,164
28 Feb 11	16.40000 +0.05	16.58	16.30	16.58	49,797
25 Feb 11	16.35000 +0.35	16.39	16.05	16.15	21,734
24 Feb 11	16.00000 -0.33	16.71	15.78	16.27	256,171
23 Feb 11	16.33000 +0.27	16.50	16.25	16.25	77,813
22 Feb 11	16.06000 +0.52	16.20	15.87	16.00	201,013
18 Feb 11	15.54000 +0.84	15.82	14.32	14.71	214,679
17 Feb 11	14.70000 -0.53	15.26	14.66	15.26	99,211
16 Feb 11	15.23000 -0.28	15.60	15.13	15.50	33,741
15 Feb 11	15.51000 -0.07	15.94	15.40	15.51	43,445
14 Feb 11	15.58000 +1.73	15.70	13.89	13.90	194,147
11 Feb 11	13.85000 -0.04	13.95	13.69	13.95	28,863
10 Feb 11	13.89000 +0.09	13.95	13.63	13.68	63,665
09 Feb 11	13.80000 -0.38	14.15	13.74	14.10	185,849
08 Feb 11	14.18000 -0.07	14.40	14.04	14.40	27,160
07 Feb 11	14.25000 -0.07	14.50	14.25	14.35	69,820
04 Feb 11	14.32000 -0.18	14.56	14.31	14.48	19,725
03 Feb 11	14.50000 -0.14	14.61	14.36	14.61	158,009
02 Feb 11	14.64000 -0.09	14.97	14.53	14.54	24,038
01 Feb 11	14.73000 +0.43	15.00	14.59	14.59	55,927
31 Jan 11	14.30000 +0.64	14.30	13.65	13.65	108,895
28 Jan 11	13.66000 -0.08	13.89	13.64	13.80	28,927
27 Jan 11	13.74000 +0.03	13.80	13.65	13.68	30,932
26 Jan 11	13.71000 +0.04	13.84	13.63	13.73	49,622
25 Jan 11	13.67000 -0.14	13.89	13.67	13.89	68,351
24 Jan 11	13.81000 +0.01	13.84	13.71	13.77	119,621
21 Jan 11	13.80000 +0.19	13.80	13.54	13.61	47,854
20 Jan 11	13.61000 -0.29	13.86	13.49	13.83	72,727
19 Jan 11	13.90000 -0.10	14.00	13.88	14.00	31,865
18 Jan 11	14.00000 +0.19	14.10	13.97	13.99	72,248
17 Jan 11	13.81000 -0.07	13.88	13.78	13.87	19,585
14 Jan 11	13.88000 +0.13	14.00	13.71	13.72	40,346
13 Jan 11	13.75000 -0.24	13.99	13.73	13.98	31,191
12 Jan 11	13.99000 -0.05	14.22	13.98	14.22	130,611
11 Jan 11	14.04000 +0.04	14.10	13.98	14.10	46,133
10 Jan 11	14.00000 -0.12	14.15	13.89	14.15	229,329
07 Jan 11	14.12000 +0.02	14.15	14.01	14.11	26,843
06 Jan 11	14.10000 +0.10	14.15	14.00	14.00	25,169
05 Jan 11	14.00000 +0.01	14.00	13.77	13.77	29,053
04 Jan 11	13.99000 -0.15	14.11	13.63	14.11	48,894
31 Dec 10	14.14000 +0.08	14.25	14.14	14.20	4,803
30 Dec 10	14.06000 -0.03	14.19	14.00	14.19	10,390
29 Dec 10	14.09000 -0.16	14.40	14.06	14.40	15,415
24 Dec 10	14.25000 +0.10	14.31	13.80	13.80	13,218
23 Dec 10	14.15000 -0.02	14.30	14.00	14.19	62,506
22 Dec 10	14.17000 -0.47	14.65	14.15	14.65	46,332
21 Dec 10	14.64000 +0.55	14.74	13.89	14.10	213,410
20 Dec 10	14.09000 +0.13	14.09	13.75	13.94	263,916
17 Dec 10	13.96000 -0.04	13.96	13.69	13.94	39,664
16 Dec 10	14.00000 +0.15	14.00	13.36	13.68	33,706
15 Dec 10	13.85000 +0.10	14.00	13.70	13.75	371,747
14 Dec 10	13.75000 -0.19	13.92	13.75	13.87	98,889
13 Dec 10	13.94000 -0.02	14.15	13.90	14.15	161,493
10 Dec 10	13.96000 +0.34	14.04	13.69	13.69	186,924
09 Dec 10	13.62000 +0.28	13.62	13.12	13.25	50,507
08 Dec 10	13.34000 -0.26	13.60	13.33	13.60	23,757
07 Dec 10	13.60000 -0.05	14.10	13.60	13.91	74,303
06 Dec 10	13.65000 +0.00	14.13	13.46	13.94	119,957
03 Dec 10	13.65000 +1.20	13.65	12.31	12.46	361,203
02 Dec 10	12.45000 +0.30	12.45	12.15	12.19	108,796
01 Dec 10	12.15000 +0.16	12.20	12.02	12.20	48,245
30 Nov 10	11.99000 -0.19	12.20	11.99	12.04	78,980
29 Nov 10	12.18000 +0.01	12.20	12.00	12.20	29,751
26 Nov 10	12.17000 -0.08	12.30	12.00	12.30	24,732
25 Nov 10	12.25000 +0.27	12.29	11.99	12.00	156,671
24 Nov 10	11.98000 +0.00	11.99	11.85	11.99	37,008
23 Nov 10	11.98000 -0.27	12.36	11.91	12.30	24,237
22 Nov 10	12.25000 +0.06	12.50	11.97	11.97	115,460
19 Nov 10	12.19000 +0.39	12.25	11.56	11.98	106,388
18 Nov 10	11.80000 +0.65	12.18	11.25	11.37	37,242
17 Nov 10	11.15000 +0.00	11.39	11.11	11.11	145,247
16 Nov 10	11.15000 -0.53	11.61	11.05	11.56	75,181
15 Nov 10	11.68000 +0.28	11.71	11.30	11.40	132,902
12 Nov 10	11.40000 -0.24	11.65	11.40	11.60	142,323
11 Nov 10	11.64000 +0.05	11.90	11.39	11.59	62,385
10 Nov 10	11.59000 +0.30	11.66	10.70	11.29	232,370
09 Nov 10	11.29000 -0.11	11.55	11.26	11.50	37,121
08 Nov 10	11.40000 +0.32	11.50	11.12	11.12	25,704
05 Nov 10	11.08000 +0.43	11.08	10.58	10.58	57,291
04 Nov 10	10.65000 +0.00	11.00	10.65	10.79	40,767
03 Nov 10	10.65000 +0.50	11.00	10.15	10.17	239,338
02 Nov 10	10.15000 +0.65	10.15	9.40	9.50	218,423
01 Nov 10	9.50000 +0.31	9.50	9.19	9.19	284,857
29 Oct 10	9.19000 +0.03	9.19	9.14	9.19	36,718
28 Oct 10	9.16000 -0.04	9.24	9.12	9.21	23,502
27 Oct 10	9.20000 -0.08	9.25	9.20	9.20	7,740
26 Oct 10	9.28000 -0.04	9.30	9.12	9.30	30,570
25 Oct 10	9.32000 +0.09	9.40	9.26	9.30	137,579
22 Oct 10	9.23000 +0.00	9.34	9.21	9.32	8,901
21 Oct 10	9.23000 -0.14	9.35	9.20	9.33	38,099
20 Oct 10	9.37000 +0.22	9.37	9.00	9.29	8,846
19 Oct 10	9.15000 -0.07	9.39	9.01	9.01	98,779
18 Oct 10	9.22000 -0.11	9.32	9.20	9.32	7,910
15 Oct 10	9.33000 -0.02	9.39	9.20	9.29	8,209
14 Oct 10	9.35000 -0.05	9.38	9.27	9.30	10,693
13 Oct 10	9.40000 +0.09	9.45	9.32	9.32	53,907
12 Oct 10	9.31000 -0.24	9.42	9.15	9.42	37,125
08 Oct 10	9.55000 -0.10	9.69	9.40	9.60	68,385
07 Oct 10	9.65000 +0.03	9.72	9.60	9.62	33,101
06 Oct 10	9.62000 +0.28	9.62	9.30	9.34	869,765
05 Oct 10	9.34000 +0.21	9.35	9.10	9.10	225,501
04 Oct 10	9.13000 +0.08	9.16	9.09	9.10	391,977
01 Oct 10	9.05000 +0.22	9.08	8.87	8.87	33,420
30 Sep 10	8.83000 +0.08	9.07	8.74	8.79	111,037
29 Sep 10	8.75000 +0.05	8.78	8.62	8.62	13,468
28 Sep 10	8.70000 -0.05	8.80	8.70	8.70	19,028
27 Sep 10	8.75000 -0.04	8.80	8.75	8.75	30,800
24 Sep 10	8.79000 +0.09	8.80	8.67	8.70	56,138
23 Sep 10	8.70000 +0.00	8.79	8.70	8.75	34,222
22 Sep 10	8.70000 +0.10	8.70	8.65	8.65	5,305
21 Sep 10	8.60000 -0.15	8.60	8.50	8.51	4,624
20 Sep 10	8.75000 +0.03	8.75	8.72	8.75	29,667
17 Sep 10	8.72000 -0.37	9.08	8.72	9.07	90,112
16 Sep 10	9.09000 +0.24	9.24	8.76	8.76	40,457
15 Sep 10	8.85000 +0.03	8.85	8.75	8.82	25,140
14 Sep 10	8.82000 +0.12	8.82	8.65	8.72	31,284
13 Sep 10	8.70000 +0.10	8.74	8.60	8.64	6,975
10 Sep 10	8.60000 +0.05	8.66	8.58	8.66	13,305
09 Sep 10	8.55000 -0.11	8.60	8.50	8.60	18,324
08 Sep 10	8.66000 +0.00	8.66	8.54	8.65	16,517
07 Sep 10	8.66000 -0.04	8.69	8.66	8.69	9,051
03 Sep 10	8.70000 +0.01	8.84	8.65	8.84	36,565
02 Sep 10	8.69000 +0.00	8.69	8.55	8.65	47,536
01 Sep 10	8.69000 +0.01	8.80	8.53	8.64	33,825
31 Aug 10	8.68000 -0.07	8.75	8.61	8.75	12,809
30 Aug 10	8.75000 +0.01	8.84	8.62	8.64	11,177
27 Aug 10	8.74000 +0.09	8.75	8.63	8.69	27,318
26 Aug 10	8.65000 -0.11	8.89	8.64	8.76	101,923
25 Aug 10	8.76000 +0.05	8.77	8.65	8.71	28,878
24 Aug 10	8.71000 -0.15	8.85	8.71	8.85	6,174
23 Aug 10	8.86000 -0.12	8.97	8.85	8.95	18,548
20 Aug 10	8.98000 -0.07	8.99	8.93	8.94	6,096
19 Aug 10	9.05000 +0.06	9.15	8.99	9.15	5,934
18 Aug 10	8.99000 -0.24	9.15	8.99	9.00	52,217
17 Aug 10	9.23000 +0.33	9.24	8.51	8.51	145,355
16 Aug 10	8.90000 +0.23	8.90	8.69	8.69	74,709
13 Aug 10	8.67000 +0.07	8.69	8.40	8.40	7,552
12 Aug 10	8.60000 +0.17	8.60	8.25	8.25	15,470
10 Aug 10	8.43000 -0.12	8.43	8.10	8.14	6,472
09 Aug 10	8.55000 +0.07	8.60	8.50	8.50	3,129
06 Aug 10	8.48000 -0.18	8.50	8.48	8.50	1,601
05 Aug 10	8.66000 +0.03	8.70	8.65	8.70	2,900
04 Aug 10	8.63000 -0.04	8.69	8.57	8.69	23,777
03 Aug 10	8.67000 +0.17	8.67	8.55	8.55	41,432
30 Jul 10	8.50000 +0.00	8.67	8.50	8.50	18,967
29 Jul 10	8.50000 +0.17	8.50	8.39	8.44	2,148
28 Jul 10	8.33000 -0.17	8.51	8.20	8.50	9,477
27 Jul 10	8.50000 +0.26	8.54	8.23	8.23	12,113
26 Jul 10	8.24000 -0.01	8.25	7.76	7.76	29,272
23 Jul 10	8.25000 +0.04	8.25	8.04	8.08	26,013
22 Jul 10	8.21000 -0.03	8.25	8.21	8.23	5,217
21 Jul 10	8.24000 +0.10	8.24	8.01	8.01	3,561
20 Jul 10	8.14000 +0.13	8.14	7.75	7.75	12,763
19 Jul 10	8.01000 -0.24	8.21	8.00	8.18	165,813
16 Jul 10	8.25000 +0.02	8.25	8.01	8.01	8,077
15 Jul 10	8.23000 +0.02	8.25	8.01	8.21	20,891
14 Jul 10	8.21000 +0.00	8.21	8.05	8.20	7,202
13 Jul 10	8.21000 -0.03	8.21	8.05	8.16	12,189
12 Jul 10	8.24000 +0.00	8.24	8.03	8.04	802
09 Jul 10	8.24000 +0.24	8.25	7.98	8.00	5,875
08 Jul 10	8.00000 +0.00	8.00	7.85	8.00	29,878
07 Jul 10	8.00000 +0.10	8.00	7.95	7.95	13,770
06 Jul 10	7.90000 -0.30	8.25	7.76	7.77	65,404
05 Jul 10	8.20000 -0.04	8.21	7.75	8.10	44,233
30 Jun 10	8.24000 -0.15	8.34	8.22	8.28	11,914
29 Jun 10	8.39000 -0.11	8.69	8.09	8.53	41,139
28 Jun 10	8.50000 -0.10	8.58	8.30	8.50	85,709
25 Jun 10	8.60000 +0.01	8.73	8.60	8.65	21,854
24 Jun 10	8.59000 -0.17	8.59	8.15	8.45	18,445
23 Jun 10	8.76000 -0.03	8.80	8.66	8.80	54,050
22 Jun 10	8.79000 +0.06	8.83	8.73	8.83	12,919
21 Jun 10	8.73000 +0.28	8.85	8.40	8.40	54,081
18 Jun 10	8.45000 +0.00	8.50	8.38	8.50	64,900
17 Jun 10	8.45000 +0.00	8.61	8.39	8.50	12,593
16 Jun 10	8.45000 +0.41	8.46	8.05	8.05	13,500
15 Jun 10	8.04000 +0.04	8.04	7.95	8.00	202,861
14 Jun 10	8.00000 +0.05	8.09	7.90	7.95	14,747
11 Jun 10	7.95000 +0.10	7.95	7.89	7.89	8,374
10 Jun 10	7.85000 +0.15	7.90	7.78	7.88	37,343
09 Jun 10	7.70000 +0.17	7.70	7.52	7.52	6,650
08 Jun 10	7.53000 +0.15	7.53	7.30	7.38	27,633
07 Jun 10	7.38000 -0.34	7.70	7.38	7.70	6,300
04 Jun 10	7.72000 -0.07	7.74	7.62	7.74	12,305
03 Jun 10	7.79000 -0.02	7.85	7.75	7.82	459,056
02 Jun 10	7.81000 -0.03	7.89	7.67	7.89	7,507
01 Jun 10	7.84000 -0.04	7.95	7.75	7.93	26,828
31 May 10	7.88000 +0.01	7.95	7.87	7.95	5,890
28 May 10	7.87000 +0.18	7.94	7.76	7.94	26,174
27 May 10	7.69000 +0.09	7.80	7.59	7.59	101,360
26 May 10	7.60000 +0.04	7.99	7.59	7.99	67,983
25 May 10	7.56000 -0.02	7.70	7.40	7.46	58,615
21 May 10	7.58000 +0.11	7.58	7.29	7.32	136,402
20 May 10	7.47000 -0.23	7.64	7.25	7.60	95,404
19 May 10	7.70000 -0.35	8.03	7.53	8.01	90,512
18 May 10	8.05000 +0.01	8.30	8.05	8.18	22,965
17 May 10	8.04000 -0.14	8.14	8.04	8.06	124,162
14 May 10	8.18000 -0.01	8.30	8.00	8.06	81,336
13 May 10	8.19000 -0.11	8.33	8.15	8.26	67,100
12 May 10	8.30000 +0.28	8.48	7.99	8.02	142,202
11 May 10	8.02000 -0.03	8.06	7.90	8.05	48,486
10 May 10	8.05000 -0.12	8.41	8.00	8.16	109,188
07 May 10	8.17000 -0.33	8.45	8.02	8.25	19,362
06 May 10	8.50000 -0.27	8.73	7.50	8.67	82,155
05 May 10	8.77000 -0.15	8.93	8.71	8.81	25,636
04 May 10	8.92000 -0.08	9.09	8.88	9.09	23,649
03 May 10	9.00000 -0.20	9.30	9.00	9.20	197,798
30 Apr 10	9.20000 -0.10	9.29	9.20	9.23	19,488
29 Apr 10	9.30000 +0.10	9.34	9.16	9.20	32,947
28 Apr 10	9.20000 +0.15	9.35	9.09	9.16	46,290
27 Apr 10	9.05000 -0.01	9.24	9.00	9.00	80,217
26 Apr 10	9.06000 +0.06	9.07	8.97	9.00	23,095
23 Apr 10	9.00000 -0.06	9.02	8.98	8.99	118,935
22 Apr 10	9.06000 -0.02	9.09	8.91	9.01	17,195
21 Apr 10	9.08000 -0.02	9.16	8.90	9.16	90,109
20 Apr 10	9.10000 +0.02	9.22	8.66	8.66	110,073
19 Apr 10	9.08000 +0.07	9.08	8.88	9.03	21,600
16 Apr 10	9.01000 -0.15	9.19	8.81	9.19	30,741
15 Apr 10	9.16000 +0.05	9.16	8.95	8.99	20,142
14 Apr 10	9.11000 +0.05	9.22	9.06	9.06	115,115
13 Apr 10	9.06000 +0.14	9.06	8.80	8.80	39,068
12 Apr 10	8.92000 +0.16	9.00	8.66	8.66	18,147
09 Apr 10	8.76000 -0.04	8.80	8.66	8.71	12,730
08 Apr 10	8.80000 +0.07	8.80	8.75	8.80	35,015
07 Apr 10	8.73000 +0.01	8.81	8.66	8.66	16,527
06 Apr 10	8.72000 +0.13	8.97	8.57	8.58	25,167
05 Apr 10	8.59000 +0.17	8.59	8.40	8.45	38,046
01 Apr 10	8.42000 +0.02	8.45	8.08	8.10	48,377
31 Mar 10	8.40000 -0.14	8.56	8.27	8.54	61,898
30 Mar 10	8.54000 -0.02	8.60	8.45	8.48	48,111
29 Mar 10	8.56000 -0.10	8.63	8.31	8.60	69,872
26 Mar 10	8.66000 -0.27	9.00	8.60	8.95	34,182
25 Mar 10	8.93000 +0.08	9.03	8.93	9.03	5,820
24 Mar 10	8.85000 -0.09	9.10	8.85	8.94	115,153
23 Mar 10	8.94000 +0.24	8.95	8.84	8.84	10,226
22 Mar 10	8.70000 +0.03	8.70	8.57	8.61	14,546
19 Mar 10	8.67000 -0.13	8.79	8.50	8.79	45,715
18 Mar 10	8.80000 -0.05	8.89	8.73	8.89	214,878
17 Mar 10	8.85000 +0.06	8.97	8.71	8.71	62,486
16 Mar 10	8.79000 +0.03	8.88	8.69	8.86	41,700
15 Mar 10	8.76000 -0.22	8.83	8.70	8.70	10,474
12 Mar 10	8.98000 +0.08	9.02	8.95	9.00	131,992
11 Mar 10	8.90000 +0.02	8.93	8.75	8.93	89,989
10 Mar 10	8.88000 +0.11	8.88	8.60	8.79	193,466
09 Mar 10	8.77000 +0.38	8.85	8.46	8.48	151,681
08 Mar 10	8.39000 -0.01	8.40	8.30	8.32	57,082
05 Mar 10	8.40000 -0.40	8.85	8.37	8.80	464,335
04 Mar 10	8.80000 -0.24	9.10	8.76	9.10	138,387
03 Mar 10	9.04000 +0.18	9.09	8.85	8.90	245,970
02 Mar 10	8.86000 -0.24	9.07	8.67	9.07	189,178
01 Mar 10	9.10000 +0.10	9.14	9.02	9.05	89,815
26 Feb 10	9.00000 -0.02	9.05	8.95	9.02	38,261
25 Feb 10	9.02000 -0.12	9.12	8.95	9.12	83,932
24 Feb 10	9.14000 +0.04	9.16	8.91	8.96	229,224
23 Feb 10	9.10000 +0.25	9.25	8.70	8.85	221,470
22 Feb 10	8.85000 -0.29	9.15	8.80	9.15	304,569
19 Feb 10	9.14000 +0.14	9.14	8.95	9.04	177,762
18 Feb 10	9.00000 -0.30	9.47	8.82	9.20	132,978
17 Feb 10	9.30000 -0.25	9.73	9.27	9.55	635,308
16 Feb 10	9.55000 +0.80	9.65	8.75	8.75	439,553
12 Feb 10	8.75000 +0.32	8.82	8.47	8.64	128,315
11 Feb 10	8.43000 +0.43	8.50	8.15	8.15	288,791
10 Feb 10	8.00000 +0.50	8.06	7.60	7.77	259,027
09 Feb 10	7.50000 +0.15	7.50	7.30	7.30	14,900
08 Feb 10	7.35000 -0.07	7.40	7.25	7.37	52,726
05 Feb 10	7.42000 +0.05	7.47	7.35	7.37	178,098
04 Feb 10	7.37000 -0.03	7.50	7.15	7.40	821,289
03 Feb 10	7.40000 +0.32	7.40	7.05	7.05	24,618
02 Feb 10	7.08000 +0.06	7.09	7.02	7.09	10,024
01 Feb 10	7.02000 +0.11	7.16	6.90	6.91	82,583
29 Jan 10	6.91000 -0.25	7.31	6.90	7.31	36,733
28 Jan 10	7.16000 +0.08	7.34	7.00	7.11	111,534
27 Jan 10	7.08000 -0.10	7.20	7.08	7.15	8,654
26 Jan 10	7.18000 +0.13	7.21	7.05	7.15	89,356
25 Jan 10	7.05000 -0.10	7.25	7.05	7.15	40,875
22 Jan 10	7.15000 -0.09	7.21	7.01	7.21	10,547
21 Jan 10	7.24000 +0.02	7.39	7.21	7.24	32,680
20 Jan 10	7.22000 -0.11	7.34	7.14	7.29	44,631
19 Jan 10	7.33000 +0.13	7.35	7.20	7.20	8,710
18 Jan 10	7.20000 +0.04	7.29	7.11	7.29	24,890
15 Jan 10	7.16000 +0.10	7.24	7.06	7.14	182,263
14 Jan 10	7.06000 +0.16	7.20	6.80	6.80	172,582
13 Jan 10	6.90000 -0.03	7.01	6.68	6.84	153,370
12 Jan 10	6.93000 +0.04	7.00	6.89	6.94	92,524
11 Jan 10	6.89000 -0.36	7.43	6.89	7.43	48,765
08 Jan 10	7.25000 -0.20	7.51	7.20	7.47	30,724
07 Jan 10	7.45000 +0.40	7.79	6.92	7.00	162,591
06 Jan 10	7.05000 +0.07	7.20	6.86	6.86	80,750
05 Jan 10	6.98000 -0.02	7.00	6.90	7.00	44,314
04 Jan 10	7.00000 +0.05	7.06	6.71	6.71	50,648
31 Dec 09	6.95000 -0.02	6.99	6.95	6.99	13,118
30 Dec 09	6.97000 +0.00	7.00	6.97	6.99	17,841
29 Dec 09	6.97000 +0.00	7.11	6.80	6.85	35,688