FUNDMANAGER.co.uk

Dorel Industries

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	1.32000 -0.11	1.36	1.32	1.36	2,000
19 Oct 26	1.43000 +0.00	1.43	1.43	1.43	0
16 Oct 26	1.43000 -0.01	1.48	1.42	1.42	1,600
15 Oct 26	1.44000 -0.01	1.47	1.40	1.47	6,200
14 Oct 26	1.45000 +0.05	1.52	1.43	1.46	34,246
13 Oct 26	1.40000 +0.16	1.48	1.21	1.30	12,657
09 Oct 26	1.24000 +0.00	1.24	1.24	1.24	0
08 Oct 26	1.24000 -0.05	1.31	1.24	1.30	5,724
07 Oct 26	1.29000 -0.01	1.31	1.26	1.26	6,037
06 Oct 26	1.30000 +0.02	1.36	1.30	1.32	1,000
05 Oct 26	1.28000 -0.03	1.30	1.25	1.29	5,274
02 Oct 26	1.31000 -0.03	1.38	1.29	1.38	11,228
01 Oct 26	1.34000 -0.02	1.37	1.34	1.36	5,263
30 Sep 26	1.36000 -0.01	1.37	1.36	1.37	1,339
29 Sep 26	1.37000 -0.05	1.42	1.34	1.42	53,500
28 Sep 26	1.42000 -0.04	1.47	1.42	1.42	21,703
25 Sep 26	1.46000 +0.03	1.46	1.43	1.44	7,300
24 Sep 26	1.43000 -0.02	1.43	1.43	1.43	700
23 Sep 26	1.45000 +0.00	1.45	1.44	1.44	1,600
22 Sep 26	1.45000 +0.03	1.50	1.38	1.50	12,900
21 Sep 26	1.42000 +0.00	1.44	1.42	1.43	1,736
18 Sep 26	1.42000 +0.02	1.43	1.40	1.42	2,890
17 Sep 26	1.40000 -0.10	1.50	1.40	1.50	12,623
16 Sep 26	1.50000 +0.06	1.50	1.45	1.45	9,840
15 Sep 26	1.44000 -0.10	1.52	1.44	1.52	18,377
14 Sep 26	1.54000 -0.02	1.56	1.52	1.52	15,100
11 Sep 26	1.56000 +0.00	1.56	1.55	1.55	20,000
10 Sep 26	1.56000 -0.01	1.57	1.56	1.56	800
09 Sep 26	1.57000 -0.02	1.58	1.57	1.58	523
08 Sep 26	1.59000 -0.01	1.59	1.59	1.59	122
04 Sep 26	1.60000 +0.01	1.60	1.59	1.59	2,100
03 Sep 26	1.59000 +0.03	1.59	1.55	1.55	1,300
02 Sep 26	1.56000 -0.04	1.60	1.54	1.59	10,600
01 Sep 26	1.60000 +0.01	1.60	1.55	1.55	3,900
31 Aug 26	1.59000 +0.04	1.60	1.57	1.57	25,500
28 Aug 26	1.55000 -0.02	1.56	1.53	1.55	79,100
27 Aug 26	1.57000 +0.06	1.57	1.48	1.51	15,600
26 Aug 26	1.51000 +0.01	1.59	1.38	1.47	19,783
25 Aug 26	1.50000 +0.01	1.60	1.42	1.60	5,507
24 Aug 26	1.49000 -0.11	1.64	1.46	1.64	66,731
21 Aug 26	1.60000 -0.03	1.64	1.58	1.63	6,862
20 Aug 26	1.63000 +0.00	1.65	1.62	1.63	8,183
19 Aug 26	1.63000 +0.03	1.65	1.62	1.65	15,962
18 Aug 26	1.60000 -0.04	1.62	1.60	1.61	6,833
17 Aug 26	1.64000 +0.00	1.65	1.64	1.65	19,742
14 Aug 26	1.64000 +0.01	1.65	1.64	1.65	52,905
13 Aug 26	1.63000 -0.01	1.65	1.63	1.64	5,053
12 Aug 26	1.64000 +0.02	1.66	1.62	1.64	11,464
11 Aug 26	1.62000 +0.05	1.69	1.62	1.69	46,415
10 Aug 26	1.57000 +0.02	1.69	1.55	1.55	38,111
07 Aug 26	1.55000 +0.17	1.61	1.10	1.38	184,187
06 Aug 26	1.38000 -0.23	1.52	1.30	1.51	114,983
05 Aug 26	1.61000 -0.01	1.64	1.53	1.61	26,577
04 Aug 26	1.62000 +0.08	1.64	1.53	1.55	43,854
31 Jul 26	1.54000 +0.01	1.55	1.52	1.53	3,292
30 Jul 26	1.53000 +0.07	1.55	1.51	1.51	10,408
29 Jul 26	1.46000 -0.08	1.54	1.43	1.54	34,715
28 Jul 26	1.54000 +0.04	1.54	1.51	1.53	1,222
27 Jul 26	1.50000 -0.03	1.53	1.50	1.53	1,308
24 Jul 26	1.53000 +0.02	1.53	1.50	1.51	1,203
23 Jul 26	1.51000 -0.13	1.66	1.46	1.64	46,385
22 Jul 26	1.64000 +0.07	1.66	1.53	1.55	7,923
21 Jul 26	1.57000 +0.07	1.57	1.54	1.54	6,783
20 Jul 26	1.50000 -0.08	1.60	1.50	1.57	16,475
17 Jul 26	1.58000 -0.07	1.65	1.57	1.65	3,013
16 Jul 26	1.65000 +0.00	1.66	1.63	1.64	2,575
15 Jul 26	1.65000 +0.04	1.71	1.61	1.71	8,018
14 Jul 26	1.61000 -0.04	1.63	1.60	1.63	6,699
13 Jul 26	1.65000 -0.03	1.74	1.64	1.74	45,820
10 Jul 26	1.68000 +0.00	1.72	1.68	1.72	2,102
09 Jul 26	1.68000 +0.00	1.69	1.68	1.69	702
08 Jul 26	1.68000 +0.05	1.71	1.62	1.63	27,701
07 Jul 26	1.63000 -0.07	1.66	1.61	1.66	4,770
06 Jul 26	1.70000 +0.00	1.70	1.70	1.70	0
03 Jul 26	1.70000 +0.05	1.72	1.70	1.72	3,100
02 Jul 26	1.65000 -0.10	1.75	1.65	1.75	4,602
30 Jun 26	1.75000 +0.05	1.75	1.65	1.66	5,011
29 Jun 26	1.70000 +0.01	1.70	1.66	1.69	705
26 Jun 26	1.69000 -0.05	1.69	1.64	1.64	550
25 Jun 26	1.74000 +0.17	1.85	1.60	1.60	63,130
24 Jun 26	1.57000 -0.03	1.59	1.55	1.57	3,913
23 Jun 26	1.60000 +0.02	1.61	1.56	1.58	11,493
22 Jun 26	1.58000 +0.09	1.59	1.54	1.55	11,910
19 Jun 26	1.49000 +0.00	1.57	1.49	1.52	9,710
18 Jun 26	1.49000 +0.01	1.50	1.48	1.49	5,700
17 Jun 26	1.48000 -0.03	1.52	1.48	1.50	1,906
16 Jun 26	1.51000 +0.01	1.51	1.50	1.50	624
15 Jun 26	1.50000 -0.01	1.52	1.48	1.48	11,700
12 Jun 26	1.51000 -0.02	1.54	1.48	1.53	11,329
11 Jun 26	1.53000 -0.03	1.57	1.48	1.50	23,662
10 Jun 26	1.56000 +0.01	1.59	1.56	1.59	12,562
09 Jun 26	1.55000 +0.02	1.56	1.54	1.55	480
08 Jun 26	1.53000 -0.05	1.56	1.45	1.56	18,400
05 Jun 26	1.58000 +0.07	1.58	1.49	1.50	27,421
04 Jun 26	1.51000 +0.08	1.51	1.36	1.36	61,063
03 Jun 26	1.43000 -0.11	1.54	1.25	1.54	180,200
02 Jun 26	1.54000 -0.11	1.64	1.54	1.63	54,224
01 Jun 26	1.65000 -0.04	1.70	1.65	1.70	22,500
29 May 26	1.69000 +0.05	1.69	1.63	1.65	13,462
28 May 26	1.64000 -0.01	1.66	1.60	1.60	11,497
27 May 26	1.65000 +0.03	1.66	1.61	1.62	31,762
26 May 26	1.62000 -0.02	1.63	1.52	1.52	16,580
25 May 26	1.64000 +0.00	1.66	1.61	1.64	67,743
22 May 26	1.64000 +0.06	1.64	1.59	1.59	26,417
21 May 26	1.58000 +0.02	1.59	1.54	1.56	18,700
20 May 26	1.56000 +0.07	1.59	1.53	1.55	48,622
19 May 26	1.49000 -0.01	1.60	1.49	1.60	31,801
15 May 26	1.50000 -0.04	1.59	1.50	1.56	24,107
14 May 26	1.54000 +0.03	1.65	1.50	1.53	38,102
13 May 26	1.51000 -0.04	1.56	1.46	1.56	31,647
12 May 26	1.55500 -0.06	1.66	1.55	1.61	16,095
11 May 26	1.61000 +0.02	1.62	1.59	1.59	3,202
08 May 26	1.59000 -0.11	1.69	1.59	1.61	18,972
07 May 26	1.70000 +0.06	1.71	1.66	1.68	30,980
06 May 26	1.64000 +0.00	1.73	1.64	1.66	32,186
05 May 26	1.64000 +0.00	1.68	1.62	1.64	8,650
04 May 26	1.64000 -0.02	1.65	1.61	1.61	2,363
01 May 26	1.66000 +0.00	1.66	1.64	1.65	1,537
30 Apr 26	1.66000 +0.00	1.69	1.60	1.64	16,301
29 Apr 26	1.66000 +0.02	1.67	1.64	1.65	3,300
28 Apr 26	1.64000 +0.01	1.66	1.60	1.62	4,252
27 Apr 26	1.63000 -0.04	1.67	1.62	1.67	51,776
24 Apr 26	1.67000 -0.03	1.69	1.67	1.69	2,106
23 Apr 26	1.70000 -0.03	1.70	1.67	1.68	7,500
22 Apr 26	1.73000 +0.03	1.73	1.71	1.71	1,188
21 Apr 26	1.70000 -0.02	1.73	1.70	1.71	5,200
20 Apr 26	1.72000 +0.00	1.72	1.67	1.70	16,017
17 Apr 26	1.72000 +0.05	1.75	1.71	1.75	4,100
16 Apr 26	1.67000 -0.04	1.73	1.66	1.69	13,957
15 Apr 26	1.71000 -0.06	1.72	1.62	1.68	17,066
14 Apr 26	1.77000 +0.11	1.77	1.64	1.65	15,300
13 Apr 26	1.66000 -0.02	1.73	1.66	1.73	554
10 Apr 26	1.68000 +0.06	1.74	1.65	1.72	7,303
09 Apr 26	1.62000 -0.10	1.75	1.61	1.71	21,371
08 Apr 26	1.72000 -0.01	1.80	1.67	1.80	9,404
07 Apr 26	1.73000 -0.06	1.75	1.72	1.75	5,501
06 Apr 26	1.79000 -0.05	1.88	1.79	1.85	7,026
02 Apr 26	1.84000 +0.02	1.84	1.83	1.84	700
01 Apr 26	1.82000 -0.04	1.82	1.73	1.80	2,256
31 Mar 26	1.86000 +0.02	1.88	1.83	1.85	8,250
30 Mar 26	1.84000 +0.07	1.90	1.78	1.78	15,330
27 Mar 26	1.77000 +0.00	1.79	1.75	1.75	705
26 Mar 26	1.77000 -0.03	1.82	1.73	1.81	6,156
25 Mar 26	1.80000 +0.07	1.80	1.60	1.71	63,400
24 Mar 26	1.73000 +0.14	1.73	1.63	1.63	22,421
23 Mar 26	1.59000 +0.00	1.64	1.56	1.61	8,618
20 Mar 26	1.59000 +0.04	1.68	1.55	1.60	43,900
19 Mar 26	1.55000 -0.03	1.60	1.50	1.60	51,685
18 Mar 26	1.58000 -0.09	1.67	1.58	1.67	31,950
17 Mar 26	1.67000 -0.08	1.75	1.67	1.75	27,257
16 Mar 26	1.75000 +0.04	1.77	1.74	1.76	10,200
13 Mar 26	1.71000 -0.04	1.75	1.71	1.75	555
12 Mar 26	1.75000 +0.01	1.81	1.72	1.81	1,723
11 Mar 26	1.74000 -0.06	1.90	1.74	1.90	10,171
10 Mar 26	1.80000 +0.15	1.93	1.72	1.72	34,727
09 Mar 26	1.65000 +0.00	1.68	1.65	1.68	1,313
06 Mar 26	1.65000 +0.00	1.71	1.65	1.70	1,200
05 Mar 26	1.65000 -0.01	1.74	1.65	1.66	8,700
04 Mar 26	1.66000 +0.01	1.68	1.66	1.68	800
03 Mar 26	1.65000 -0.10	1.65	1.57	1.57	25,100
02 Mar 26	1.75000 -0.01	1.75	1.58	1.74	26,400
27 Feb 26	1.76000 +0.08	1.76	1.71	1.71	5,500
26 Feb 26	1.68000 -0.03	1.77	1.66	1.76	11,600
25 Feb 26	1.71000 -0.03	1.81	1.71	1.76	8,100
24 Feb 26	1.74000 +0.01	1.83	1.74	1.75	27,400
23 Feb 26	1.73000 -0.05	1.83	1.73	1.76	25,300
20 Feb 26	1.78000 +0.03	1.84	1.75	1.75	12,300
19 Feb 26	1.75000 +0.01	1.80	1.70	1.76	4,500
18 Feb 26	1.74000 +0.07	1.83	1.58	1.83	7,300
17 Feb 26	1.67000 +0.07	1.67	1.59	1.59	5,300
13 Feb 26	1.60000 -0.04	1.71	1.60	1.65	11,700
12 Feb 26	1.64000 -0.06	1.75	1.64	1.70	8,300
11 Feb 26	1.70000 -0.18	1.88	1.70	1.87	39,300
10 Feb 26	1.88000 -0.04	1.95	1.85	1.92	18,700
09 Feb 26	1.92000 -0.02	1.94	1.91	1.94	18,400
06 Feb 26	1.94000 +0.01	1.94	1.93	1.94	1,900
05 Feb 26	1.93000 -0.03	1.95	1.92	1.94	1,600
04 Feb 26	1.96000 +0.01	2.03	1.94	2.03	8,800
03 Feb 26	1.95000 -0.06	2.03	1.95	2.00	5,200
02 Feb 26	2.01000 +0.02	2.01	1.94	1.94	21,500
30 Jan 26	1.99000 +0.07	2.02	1.94	1.98	19,800
29 Jan 26	1.92000 -0.08	2.04	1.92	1.96	15,300
28 Jan 26	2.00000 -0.16	2.17	1.91	2.17	95,700
27 Jan 26	2.16000 -0.10	2.29	2.03	2.22	47,600
26 Jan 26	2.26000 -0.13	2.38	2.25	2.34	9,100
23 Jan 26	2.39000 +0.01	2.40	2.26	2.35	20,400
22 Jan 26	2.38000 +0.23	2.38	2.11	2.19	61,500
21 Jan 26	2.15000 +0.16	2.15	1.93	1.96	44,100
20 Jan 26	1.99000 +0.08	1.99	1.95	1.99	9,000
19 Jan 26	1.91000 -0.13	2.06	1.91	2.06	50,800
16 Jan 26	2.04000 -0.04	2.13	2.01	2.05	46,600
15 Jan 26	2.08000 +0.21	2.11	1.90	1.90	45,100
14 Jan 26	1.87000 +0.12	1.87	1.73	1.76	23,200
13 Jan 26	1.75000 -0.03	1.81	1.75	1.76	51,500
12 Jan 26	1.78000 +0.04	1.80	1.74	1.80	41,300
09 Jan 26	1.74000 +0.00	1.78	1.70	1.75	64,900
08 Jan 26	1.74000 -0.04	1.81	1.71	1.77	30,100
07 Jan 26	1.78000 -0.16	1.90	1.72	1.90	27,000
06 Jan 26	1.94000 +0.17	1.94	1.83	1.85	25,600
05 Jan 26	1.77000 +0.05	1.88	1.70	1.70	29,700
02 Jan 26	1.72000 +0.23	1.86	1.50	1.50	65,400
31 Dec 25	1.49000 +0.03	1.49	1.47	1.47	21,900
30 Dec 25	1.46000 +0.04	1.59	1.40	1.42	126,400
29 Dec 25	1.42000 -0.06	1.51	1.41	1.48	109,900
24 Dec 25	1.48000 -0.02	1.50	1.48	1.50	2,500
23 Dec 25	1.50000 +0.01	1.50	1.47	1.49	26,700
22 Dec 25	1.49000 +0.02	1.58	1.46	1.46	140,700
19 Dec 25	1.47000 -0.01	1.49	1.46	1.48	8,000
18 Dec 25	1.48000 -0.01	1.50	1.45	1.50	13,900
17 Dec 25	1.49000 -0.06	1.54	1.49	1.50	60,000
16 Dec 25	1.55000 +0.12	1.58	1.38	1.42	61,800
15 Dec 25	1.43000 -0.07	1.52	1.37	1.50	16,900
12 Dec 25	1.50000 +0.00	1.54	1.46	1.53	15,200
11 Dec 25	1.50000 -0.07	1.53	1.47	1.53	94,900
10 Dec 25	1.57000 +0.00	1.58	1.54	1.57	4,400
09 Dec 25	1.57000 +0.01	1.60	1.56	1.58	28,000
08 Dec 25	1.56000 +0.01	1.60	1.55	1.60	21,500
05 Dec 25	1.55000 -0.02	1.62	1.54	1.60	26,300
04 Dec 25	1.57000 -0.10	1.65	1.57	1.65	1,700
03 Dec 25	1.67000 +0.16	1.67	1.51	1.55	19,400
02 Dec 25	1.51000 -0.04	1.55	1.51	1.55	4,500
01 Dec 25	1.55000 +0.00	1.57	1.51	1.52	3,000
28 Nov 25	1.55000 +0.01	1.55	1.51	1.51	4,900
27 Nov 25	1.54000 +0.02	1.56	1.50	1.56	13,000
26 Nov 25	1.52000 -0.01	1.56	1.50	1.53	27,000
25 Nov 25	1.53000 -0.04	1.58	1.51	1.58	10,400
24 Nov 25	1.57000 -0.05	1.61	1.55	1.61	5,000
21 Nov 25	1.62000 -0.01	1.67	1.62	1.64	16,700
20 Nov 25	1.63000 -0.12	1.73	1.60	1.73	79,600
19 Nov 25	1.75000 -0.03	1.79	1.66	1.66	6,100
18 Nov 25	1.78000 +0.01	1.78	1.64	1.71	8,500
17 Nov 25	1.77000 +0.08	1.87	1.70	1.87	11,700
14 Nov 25	1.69000 -0.10	1.90	1.68	1.73	22,600
13 Nov 25	1.79000 +0.10	2.01	1.60	1.60	103,700
12 Nov 25	1.69000 +0.24	1.79	1.49	1.49	65,200
11 Nov 25	1.45000 -0.01	1.49	1.43	1.43	2,500
10 Nov 25	1.46000 +0.09	1.60	1.41	1.41	28,000
07 Nov 25	1.37000 -0.08	1.45	1.37	1.45	21,000
06 Nov 25	1.45000 +0.04	1.53	1.45	1.45	13,900
05 Nov 25	1.41000 -0.07	1.48	1.40	1.48	7,100
04 Nov 25	1.48000 -0.12	1.60	1.48	1.60	51,800
03 Nov 25	1.60000 -0.20	1.76	1.59	1.76	11,600
31 Oct 25	1.80000 -0.03	1.81	1.58	1.68	1,800
30 Oct 25	1.83000 +0.15	1.84	1.67	1.67	5,700
29 Oct 25	1.68000 +0.08	1.73	1.66	1.73	3,500
28 Oct 25	1.60000 -0.15	1.77	1.60	1.77	3,600
27 Oct 25	1.75000 -0.11	1.87	1.75	1.87	5,500
24 Oct 25	1.86000 -0.19	2.04	1.84	2.04	9,600
23 Oct 25	2.05000 +0.08	2.05	1.82	1.86	6,300
22 Oct 25	1.97000 -0.07	2.04	1.92	2.04	28,000
21 Oct 25	2.04000 -0.01	2.08	2.02	2.02	10,300
20 Oct 25	2.05000 -0.01	2.08	1.98	2.05	8,500
17 Oct 25	2.06000 -0.04	2.14	1.86	2.14	25,400
16 Oct 25	2.10000 -0.12	2.13	1.94	1.94	1,400
15 Oct 25	2.22000 +0.20	2.22	1.90	2.09	24,300
14 Oct 25	2.02000 +0.01	2.16	1.95	2.16	12,200
10 Oct 25	2.01000 -0.14	2.23	1.99	2.23	27,400
09 Oct 25	2.15000 -0.15	2.37	2.08	2.37	16,800
08 Oct 25	2.30000 +0.15	2.32	2.15	2.17	8,200
07 Oct 25	2.15000 +0.19	2.35	1.96	1.96	25,800
06 Oct 25	1.96000 +0.36	1.96	1.69	1.69	94,500
03 Oct 25	1.60000 -0.02	1.74	1.60	1.66	4,900
02 Oct 25	1.62000 -0.05	1.67	1.56	1.64	10,600
01 Oct 25	1.67000 +0.00	1.80	1.62	1.70	5,100
30 Sep 25	1.67000 +0.07	1.68	1.55	1.64	30,400
29 Sep 25	1.60000 +0.04	1.63	1.54	1.60	44,400
26 Sep 25	1.56000 +0.00	1.71	1.55	1.55	13,300
25 Sep 25	1.56000 -0.25	1.82	1.55	1.82	7,400
24 Sep 25	1.81000 +0.21	1.84	1.59	1.60	34,200
23 Sep 25	1.60000 +0.10	1.75	1.50	1.55	82,000
22 Sep 25	1.50000 +0.09	1.68	1.45	1.45	171,700
19 Sep 25	1.41000 +0.00	1.45	1.37	1.41	18,500
18 Sep 25	1.41000 +0.12	1.41	1.33	1.33	20,900
17 Sep 25	1.29000 +0.00	1.41	1.27	1.28	20,300
16 Sep 25	1.29000 -0.06	1.37	1.27	1.35	103,700
15 Sep 25	1.35000 +0.08	1.41	1.30	1.35	16,700
12 Sep 25	1.27000 -0.05	1.35	1.26	1.30	21,700
11 Sep 25	1.32000 +0.02	1.33	1.26	1.32	12,800
10 Sep 25	1.30000 -0.01	1.32	1.30	1.30	6,100
09 Sep 25	1.31000 -0.04	1.36	1.30	1.36	19,900
08 Sep 25	1.35000 +0.02	1.37	1.30	1.31	7,100
05 Sep 25	1.33000 +0.02	1.34	1.31	1.31	4,600
04 Sep 25	1.31000 +0.04	1.31	1.30	1.30	14,700
03 Sep 25	1.27000 -0.02	1.30	1.21	1.29	10,200
02 Sep 25	1.29000 +0.08	1.29	1.24	1.24	13,800
29 Aug 25	1.21000 +0.00	1.24	1.20	1.24	26,000
28 Aug 25	1.21000 +0.00	1.23	1.21	1.23	600
27 Aug 25	1.21000 -0.02	1.28	1.21	1.25	11,400
26 Aug 25	1.23000 -0.05	1.25	1.21	1.25	2,100
25 Aug 25	1.28000 +0.05	1.31	1.24	1.26	10,300
22 Aug 25	1.23000 +0.03	1.28	1.15	1.17	54,200
21 Aug 25	1.20000 +0.04	1.21	1.15	1.16	26,300
20 Aug 25	1.16000 -0.04	1.24	1.16	1.24	54,900
19 Aug 25	1.20000 -0.02	1.23	1.18	1.22	22,500
18 Aug 25	1.22000 -0.08	1.24	1.18	1.21	57,400
15 Aug 25	1.30000 +0.02	1.31	1.23	1.30	11,300
14 Aug 25	1.28000 -0.05	1.39	1.25	1.31	31,400
13 Aug 25	1.33000 +0.12	1.47	1.21	1.21	41,100
12 Aug 25	1.21000 -0.03	1.32	1.19	1.32	63,100
11 Aug 25	1.24000 -0.19	1.42	1.18	1.42	263,400
08 Aug 25	1.43000 -0.03	1.55	1.43	1.43	129,800
07 Aug 25	1.46000 -0.06	1.48	1.45	1.45	3,300
06 Aug 25	1.52000 +0.03	1.65	1.47	1.51	9,800
05 Aug 25	1.49000 -0.01	1.52	1.42	1.47	25,200
01 Aug 25	1.50000 +0.02	1.50	1.47	1.47	30,700
31 Jul 25	1.48000 -0.03	1.50	1.47	1.47	47,700
30 Jul 25	1.51000 +0.08	1.53	1.47	1.49	7,300
29 Jul 25	1.43000 -0.12	1.50	1.42	1.48	15,000
28 Jul 25	1.55000 +0.05	1.55	1.55	1.55	100
25 Jul 25	1.50000 +0.00	1.50	1.47	1.50	19,800
24 Jul 25	1.50000 +0.01	1.50	1.49	1.50	7,100
23 Jul 25	1.49000 +0.05	1.55	1.44	1.44	11,300
22 Jul 25	1.44000 -0.03	1.45	1.40	1.44	45,600
21 Jul 25	1.47000 -0.02	1.52	1.43	1.52	10,700
18 Jul 25	1.49000 -0.01	1.53	1.49	1.49	4,500
17 Jul 25	1.50000 +0.00	1.50	1.43	1.47	8,900
16 Jul 25	1.50000 +0.03	1.50	1.47	1.48	3,200
15 Jul 25	1.47000 -0.01	1.53	1.47	1.49	3,000
14 Jul 25	1.48000 -0.04	1.55	1.45	1.55	1,700
11 Jul 25	1.52000 +0.07	1.53	1.47	1.53	4,900
10 Jul 25	1.45000 -0.11	1.58	1.42	1.58	42,300
09 Jul 25	1.56000 +0.00	1.60	1.56	1.57	8,200
08 Jul 25	1.56000 -0.06	1.62	1.56	1.58	20,800
07 Jul 25	1.62000 +0.00	1.62	1.57	1.61	157,800
04 Jul 25	1.62000 +0.04	1.62	1.55	1.62	15,300
03 Jul 25	1.58000 +0.04	1.62	1.58	1.60	50,200
02 Jul 25	1.54000 +0.04	1.81	1.50	1.59	219,600
30 Jun 25	1.50000 +0.16	1.61	1.30	1.34	48,100
27 Jun 25	1.34000 +0.02	1.39	1.29	1.31	20,800
26 Jun 25	1.32000 +0.00	1.39	1.28	1.32	20,700
25 Jun 25	1.32000 -0.02	1.36	1.28	1.36	31,100
24 Jun 25	1.34000 -0.02	1.42	1.32	1.42	35,800
23 Jun 25	1.36000 +0.01	1.36	1.33	1.33	8,400
20 Jun 25	1.35000 +0.03	1.44	1.30	1.44	30,500
19 Jun 25	1.32000 -0.01	1.35	1.31	1.32	13,100
18 Jun 25	1.33000 +0.01	1.40	1.33	1.35	17,300
17 Jun 25	1.32000 -0.05	1.38	1.32	1.38	11,200
16 Jun 25	1.37000 +0.03	1.40	1.34	1.34	7,700
13 Jun 25	1.34000 -0.06	1.40	1.34	1.35	27,600
12 Jun 25	1.40000 +0.00	1.42	1.40	1.42	3,600
11 Jun 25	1.40000 -0.05	1.42	1.37	1.41	10,800
10 Jun 25	1.45000 +0.00	1.46	1.40	1.45	19,700
09 Jun 25	1.45000 +0.04	1.45	1.41	1.41	3,300
06 Jun 25	1.41000 -0.03	1.46	1.37	1.40	8,600
05 Jun 25	1.44000 +0.01	1.46	1.40	1.43	12,200
04 Jun 25	1.43000 +0.00	1.47	1.41	1.43	4,100
03 Jun 25	1.43000 -0.02	1.50	1.43	1.50	6,500
02 Jun 25	1.45000 +0.05	1.49	1.40	1.40	14,000
30 May 25	1.40000 -0.06	1.46	1.39	1.45	18,600
29 May 25	1.46000 +0.03	1.49	1.41	1.49	6,400
28 May 25	1.43000 -0.05	1.50	1.40	1.48	44,000
27 May 25	1.48000 +0.10	1.50	1.38	1.44	18,700
26 May 25	1.38000 -0.05	1.42	1.38	1.42	23,700
23 May 25	1.43000 -0.06	1.49	1.43	1.49	12,500
22 May 25	1.49000 -0.01	1.56	1.45	1.50	47,000
21 May 25	1.50000 -0.11	1.61	1.50	1.60	14,100
20 May 25	1.61000 -0.04	1.66	1.59	1.61	12,200
16 May 25	1.65000 +0.01	1.65	1.55	1.61	42,700
15 May 25	1.64000 -0.08	1.72	1.60	1.72	8,900
14 May 25	1.72000 -0.12	1.78	1.65	1.78	6,600
13 May 25	1.84000 +0.07	1.84	1.79	1.81	5,200
12 May 25	1.77000 +0.07	1.85	1.57	1.80	75,000
09 May 25	1.70000 +0.13	1.76	1.59	1.60	29,200
08 May 25	1.57000 +0.02	1.60	1.50	1.50	49,900
07 May 25	1.55000 +0.00	1.59	1.54	1.56	30,000
06 May 25	1.55000 -0.09	1.61	1.55	1.60	41,800
05 May 25	1.64000 -0.01	1.77	1.64	1.75	15,300
02 May 25	1.65000 -0.05	1.80	1.65	1.70	18,300
01 May 25	1.70000 +0.04	1.78	1.60	1.78	17,900
30 Apr 25	1.66000 -0.03	1.74	1.66	1.68	13,500
29 Apr 25	1.69000 -0.05	1.73	1.65	1.68	29,300
28 Apr 25	1.74000 +0.03	1.74	1.70	1.71	15,300
25 Apr 25	1.71000 -0.12	1.86	1.71	1.84	38,900
24 Apr 25	1.83000 +0.06	1.83	1.74	1.80	23,697
23 Apr 25	1.77000 +0.25	1.77	1.60	1.60	24,775
22 Apr 25	1.52000 -0.08	1.61	1.52	1.60	8,303
21 Apr 25	1.60000 -0.03	1.73	1.60	1.73	10,669
16 Apr 25	1.63000 -0.02	1.72	1.63	1.70	6,500
15 Apr 25	1.65000 -0.09	1.80	1.65	1.75	15,640
14 Apr 25	1.74000 +0.18	1.80	1.59	1.60	37,500
11 Apr 25	1.56000 +0.03	1.72	1.30	1.47	29,105
10 Apr 25	1.53000 -0.04	1.56	1.45	1.49	8,300
09 Apr 25	1.57000 +0.20	1.59	1.30	1.37	14,899
08 Apr 25	1.37000 -0.18	1.49	1.31	1.45	26,847
07 Apr 25	1.55000 +0.13	1.58	1.35	1.42	46,451
04 Apr 25	1.42000 -0.31	1.79	1.25	1.70	78,355
03 Apr 25	1.73000 -0.10	1.83	1.68	1.83	14,461
02 Apr 25	1.83000 +0.17	1.86	1.65	1.65	32,310
01 Apr 25	1.66000 -0.45	2.01	1.56	2.01	109,389
31 Mar 25	2.11000 +0.13	2.28	1.91	1.91	21,699
28 Mar 25	1.98000 -0.15	2.01	1.93	2.01	13,345
27 Mar 25	2.13000 -0.13	2.27	1.90	2.27	47,202
26 Mar 25	2.26000 -0.11	2.37	2.26	2.34	34,779
25 Mar 25	2.37000 -0.13	2.56	2.37	2.55	13,533
24 Mar 25	2.50000 +0.05	2.50	2.36	2.46	12,046
21 Mar 25	2.45000 +0.10	2.46	2.24	2.24	8,900
20 Mar 25	2.35000 -0.08	2.40	2.20	2.30	16,998
19 Mar 25	2.43000 +0.15	2.47	2.29	2.39	20,189
18 Mar 25	2.28000 -0.05	2.37	2.19	2.33	31,636
17 Mar 25	2.33000 -0.26	2.68	2.26	2.61	43,905
14 Mar 25	2.59000 -0.34	2.93	2.50	2.75	42,303
13 Mar 25	2.93000 -0.82	3.51	2.79	3.51	59,655
12 Mar 25	3.75000 -0.15	3.76	3.53	3.60	5,175
11 Mar 25	3.90000 +0.16	3.90	3.70	3.82	7,819
10 Mar 25	3.74000 -0.16	3.88	3.74	3.88	828
07 Mar 25	3.90000 -0.02	3.90	3.87	3.90	7,249
06 Mar 25	3.92000 +0.02	3.92	3.90	3.90	5,000
05 Mar 25	3.90000 +0.10	3.90	3.80	3.80	1,065
04 Mar 25	3.80000 -0.13	3.90	3.76	3.90	11,090
03 Mar 25	3.92500 -0.19	4.03	3.80	3.94	7,950
28 Feb 25	4.12000 -0.07	4.12	4.11	4.11	202
27 Feb 25	4.18500 +0.16	4.20	4.18	4.20	10,554
26 Feb 25	4.02000 -0.14	4.06	3.90	3.90	16,460
25 Feb 25	4.16000 -0.03	4.16	3.95	3.96	2,745
24 Feb 25	4.19000 +0.25	4.20	4.05	4.20	1,556
21 Feb 25	3.94000 -0.12	4.12	3.94	4.11	13,046
20 Feb 25	4.06000 -0.25	4.25	4.06	4.25	2,308
19 Feb 25	4.31000 -0.04	4.36	4.30	4.30	1,000
18 Feb 25	4.35000 -0.04	4.50	4.22	4.26	2,614
14 Feb 25	4.39000 -0.11	4.73	4.37	4.73	2,681
13 Feb 25	4.50000 -0.17	4.95	4.50	4.95	19,909
12 Feb 25	4.67000 +0.01	4.80	4.65	4.65	5,701
11 Feb 25	4.66000 -0.28	4.95	4.66	4.85	6,313
10 Feb 25	4.94000 +0.10	4.94	4.87	4.87	856
07 Feb 25	4.84000 +0.04	4.84	4.84	4.84	138
06 Feb 25	4.80000 +0.05	4.83	4.80	4.83	619
05 Feb 25	4.75000 -0.09	4.75	4.68	4.68	2,328
04 Feb 25	4.84000 +0.40	4.93	4.62	4.67	6,314
03 Feb 25	4.44000 -0.75	5.00	3.75	4.86	24,409
31 Jan 25	5.19000 -0.10	5.25	4.98	5.25	702
30 Jan 25	5.29000 +0.13	5.29	5.20	5.20	815
29 Jan 25	5.16000 -0.12	5.25	5.16	5.25	1,100
28 Jan 25	5.28000 +0.23	5.28	5.07	5.07	5,600
27 Jan 25	5.05000 +0.10	5.05	4.94	4.94	6,497
24 Jan 25	4.95000 +0.22	4.95	4.85	4.85	6,800
23 Jan 25	4.73000 -0.08	5.00	4.73	4.87	4,716
22 Jan 25	4.81000 -0.24	5.05	4.69	4.81	11,500
21 Jan 25	5.05000 +0.07	5.10	4.90	5.00	18,135
20 Jan 25	4.98000 +0.03	4.99	4.94	4.99	1,479
17 Jan 25	4.95000 +0.14	4.96	4.78	4.78	3,300
16 Jan 25	4.81000 +0.01	4.91	4.77	4.90	9,113
15 Jan 25	4.80000 -0.26	5.26	4.80	5.14	13,107
14 Jan 25	5.06000 +0.15	5.14	4.87	5.04	11,107
13 Jan 25	4.91000 +0.11	5.00	4.68	4.68	4,127
10 Jan 25	4.80000 +0.31	5.00	4.51	4.72	8,265
08 Jan 25	4.49000 -0.06	4.54	4.33	4.54	2,565
07 Jan 25	4.55000 -0.15	4.81	4.55	4.76	5,700
06 Jan 25	4.70000 -0.18	4.99	4.67	4.84	7,367
03 Jan 25	4.88000 +0.83	4.89	4.12	4.12	33,641
02 Jan 25	4.05000 +0.16	4.20	3.94	3.94	18,500
31 Dec 24	3.89000 +0.34	3.89	3.55	3.55	5,359
30 Dec 24	3.55000 -0.08	3.60	3.55	3.60	12,750
27 Dec 24	3.63000 +0.00	3.63	3.50	3.61	10,663
24 Dec 24	3.63000 -0.03	3.65	3.61	3.65	1,700
23 Dec 24	3.66000 +0.07	3.66	3.55	3.59	19,409
20 Dec 24	3.59000 -0.04	3.66	3.50	3.62	13,525
19 Dec 24	3.63000 -0.10	3.74	3.62	3.74	9,329
18 Dec 24	3.73000 -0.13	3.95	3.72	3.90	33,625
17 Dec 24	3.86000 +0.00	3.90	3.72	3.85	10,684
16 Dec 24	3.86000 -0.05	3.95	3.82	3.93	15,001
13 Dec 24	3.91000 +0.01	3.96	3.81	3.96	24,166
12 Dec 24	3.90000 -0.11	4.09	3.88	4.09	18,910
11 Dec 24	4.01000 -0.08	4.06	3.90	4.05	25,015
10 Dec 24	4.09000 -0.09	4.29	4.02	4.02	2,700
09 Dec 24	4.18000 -0.08	4.22	4.13	4.22	11,812
06 Dec 24	4.26000 +0.02	4.32	4.21	4.23	2,800
05 Dec 24	4.24000 -0.11	4.37	4.22	4.37	9,393
04 Dec 24	4.35000 +0.01	4.43	4.31	4.35	9,360
03 Dec 24	4.34000 -0.07	4.36	4.29	4.29	7,948
02 Dec 24	4.41000 -0.02	4.41	4.31	4.31	5,003
29 Nov 24	4.43000 +0.08	4.43	4.30	4.35	6,447
28 Nov 24	4.35000 +0.04	4.45	4.33	4.33	8,200
27 Nov 24	4.31000 +0.18	4.37	4.21	4.21	12,338
26 Nov 24	4.13000 -0.08	4.24	4.13	4.20	9,695
25 Nov 24	4.21000 +0.19	4.21	4.01	4.03	19,288
22 Nov 24	4.02000 +0.04	4.05	3.95	3.99	5,700
21 Nov 24	3.98000 -0.03	4.00	3.95	4.00	3,700
20 Nov 24	4.01000 +0.10	4.03	3.88	3.88	9,106
19 Nov 24	3.91000 -0.07	3.98	3.81	3.98	26,975
18 Nov 24	3.98000 -0.17	4.10	3.90	4.10	57,255
15 Nov 24	4.15000 -0.26	4.26	4.05	4.22	53,450
14 Nov 24	4.41000 -0.50	4.54	4.02	4.54	97,753
13 Nov 24	4.91000 -0.24	5.12	4.85	5.12	26,765
12 Nov 24	5.15000 -0.23	5.40	5.01	5.38	23,569
11 Nov 24	5.38000 -0.17	5.54	5.38	5.53	8,350
08 Nov 24	5.55000 +0.07	5.60	5.48	5.50	6,850
07 Nov 24	5.48000 -0.07	5.56	5.48	5.56	4,900
06 Nov 24	5.55000 +0.02	5.58	5.55	5.57	1,500
05 Nov 24	5.53000 +0.03	5.55	5.50	5.50	1,409
04 Nov 24	5.50000 +0.00	5.60	5.50	5.50	3,601
01 Nov 24	5.50000 +0.00	5.50	5.46	5.50	7,728
31 Oct 24	5.50000 -0.02	5.51	5.48	5.50	3,335
30 Oct 24	5.52000 -0.03	5.57	5.52	5.53	2,900
29 Oct 24	5.55000 +0.00	5.57	5.53	5.57	2,710
28 Oct 24	5.55000 +0.03	5.58	5.52	5.55	1,431
25 Oct 24	5.52000 +0.03	5.60	5.45	5.45	14,900
24 Oct 24	5.49000 +0.09	5.49	5.38	5.45	3,600
23 Oct 24	5.40000 -0.11	5.58	5.37	5.58	7,650
22 Oct 24	5.51000 -0.04	5.55	5.42	5.55	18,974
21 Oct 24	5.55000 -0.06	5.65	5.55	5.65	3,100
18 Oct 24	5.61000 +0.04	5.69	5.55	5.63	6,301
17 Oct 24	5.57000 +0.00	5.65	5.56	5.59	5,511
16 Oct 24	5.57000 -0.03	5.62	5.55	5.62	8,871
15 Oct 24	5.60000 -0.05	5.80	5.60	5.72	3,706
11 Oct 24	5.65000 +0.08	5.66	5.50	5.55	19,035
10 Oct 24	5.57000 +0.08	5.58	5.45	5.50	6,200
09 Oct 24	5.49000 +0.10	5.51	5.35	5.40	5,400
08 Oct 24	5.39000 -0.11	5.55	5.36	5.50	24,700
07 Oct 24	5.50000 -0.16	5.57	5.50	5.57	2,129
04 Oct 24	5.66000 +0.05	5.68	5.66	5.67	6,617
03 Oct 24	5.61000 +0.06	5.61	5.55	5.57	1,712
02 Oct 24	5.55000 -0.06	5.67	5.48	5.60	5,607
01 Oct 24	5.61000 -0.11	5.91	5.55	5.60	20,024
30 Sep 24	5.72000 -0.32	6.02	5.55	5.56	22,178
27 Sep 24	6.04000 -0.09	6.18	5.54	6.10	48,270
26 Sep 24	6.13000 -0.07	6.27	6.13	6.27	600
25 Sep 24	6.20000 +0.03	6.26	6.14	6.26	2,300
24 Sep 24	6.17000 -0.08	6.31	6.14	6.31	6,794
23 Sep 24	6.25000 -0.07	6.30	6.12	6.13	1,952
20 Sep 24	6.32000 -0.02	6.39	6.11	6.11	30,025
19 Sep 24	6.34000 +0.08	6.34	6.15	6.32	1,802
18 Sep 24	6.26000 +0.11	6.31	6.20	6.20	10,993
17 Sep 24	6.15000 +0.11	6.20	6.05	6.06	5,332
16 Sep 24	6.04000 -0.34	6.36	6.04	6.36	4,093
13 Sep 24	6.38000 +0.09	6.44	6.20	6.30	4,944
12 Sep 24	6.29000 +0.14	6.38	6.13	6.15	3,818
11 Sep 24	6.15000 -0.38	6.71	5.98	6.54	17,398
10 Sep 24	6.53000 +0.12	6.57	6.19	6.39	5,600
09 Sep 24	6.41000 -0.04	6.49	6.29	6.30	49,173
06 Sep 24	6.45000 +0.12	6.45	6.26	6.35	2,234
05 Sep 24	6.33000 -0.10	6.42	6.25	6.27	2,022
04 Sep 24	6.43000 +0.18	6.43	6.25	6.25	1,930
03 Sep 24	6.25000 -0.32	6.59	6.25	6.59	1,729
30 Aug 24	6.57000 +0.16	6.60	6.35	6.39	6,211
29 Aug 24	6.41000 -0.09	6.50	6.41	6.50	1,100
28 Aug 24	6.50000 -0.03	6.54	6.50	6.54	1,753
27 Aug 24	6.53000 -0.01	6.54	6.40	6.54	7,345
26 Aug 24	6.54000 +0.04	6.74	6.52	6.52	7,885
23 Aug 24	6.50000 +0.05	6.52	6.33	6.33	11,030
22 Aug 24	6.45000 -0.10	6.60	6.45	6.60	4,901
21 Aug 24	6.55000 -0.19	6.73	6.51	6.60	5,435
20 Aug 24	6.74000 -0.15	6.85	6.73	6.75	15,296
19 Aug 24	6.89000 +0.06	6.92	6.81	6.90	2,804
16 Aug 24	6.83000 +0.00	6.94	6.83	6.94	2,104
15 Aug 24	6.83000 -0.05	6.94	6.79	6.94	46,402
14 Aug 24	6.88000 -0.11	7.00	6.88	7.00	8,800
13 Aug 24	6.99000 +0.09	7.00	6.86	6.96	2,135
12 Aug 24	6.90000 +0.10	6.97	6.70	6.75	16,201
09 Aug 24	6.80000 -0.10	6.85	6.48	6.70	36,143
08 Aug 24	6.90000 -0.10	6.95	6.85	6.90	4,387
07 Aug 24	7.00000 +0.05	7.00	6.88	6.89	3,838
06 Aug 24	6.95000 -0.05	6.95	6.80	6.85	6,196
02 Aug 24	7.00000 +0.06	7.09	6.88	7.09	1,700
01 Aug 24	6.94000 +0.04	7.00	6.93	7.00	2,503
31 Jul 24	6.90000 -0.07	7.00	6.90	6.99	7,194
30 Jul 24	6.97000 +0.05	6.99	6.90	6.91	5,323
29 Jul 24	6.92000 -0.08	7.08	6.92	7.00	4,931
26 Jul 24	7.00000 +0.15	7.10	6.88	6.89	10,220
25 Jul 24	6.85000 -0.14	7.01	6.76	6.76	2,616
24 Jul 24	6.99000 +0.03	7.01	6.83	6.92	6,897
23 Jul 24	6.96000 +0.03	7.00	6.87	6.90	3,418
22 Jul 24	6.93000 -0.07	7.00	6.93	6.99	1,101
19 Jul 24	7.00000 +0.00	7.00	6.99	7.00	1,914
18 Jul 24	7.00000 +0.14	7.00	6.99	6.99	1,035
17 Jul 24	6.86000 -0.10	7.00	6.86	6.98	850
16 Jul 24	6.96000 +0.29	6.96	6.70	6.70	6,143
15 Jul 24	6.67000 +0.27	6.67	6.41	6.64	12,397
12 Jul 24	6.40000 +0.10	6.59	6.40	6.55	10,300
11 Jul 24	6.30000 +0.00	6.40	6.30	6.40	1,100
10 Jul 24	6.30000 -0.15	6.70	6.30	6.70	5,620
09 Jul 24	6.45000 -0.31	7.00	6.45	6.99	3,676
08 Jul 24	6.76000 -0.14	6.94	6.64	6.94	3,310
05 Jul 24	6.90000 -0.10	7.00	6.80	7.00	10,377
04 Jul 24	7.00000 +0.01	7.00	6.98	6.98	1,300
03 Jul 24	6.99000 +0.04	7.00	6.95	6.95	1,301
02 Jul 24	6.95000 +0.00	7.00	6.94	7.00	5,992
28 Jun 24	6.95000 +0.50	6.95	6.46	6.46	25,768
27 Jun 24	6.45000 -0.08	6.62	6.44	6.44	1,300
26 Jun 24	6.53000 -0.04	6.82	6.53	6.56	2,462
25 Jun 24	6.57000 -0.34	6.94	6.41	6.70	22,153
24 Jun 24	6.91000 +0.06	7.04	6.80	6.88	1,909
21 Jun 24	6.85000 -0.01	6.95	6.85	6.95	900
20 Jun 24	6.86000 -0.19	6.96	6.86	6.95	7,158
19 Jun 24	7.05000 +0.10	7.05	6.91	6.91	2,150
18 Jun 24	6.95000 +0.04	7.02	6.90	6.90	5,033
17 Jun 24	6.91000 -0.12	7.15	6.90	7.12	6,064
14 Jun 24	7.02500 +0.08	7.06	6.92	6.92	5,495
13 Jun 24	6.95000 -0.07	7.08	6.95	6.99	537
12 Jun 24	7.02000 +0.07	7.14	7.01	7.07	7,702
11 Jun 24	6.95000 -0.24	7.08	6.86	7.07	10,272
10 Jun 24	7.19000 +0.09	7.69	7.10	7.10	10,352
07 Jun 24	7.10000 -0.02	7.22	7.10	7.10	3,484
06 Jun 24	7.12000 -0.05	7.30	7.10	7.16	8,866
05 Jun 24	7.17000 -0.03	7.33	7.05	7.25	20,515
04 Jun 24	7.20000 -0.01	7.38	7.07	7.07	5,920
03 Jun 24	7.21000 +0.06	7.22	7.01	7.02	59,114
31 May 24	7.15000 +0.14	7.15	6.87	6.87	4,397
30 May 24	7.01000 +0.18	7.32	6.65	6.65	22,308
29 May 24	6.83000 +0.12	6.83	6.65	6.65	7,010
28 May 24	6.71000 +0.22	6.72	6.26	6.45	7,541
27 May 24	6.49000 +0.00	6.51	6.08	6.44	6,065
24 May 24	6.49000 +0.03	6.79	6.45	6.68	12,472
23 May 24	6.46000 +0.04	6.58	6.30	6.30	7,691
22 May 24	6.42000 +0.19	6.50	6.15	6.28	8,731
21 May 24	6.23000 +0.01	6.31	6.20	6.31	3,401
17 May 24	6.22000 +0.07	6.25	6.13	6.13	1,450
16 May 24	6.15000 -0.11	6.24	6.11	6.11	5,700
15 May 24	6.26000 -0.07	6.35	6.25	6.35	14,542
14 May 24	6.33000 +0.08	6.49	6.14	6.14	8,078
13 May 24	6.25000 +0.50	6.25	5.88	5.88	100,593
10 May 24	5.75000 -0.17	5.96	5.66	5.81	22,157
09 May 24	5.92000 -0.03	5.92	5.82	5.82	1,610
08 May 24	5.95000 +0.01	6.00	5.84	5.84	902
07 May 24	5.94000 -0.07	6.05	5.94	6.05	1,450
06 May 24	6.01000 +0.10	6.08	5.91	5.91	2,214
03 May 24	5.91000 +0.00	6.04	5.77	5.77	13,451
02 May 24	5.91000 +0.01	6.10	5.80	6.06	9,891
01 May 24	5.90000 -0.19	6.01	5.80	6.01	3,585
30 Apr 24	6.09000 +0.04	6.15	5.99	5.99	2,013
29 Apr 24	6.05000 +0.08	6.15	5.98	6.10	4,300
26 Apr 24	5.97000 -0.04	6.26	5.84	6.26	4,697
25 Apr 24	6.01000 -0.10	6.11	5.84	6.11	4,340
24 Apr 24	6.11000 -0.19	6.21	6.05	6.21	46,495
23 Apr 24	6.30000 +0.20	6.35	6.30	6.35	1,093
22 Apr 24	6.10000 -0.15	6.10	6.10	6.10	1,143
19 Apr 24	6.25000 +0.10	6.49	6.05	6.20	9,964
18 Apr 24	6.15000 +0.39	6.16	5.66	5.66	8,792
17 Apr 24	5.76000 -0.57	6.26	5.76	6.26	8,019
16 Apr 24	6.33000 +0.03	6.43	6.33	6.43	977
15 Apr 24	6.30000 +0.05	6.52	6.30	6.48	5,593
12 Apr 24	6.25000 -0.12	6.37	6.20	6.28	6,136
11 Apr 24	6.37000 +0.09	6.45	6.26	6.31	3,810
10 Apr 24	6.28000 -0.19	6.50	6.28	6.50	4,477
09 Apr 24	6.47000 -0.10	6.68	6.45	6.68	22,437
08 Apr 24	6.57000 +0.19	6.68	6.38	6.38	2,262
05 Apr 24	6.38000 -0.02	6.70	6.32	6.50	10,100
04 Apr 24	6.40000 -0.04	6.59	6.37	6.37	7,636
03 Apr 24	6.44000 +0.02	6.63	6.34	6.40	6,510
02 Apr 24	6.42000 -0.35	6.64	6.42	6.64	5,374
01 Apr 24	6.77000 -0.15	6.88	6.74	6.85	6,293
28 Mar 24	6.92000 +0.16	6.93	6.75	6.75	5,332
27 Mar 24	6.76000 +0.10	6.83	6.62	6.63	2,512
26 Mar 24	6.66000 -0.15	6.96	6.66	6.81	10,205
25 Mar 24	6.81000 +0.17	6.85	6.34	6.34	4,687
22 Mar 24	6.64000 -0.05	6.78	6.57	6.69	13,524
21 Mar 24	6.69000 -0.11	6.73	6.64	6.70	4,014
20 Mar 24	6.80000 +0.28	6.81	6.46	6.47	35,597
19 Mar 24	6.52000 +0.45	6.60	6.10	6.10	27,749
18 Mar 24	6.07000 +0.26	6.19	6.00	6.00	53,906
15 Mar 24	5.81000 -0.15	6.17	5.73	6.00	383,377
14 Mar 24	5.96000 +0.35	5.96	5.70	5.70	75,672
13 Mar 24	5.61000 -0.09	5.70	5.43	5.64	22,099
12 Mar 24	5.70000 -0.25	6.05	5.51	5.93	31,137
11 Mar 24	5.95000 -0.30	6.20	5.76	6.16	15,197
08 Mar 24	6.25000 -0.12	6.43	6.20	6.28	18,013
07 Mar 24	6.37000 +0.12	6.53	6.25	6.33	10,014
06 Mar 24	6.25000 -0.07	6.29	6.25	6.25	11,702
05 Mar 24	6.32000 +0.07	6.35	6.25	6.26	12,234
04 Mar 24	6.25000 +0.05	6.30	6.20	6.20	40,527
01 Mar 24	6.20000 +0.20	6.21	6.00	6.15	11,559
29 Feb 24	6.00000 +0.35	6.10	5.80	5.80	2,900
28 Feb 24	5.65000 +0.18	5.65	5.48	5.48	3,250
27 Feb 24	5.47000 +0.00	5.48	5.38	5.47	2,400
26 Feb 24	5.47000 +0.08	5.48	5.27	5.34	34,149
23 Feb 24	5.39000 -0.06	5.50	5.37	5.42	9,607
22 Feb 24	5.45000 -0.03	5.53	5.43	5.50	6,371
21 Feb 24	5.48000 +0.00	5.56	5.46	5.56	948
20 Feb 24	5.48000 +0.11	5.52	5.37	5.37	3,721
16 Feb 24	5.37000 -0.20	5.50	5.37	5.41	4,100
15 Feb 24	5.57000 -0.02	5.77	5.50	5.50	13,049
14 Feb 24	5.59000 -0.24	5.91	5.53	5.53	8,010
13 Feb 24	5.83000 -0.48	6.29	5.83	6.28	18,472
12 Feb 24	6.31000 -0.16	6.66	6.31	6.32	4,804
09 Feb 24	6.47000 -0.06	6.55	6.44	6.51	11,546
08 Feb 24	6.53000 +0.03	6.53	6.49	6.49	4,590
07 Feb 24	6.50000 +0.01	6.68	6.45	6.68	1,074
06 Feb 24	6.49000 -0.18	6.65	6.27	6.27	7,018
05 Feb 24	6.67000 +0.27	6.67	6.41	6.41	5,990
02 Feb 24	6.40000 -0.20	6.51	6.25	6.50	6,900
01 Feb 24	6.60000 +0.09	6.60	6.45	6.45	4,454
31 Jan 24	6.51000 -0.08	6.65	6.51	6.60	1,500
30 Jan 24	6.59000 -0.03	6.72	6.55	6.69	1,100
29 Jan 24	6.62000 -0.10	6.74	6.60	6.65	6,431
26 Jan 24	6.72000 +0.31	6.78	6.42	6.51	29,770
25 Jan 24	6.41000 -0.54	6.87	6.37	6.87	11,553
24 Jan 24	6.95000 +0.00	7.00	6.91	6.95	4,791
23 Jan 24	6.95000 +0.01	7.00	6.79	6.79	20,948
22 Jan 24	6.94000 -0.21	7.07	6.92	7.05	20,858
19 Jan 24	7.15000 +0.27	7.22	6.88	6.99	8,559
18 Jan 24	6.88000 -0.23	7.15	6.88	7.11	20,649
17 Jan 24	7.11000 +0.02	7.34	7.10	7.10	35,982
16 Jan 24	7.09000 -0.07	7.26	7.05	7.05	10,529
15 Jan 24	7.16000 +0.14	7.31	7.11	7.13	16,885
12 Jan 24	7.02000 +0.08	7.14	6.90	7.03	11,752
11 Jan 24	6.94000 +0.10	7.15	6.91	6.95	23,474
10 Jan 24	6.84000 +0.04	7.15	6.83	6.83	12,069
09 Jan 24	6.80000 +0.23	6.95	6.57	6.57	19,220
08 Jan 24	6.57000 -0.03	6.63	6.31	6.31	15,085
05 Jan 24	6.60000 +0.15	6.65	6.47	6.47	24,500
04 Jan 24	6.45000 +0.06	6.47	6.35	6.35	20,210
03 Jan 24	6.39000 -0.05	6.48	6.33	6.40	16,386
02 Jan 24	6.44000 +0.19	6.64	6.29	6.29	18,323
29 Dec 23	6.25000 -0.21	6.57	6.23	6.48	13,399
28 Dec 23	6.46000 -0.11	6.50	6.43	6.43	970
27 Dec 23	6.57000 +0.01	6.65	6.06	6.06	29,876
22 Dec 23	6.56000 +0.06	6.67	6.37	6.37	22,050
21 Dec 23	6.50000 -0.05	6.65	6.50	6.55	11,578
20 Dec 23	6.55000 +0.38	6.63	6.22	6.22	18,201
19 Dec 23	6.17000 +0.37	6.33	5.67	5.67	22,937
18 Dec 23	5.80000 +0.00	5.95	5.65	5.79	6,927
15 Dec 23	5.80000 +0.91	5.90	4.89	4.89	83,452
14 Dec 23	4.89000 -0.03	4.95	4.80	4.92	10,200
13 Dec 23	4.92000 +0.15	4.93	4.60	4.75	6,015
12 Dec 23	4.77000 +0.23	4.89	4.33	4.33	2,773
11 Dec 23	4.54000 -0.31	4.95	4.32	4.95	21,916
08 Dec 23	4.85000 -0.04	4.89	4.83	4.89	2,705
07 Dec 23	4.89000 +0.02	4.91	4.83	4.83	3,884
06 Dec 23	4.87000 -0.08	4.94	4.79	4.88	6,993
05 Dec 23	4.95000 -0.01	5.01	4.87	5.01	3,982
04 Dec 23	4.96000 +0.02	5.06	4.92	4.97	6,271
01 Dec 23	4.94000 -0.09	4.94	4.83	4.86	1,848
30 Nov 23	5.03000 +0.16	5.06	4.85	4.85	5,485
29 Nov 23	4.87000 +0.00	4.95	4.84	4.94	4,754
28 Nov 23	4.87000 -0.18	4.99	4.83	4.98	20,781
27 Nov 23	5.05000 -0.29	5.28	4.91	5.12	9,212
24 Nov 23	5.34000 +0.06	5.34	5.18	5.19	1,500
22 Nov 23	5.28000 +0.11	5.28	5.22	5.22	3,761
21 Nov 23	5.17000 -0.14	5.31	5.05	5.31	5,869
20 Nov 23	5.31000 -0.07	5.45	5.31	5.41	8,211
17 Nov 23	5.38000 -0.22	5.57	5.36	5.57	6,598
16 Nov 23	5.60000 +0.12	5.68	5.49	5.49	4,500
15 Nov 23	5.48000 -0.02	5.78	5.41	5.78	4,801
14 Nov 23	5.50000 +0.13	5.50	5.47	5.48	6,030
13 Nov 23	5.37000 +0.01	5.40	5.35	5.35	7,700
10 Nov 23	5.36000 -0.02	5.45	5.36	5.36	10,695
09 Nov 23	5.38000 -0.19	5.62	5.29	5.49	21,591
08 Nov 23	5.57000 +0.12	5.59	5.52	5.52	5,982
07 Nov 23	5.45000 +0.00	5.55	5.45	5.55	3,720
06 Nov 23	5.45000 +0.00	5.54	5.45	5.45	1,676
03 Nov 23	5.45000 +0.00	5.48	5.45	5.47	2,754
02 Nov 23	5.45000 +0.05	5.53	5.41	5.41	3,700
31 Oct 23	5.40000 -0.27	5.71	5.40	5.71	4,400
30 Oct 23	5.67000 +0.06	5.87	5.50	5.87	44,210
27 Oct 23	5.61000 -0.05	5.72	5.60	5.72	3,538
26 Oct 23	5.66000 -0.12	5.86	5.66	5.76	8,917
25 Oct 23	5.78000 -0.04	5.86	5.78	5.82	2,100
24 Oct 23	5.82000 -0.01	5.98	5.82	5.98	2,112
23 Oct 23	5.83000 -0.06	5.90	5.83	5.89	4,743
20 Oct 23	5.89000 +0.04	5.92	5.85	5.85	1,828
19 Oct 23	5.85000 +0.00	5.89	5.71	5.71	1,500
18 Oct 23	5.85000 +0.10	5.85	5.79	5.79	2,300
17 Oct 23	5.75000 -0.19	5.94	5.75	5.91	7,103
16 Oct 23	5.94000 +0.03	6.00	5.78	5.97	6,404
13 Oct 23	5.91000 +0.02	5.97	5.85	5.97	1,700
12 Oct 23	5.89000 -0.04	5.99	5.85	5.99	2,604
11 Oct 23	5.93000 +0.03	5.97	5.88	5.94	5,540
10 Oct 23	5.90000 -0.04	5.94	5.84	5.91	3,649
06 Oct 23	5.94000 +0.12	5.97	5.87	5.88	10,100
05 Oct 23	5.82000 +0.17	5.82	5.57	5.57	5,848
04 Oct 23	5.65000 -0.18	5.76	5.62	5.76	7,502
03 Oct 23	5.83000 +0.07	5.91	5.71	5.91	1,460
02 Oct 23	5.76000 -0.03	5.89	5.71	5.72	4,815
29 Sep 23	5.79000 +0.00	5.84	5.75	5.75	7,819
28 Sep 23	5.79000 -0.02	5.80	5.70	5.73	6,495
27 Sep 23	5.81000 +0.09	5.81	5.72	5.77	1,552
26 Sep 23	5.72000 +0.09	5.72	5.60	5.60	17,182
25 Sep 23	5.63000 +0.05	5.70	5.58	5.58	2,446
22 Sep 23	5.58000 +0.18	5.62	5.40	5.46	22,028
21 Sep 23	5.40000 -0.06	5.40	5.38	5.39	3,606
20 Sep 23	5.46000 +0.08	5.46	5.38	5.38	800
18 Sep 23	5.38000 -0.06	5.41	5.28	5.40	7,403
15 Sep 23	5.44000 +0.05	5.44	5.26	5.37	79,148
14 Sep 23	5.39000 +0.03	5.46	5.30	5.30	3,218
13 Sep 23	5.36000 -0.10	5.39	5.32	5.38	6,817
12 Sep 23	5.46000 -0.04	5.50	5.38	5.46	21,975
11 Sep 23	5.50000 -0.15	5.60	5.46	5.48	10,872
08 Sep 23	5.65000 +0.14	5.70	5.51	5.51	2,800
07 Sep 23	5.51000 -0.23	5.77	5.51	5.77	22,305
06 Sep 23	5.74000 -0.10	5.88	5.74	5.82	4,770
05 Sep 23	5.84000 -0.03	5.90	5.82	5.83	3,617
01 Sep 23	5.87000 -0.05	5.89	5.82	5.87	2,615
31 Aug 23	5.92000 +0.00	5.92	5.84	5.92	3,100
30 Aug 23	5.92000 +0.11	5.92	5.89	5.90	4,060
29 Aug 23	5.81000 +0.07	5.92	5.79	5.82	7,406
28 Aug 23	5.74000 -0.15	5.97	5.74	5.93	3,280
25 Aug 23	5.89000 +0.10	5.90	5.80	5.80	9,116
24 Aug 23	5.79000 +0.08	5.79	5.65	5.65	1,952
23 Aug 23	5.71000 +0.07	5.73	5.65	5.65	2,300
22 Aug 23	5.64000 -0.08	5.66	5.62	5.62	1,636
21 Aug 23	5.72000 -0.02	5.73	5.64	5.73	2,405
18 Aug 23	5.74000 -0.06	5.84	5.64	5.81	6,115
17 Aug 23	5.80000 +0.09	5.83	5.62	5.72	10,806
16 Aug 23	5.71000 -0.03	5.90	5.61	5.75	11,352
15 Aug 23	5.74000 +0.06	5.82	5.60	5.68	11,363
14 Aug 23	5.68000 +0.42	5.69	5.11	5.11	17,055
11 Aug 23	5.26000 -0.29	5.30	5.10	5.24	7,817
10 Aug 23	5.55000 -0.11	5.68	5.55	5.60	3,304
09 Aug 23	5.66000 -0.07	5.82	5.65	5.82	10,999
08 Aug 23	5.73000 -0.10	5.79	5.68	5.73	3,412
04 Aug 23	5.83000 -0.05	5.88	5.81	5.81	5,219
03 Aug 23	5.88000 +0.03	5.90	5.80	5.80	3,611
02 Aug 23	5.85000 -0.11	5.98	5.85	5.96	6,600
01 Aug 23	5.96000 +0.03	6.07	5.94	5.94	21,721
31 Jul 23	5.93000 +0.20	5.95	5.79	5.79	10,062
28 Jul 23	5.73000 -0.02	5.97	5.73	5.94	10,809
27 Jul 23	5.75000 -0.15	5.89	5.57	5.88	3,851
26 Jul 23	5.90000 +0.32	5.91	5.68	5.68	15,001
25 Jul 23	5.58000 +0.00	5.63	5.53	5.53	5,000
24 Jul 23	5.58000 -0.03	5.69	5.50	5.50	6,089
21 Jul 23	5.61000 -0.39	5.95	5.40	5.95	12,094
20 Jul 23	6.00000 +0.08	6.14	5.90	5.90	20,734
19 Jul 23	5.92000 +0.20	6.18	5.71	5.71	16,715
18 Jul 23	5.72000 +0.59	5.74	5.11	5.12	43,494
17 Jul 23	5.13000 +0.03	5.13	5.08	5.13	5,911
14 Jul 23	5.10000 +0.09	5.17	5.05	5.05	6,150
13 Jul 23	5.01000 +0.08	5.05	4.93	4.95	51,882
12 Jul 23	4.93000 +0.14	5.01	4.80	4.82	25,400
11 Jul 23	4.79000 +0.15	4.85	4.75	4.75	10,862
10 Jul 23	4.64000 -0.13	4.87	4.60	4.77	12,469
07 Jul 23	4.77000 +0.06	4.89	4.65	4.66	75,128
06 Jul 23	4.71000 -0.01	4.77	4.55	4.70	37,418
05 Jul 23	4.72000 -0.11	4.84	4.72	4.81	4,708
04 Jul 23	4.83000 +0.24	4.87	4.54	4.54	8,891
30 Jun 23	4.59000 +0.11	4.68	4.57	4.59	104,360
29 Jun 23	4.48000 -0.03	4.61	4.46	4.58	33,795
28 Jun 23	4.51000 -0.08	4.65	4.46	4.59	8,959
27 Jun 23	4.59000 +0.22	4.65	4.39	4.39	5,826
26 Jun 23	4.37000 -0.10	4.58	4.26	4.42	19,925
23 Jun 23	4.47000 -0.11	4.68	4.36	4.68	14,132
22 Jun 23	4.58000 -0.02	4.63	4.45	4.51	32,062
21 Jun 23	4.60000 +0.02	4.63	4.52	4.63	11,053
20 Jun 23	4.58000 -0.07	4.72	4.50	4.66	19,145
19 Jun 23	4.65000 -0.18	4.91	4.58	4.90	16,790
16 Jun 23	4.83000 +0.29	4.86	4.54	4.71	117,190
15 Jun 23	4.54000 +0.14	4.54	4.47	4.49	8,454
14 Jun 23	4.40000 -0.05	4.48	4.40	4.40	21,365
13 Jun 23	4.45000 +0.14	4.60	4.36	4.54	46,269
12 Jun 23	4.31000 +0.08	4.32	4.21	4.30	19,925
09 Jun 23	4.23000 +0.00	4.42	4.23	4.32	84,665
08 Jun 23	4.23000 -0.02	4.33	4.22	4.33	7,371
07 Jun 23	4.25000 -0.09	4.43	4.25	4.43	6,700
06 Jun 23	4.34000 -0.23	4.63	4.30	4.63	571,400
05 Jun 23	4.57000 -0.01	4.68	4.52	4.68	12,778
02 Jun 23	4.58000 +0.31	4.78	4.28	4.36	89,611
01 Jun 23	4.27000 -0.05	4.36	4.27	4.36	2,880
31 May 23	4.32000 +0.02	4.36	4.21	4.35	6,776
30 May 23	4.30000 +0.03	4.43	4.20	4.39	12,904
29 May 23	4.27000 +0.32	4.32	4.06	4.06	13,925
26 May 23	3.95000 -0.25	4.38	3.93	4.27	98,084
25 May 23	4.20000 -0.24	4.50	4.17	4.50	10,192
24 May 23	4.44000 +0.05	4.48	4.44	4.48	1,000
23 May 23	4.39000 +0.14	4.53	4.32	4.32	17,613
19 May 23	4.25000 +0.06	4.28	4.11	4.19	21,427
18 May 23	4.19000 -0.05	4.27	4.18	4.27	10,303
17 May 23	4.24000 +0.08	4.24	4.17	4.17	22,900
16 May 23	4.16000 +0.09	4.18	4.12	4.12	10,495
15 May 23	4.07000 -0.08	4.15	3.89	4.01	94,397
12 May 23	4.15000 -0.05	4.39	3.91	4.28	46,063
11 May 23	4.20000 -0.20	4.43	4.20	4.43	2,600
10 May 23	4.40000 +0.03	4.52	4.34	4.44	1,322,975
09 May 23	4.37000 +0.02	4.45	4.34	4.37	11,746
08 May 23	4.35000 +0.30	4.35	3.93	4.01	11,401
05 May 23	4.05000 -0.07	4.20	4.01	4.20	13,886
04 May 23	4.12000 +0.06	4.18	4.00	4.11	7,243
03 May 23	4.06000 -0.18	4.20	4.03	4.15	8,353
02 May 23	4.24000 +0.02	4.28	4.24	4.27	13,162
01 May 23	4.22000 +0.25	4.27	3.89	3.97	32,136
28 Apr 23	3.97000 +0.25	4.00	3.74	3.74	24,256
27 Apr 23	3.72000 +0.20	3.77	3.56	3.56	48,309
26 Apr 23	3.52000 +0.14	3.59	3.35	3.38	42,099
25 Apr 23	3.38000 +0.06	3.42	3.27	3.27	69,739
24 Apr 23	3.32000 +0.04	3.33	3.20	3.30	312,469
21 Apr 23	3.28000 -0.04	3.39	3.25	3.32	44,750
20 Apr 23	3.32000 -0.05	3.40	3.31	3.36	83,843
19 Apr 23	3.37000 -0.02	3.40	3.36	3.39	59,551
18 Apr 23	3.39000 +0.00	3.43	3.36	3.38	74,707
17 Apr 23	3.39000 +0.03	3.41	3.35	3.41	62,725
14 Apr 23	3.36000 +0.00	3.40	3.32	3.38	94,634
13 Apr 23	3.36000 -0.04	3.44	3.33	3.44	54,509
12 Apr 23	3.40000 +0.01	3.46	3.36	3.43	28,820
11 Apr 23	3.39000 -0.10	3.52	3.39	3.49	39,364
10 Apr 23	3.49000 +0.08	3.54	3.36	3.42	135,056
05 Apr 23	3.41000 -0.21	3.66	3.38	3.66	68,656
04 Apr 23	3.62000 -0.26	3.85	3.58	3.85	74,568
03 Apr 23	3.88000 -0.04	4.17	3.84	4.10	25,231
31 Mar 23	3.92000 +0.06	3.92	3.85	3.92	11,626
30 Mar 23	3.86000 +0.12	3.97	3.73	3.73	331,306
29 Mar 23	3.74000 +0.09	3.79	3.65	3.67	44,699
28 Mar 23	3.65000 -0.11	3.76	3.62	3.76	76,935
27 Mar 23	3.76000 -0.07	3.91	3.70	3.79	21,366
24 Mar 23	3.83000 +0.08	3.88	3.57	3.79	49,632
23 Mar 23	3.75000 -0.04	3.85	3.74	3.81	9,960
22 Mar 23	3.79000 -0.10	3.84	3.74	3.84	88,297
21 Mar 23	3.89000 -0.06	3.98	3.85	3.95	19,131
20 Mar 23	3.95000 -0.22	4.16	3.93	4.14	87,981
17 Mar 23	4.17000 -0.13	4.38	4.17	4.38	178,003
16 Mar 23	4.30000 +0.05	4.52	4.17	4.17	209,067
15 Mar 23	4.25000 -0.10	4.34	4.15	4.32	15,558
14 Mar 23	4.35000 -0.03	4.45	4.23	4.27	136,261
13 Mar 23	4.38000 -0.07	4.53	4.22	4.41	86,561
10 Mar 23	4.45000 -0.11	4.54	4.45	4.54	72,526
09 Mar 23	4.56000 -0.08	4.73	4.54	4.66	75,268
08 Mar 23	4.64000 -0.14	4.78	4.64	4.78	10,267
07 Mar 23	4.78000 +0.07	4.83	4.74	4.79	104,388
06 Mar 23	4.71000 +0.10	4.71	4.57	4.60	43,438
03 Mar 23	4.61000 +0.06	4.83	4.61	4.73	97,801
02 Mar 23	4.55000 -0.01	4.65	4.52	4.65	6,933
01 Mar 23	4.56000 +0.00	4.70	4.56	4.60	92,875
28 Feb 23	4.56000 -0.20	4.71	4.45	4.67	19,879
27 Feb 23	4.76000 +0.10	4.80	4.66	4.66	5,223
24 Feb 23	4.66000 -0.07	4.80	4.65	4.65	8,200
23 Feb 23	4.73000 -0.02	4.77	4.67	4.70	6,250
22 Feb 23	4.75000 -0.03	4.80	4.66	4.76	7,269
21 Feb 23	4.78000 -0.15	4.85	4.74	4.81	13,266
17 Feb 23	4.93000 +0.13	5.02	4.80	4.86	5,230
16 Feb 23	4.80000 -0.13	4.90	4.80	4.88	7,891
15 Feb 23	4.93000 -0.04	5.03	4.82	5.03	27,656
14 Feb 23	4.97000 -0.04	5.02	4.83	4.95	23,201
13 Feb 23	5.01000 -0.01	5.05	4.90	4.95	23,614
10 Feb 23	5.02000 -0.22	5.21	4.94	5.21	43,615
09 Feb 23	5.24000 -0.16	5.51	5.24	5.51	34,721
08 Feb 23	5.40000 -0.05	5.46	5.37	5.41	19,944
07 Feb 23	5.45000 +0.11	5.45	5.20	5.42	20,865
06 Feb 23	5.34000 -0.45	5.81	5.30	5.81	282,215
03 Feb 23	5.79000 +0.11	5.79	5.65	5.78	392,063
02 Feb 23	5.68000 -0.03	5.77	5.68	5.77	19,265
01 Feb 23	5.71000 +0.20	5.79	5.59	5.59	326,878
31 Jan 23	5.51000 -0.13	5.71	5.51	5.70	18,624
30 Jan 23	5.64000 +0.06	5.66	5.48	5.53	404,283
27 Jan 23	5.58000 -0.01	5.60	5.53	5.53	39,202
26 Jan 23	5.59000 +0.07	5.61	5.50	5.51	60,265
25 Jan 23	5.52000 -0.18	5.75	5.49	5.75	52,429
24 Jan 23	5.70000 +0.02	5.72	5.60	5.72	5,320
23 Jan 23	5.68000 +0.17	5.75	5.53	5.54	71,999
20 Jan 23	5.51000 -0.13	5.71	5.45	5.69	117,842
19 Jan 23	5.64000 -0.61	6.13	5.59	6.12	68,389
18 Jan 23	6.25000 -0.08	6.34	6.15	6.30	101,396
17 Jan 23	6.33000 -0.15	6.47	6.10	6.45	141,272
16 Jan 23	6.48000 +0.05	6.48	6.34	6.48	20,565
13 Jan 23	6.43000 +0.01	6.51	6.37	6.51	15,384
12 Jan 23	6.42000 -0.13	6.75	6.33	6.49	80,620
11 Jan 23	6.55000 +0.52	6.59	5.97	6.09	55,373
10 Jan 23	6.03000 +0.34	6.06	5.65	5.77	66,513
09 Jan 23	5.69000 +0.02	5.84	5.58	5.65	155,301
06 Jan 23	5.67000 -0.07	5.82	5.60	5.81	97,429
05 Jan 23	5.74000 +0.24	5.85	5.59	5.59	13,245
04 Jan 23	5.50000 +0.03	5.52	5.20	5.20	63,463
03 Jan 23	5.47000 +0.27	5.47	5.08	5.29	163,910
30 Dec 22	5.20000 +0.09	5.21	5.06	5.06	3,364
29 Dec 22	5.11000 +0.25	5.24	4.79	4.79	91,711
28 Dec 22	4.86000 -0.05	5.00	4.84	4.89	128,925
23 Dec 22	4.91000 +0.06	4.97	4.79	4.79	88,780
22 Dec 22	4.85000 -0.01	5.06	4.81	4.90	1,428,000
21 Dec 22	4.86000 -0.10	5.10	4.85	5.08	443,702
20 Dec 22	4.96000 -0.02	5.02	4.96	5.00	13,700
19 Dec 22	4.98000 +0.13	5.25	4.92	4.92	66,206
16 Dec 22	4.85000 -0.28	5.12	4.81	5.12	49,124
15 Dec 22	5.13000 -0.25	5.40	5.10	5.40	25,104
14 Dec 22	5.38000 +0.12	5.38	5.15	5.26	61,221
13 Dec 22	5.26000 +0.45	5.30	4.90	4.93	86,317
12 Dec 22	4.81000 -0.50	5.33	4.66	5.29	76,592
09 Dec 22	5.31000 -0.22	5.49	5.31	5.49	1,582,177
08 Dec 22	5.53000 +0.08	5.55	5.40	5.40	10,169
07 Dec 22	5.45000 -0.40	5.91	5.45	5.85	486,438
06 Dec 22	5.85000 +0.03	6.10	5.79	5.84	38,625
05 Dec 22	5.82000 +0.17	5.82	5.64	5.64	4,002
02 Dec 22	5.65000 +0.43	5.67	5.17	5.17	3,877
01 Dec 22	5.22000 +0.24	5.23	4.94	4.96	40,462
30 Nov 22	4.98000 +0.15	4.98	4.80	4.84	25,315
29 Nov 22	4.83000 +0.01	4.86	4.80	4.85	11,617
28 Nov 22	4.82000 -0.10	4.90	4.78	4.78	22,709
25 Nov 22	4.92000 -0.17	5.02	4.89	5.02	21,910
24 Nov 22	5.09000 +0.23	5.16	4.89	4.89	10,637
23 Nov 22	4.86000 +0.15	4.88	4.69	4.70	19,710
22 Nov 22	4.71000 -0.02	4.71	4.51	4.70	53,579
21 Nov 22	4.73000 -0.01	4.79	4.60	4.67	24,180
18 Nov 22	4.74000 -0.06	4.85	4.69	4.76	10,402
17 Nov 22	4.80000 +0.15	4.88	4.64	4.64	67,856
16 Nov 22	4.65000 -0.10	4.83	4.40	4.83	80,684
15 Nov 22	4.75000 +0.05	4.90	4.62	4.90	29,293
14 Nov 22	4.70000 +0.03	4.93	4.67	4.67	43,411
11 Nov 22	4.67000 +0.12	4.79	4.41	4.42	22,878
10 Nov 22	4.55000 +0.01	4.86	4.46	4.84	68,207
09 Nov 22	4.54000 -0.31	4.80	4.54	4.77	24,187
08 Nov 22	4.85000 -0.10	4.92	4.39	4.90	102,145
07 Nov 22	4.95000 -0.01	5.06	4.67	4.87	58,214
04 Nov 22	4.96000 -0.21	5.10	4.85	5.10	42,573
03 Nov 22	5.17000 -0.18	5.36	5.17	5.35	13,058
02 Nov 22	5.35000 -0.23	5.65	5.33	5.63	11,423
01 Nov 22	5.58000 +0.22	5.58	5.38	5.40	20,894
31 Oct 22	5.36500 -0.02	5.38	5.35	5.38	3,180
28 Oct 22	5.38000 +0.16	5.38	5.32	5.34	4,416
27 Oct 22	5.22000 -0.04	5.27	5.22	5.27	13,471
26 Oct 22	5.26000 -0.09	5.46	5.26	5.39	20,538
25 Oct 22	5.35000 +0.25	5.36	5.15	5.15	14,317
24 Oct 22	5.10000 -0.14	5.27	5.03	5.17	10,500
21 Oct 22	5.24000 -0.06	5.30	5.17	5.30	11,842
20 Oct 22	5.30000 +0.12	5.43	5.18	5.18	23,820
19 Oct 22	5.18000 -0.01	5.18	5.04	5.11	5,767
18 Oct 22	5.19000 +0.11	5.21	5.07	5.19	20,531
17 Oct 22	5.08000 -0.03	5.20	5.04	5.11	26,016
14 Oct 22	5.11000 -0.07	5.20	5.07	5.20	21,244
13 Oct 22	5.18000 +0.14	5.20	5.05	5.08	11,376
12 Oct 22	5.04000 +0.01	5.04	4.92	5.00	14,110
11 Oct 22	5.03000 -0.01	5.08	4.92	5.08	6,585
07 Oct 22	5.04000 +0.02	5.06	4.93	4.95	7,720
06 Oct 22	5.02000 +0.06	5.06	4.94	4.97	717,800
05 Oct 22	4.96000 -0.05	5.08	4.92	5.08	5,964
04 Oct 22	5.01000 +0.37	5.09	4.79	4.79	19,387
03 Oct 22	4.64000 -0.11	4.87	4.50	4.87	53,533
30 Sep 22	4.75000 -0.27	5.19	4.75	5.19	24,502
29 Sep 22	5.02000 -0.63	5.68	4.93	5.68	47,495
28 Sep 22	5.65000 -0.21	5.99	5.62	5.99	16,638
27 Sep 22	5.86000 -0.10	6.23	5.83	6.23	22,981
26 Sep 22	5.96000 -0.09	6.23	5.83	6.23	4,367
23 Sep 22	6.05000 -0.20	6.31	5.95	6.31	9,965
22 Sep 22	6.25000 -0.09	6.40	6.25	6.34	4,802
21 Sep 22	6.34000 +0.27	6.50	6.24	6.46	11,228
20 Sep 22	6.07000 -0.11	6.19	5.96	6.19	5,959
19 Sep 22	6.18000 -0.05	6.55	6.09	6.55	4,000
16 Sep 22	6.23000 -0.35	6.50	6.23	6.47	21,882
15 Sep 22	6.58000 +0.15	6.60	6.45	6.45	5,500
14 Sep 22	6.43000 -0.17	6.60	6.40	6.60	14,802
13 Sep 22	6.60000 +0.04	6.60	6.43	6.56	2,648
12 Sep 22	6.56000 -0.04	6.60	6.50	6.59	17,800
09 Sep 22	6.60000 +0.06	6.75	6.57	6.67	28,700
08 Sep 22	6.54000 +0.00	6.62	6.51	6.52	4,881
07 Sep 22	6.54000 -0.11	6.78	6.51	6.78	11,354
06 Sep 22	6.65000 +0.06	6.75	6.56	6.71	6,262
02 Sep 22	6.59000 -0.29	6.85	6.56	6.85	10,494
01 Sep 22	6.88000 +0.09	6.88	6.56	6.66	3,687
31 Aug 22	6.79000 +0.07	6.79	6.63	6.71	26,502
30 Aug 22	6.72000 -0.01	6.80	6.71	6.80	13,806
29 Aug 22	6.73000 -0.02	6.75	6.69	6.75	15,400
26 Aug 22	6.75000 -0.15	6.90	6.72	6.90	16,800
25 Aug 22	6.90000 +0.08	7.09	6.88	6.90	36,100
24 Aug 22	6.82000 -0.09	6.99	6.75	6.99	13,688
23 Aug 22	6.91000 +0.01	7.03	6.91	6.95	19,700
22 Aug 22	6.90000 -0.10	6.90	6.80	6.80	5,014
19 Aug 22	7.00000 +0.07	7.20	6.89	7.20	16,135
18 Aug 22	6.93000 -0.06	6.99	6.85	6.92	18,103
17 Aug 22	6.99000 -0.14	7.11	6.92	7.11	5,545
16 Aug 22	7.13000 +0.16	7.17	6.98	7.08	22,660
15 Aug 22	6.97000 +0.21	7.05	6.86	6.86	12,790
12 Aug 22	6.76000 +0.11	6.76	6.50	6.50	12,280
11 Aug 22	6.65000 +0.29	6.80	6.31	6.31	27,912
10 Aug 22	6.36000 -0.05	6.48	6.25	6.30	22,111
09 Aug 22	6.41000 -0.45	6.70	6.10	6.70	38,121
08 Aug 22	6.86000 +0.24	6.91	6.71	6.86	9,257
05 Aug 22	6.62000 -0.10	6.94	6.56	6.94	10,036
04 Aug 22	6.72000 +0.16	6.74	6.42	6.42	12,884
03 Aug 22	6.56000 -0.42	7.04	6.51	7.04	55,622
02 Aug 22	6.98000 -0.05	7.16	6.88	7.14	25,817
29 Jul 22	7.03000 +0.04	7.03	6.91	6.97	4,649
28 Jul 22	6.99000 +0.04	7.07	6.78	6.78	25,612
27 Jul 22	6.95000 +0.44	6.96	6.58	6.58	26,351
26 Jul 22	6.51000 +0.17	6.59	6.13	6.21	36,123
25 Jul 22	6.34000 +0.22	6.34	6.15	6.26	6,042
22 Jul 22	6.12000 -0.29	6.37	6.11	6.37	8,331
21 Jul 22	6.41000 +0.12	6.57	6.24	6.27	9,902
20 Jul 22	6.29000 -0.01	6.52	6.20	6.52	13,431
19 Jul 22	6.30000 -0.14	6.83	6.23	6.46	22,430
18 Jul 22	6.44000 +0.88	6.51	5.67	5.67	22,821
15 Jul 22	5.56000 -0.02	5.79	5.55	5.79	24,771
14 Jul 22	5.58000 -0.05	5.62	5.44	5.44	4,500
13 Jul 22	5.63000 -0.03	5.73	5.54	5.71	6,584
12 Jul 22	5.66000 -0.19	5.84	5.66	5.84	6,857
11 Jul 22	5.85000 +0.06	5.88	5.82	5.84	4,636
08 Jul 22	5.79000 +0.12	5.86	5.61	5.67	10,907
07 Jul 22	5.67000 +0.02	5.78	5.55	5.70	40,796
06 Jul 22	5.65000 -0.18	5.83	5.56	5.83	36,905
05 Jul 22	5.83000 -0.27	6.08	5.76	5.98	25,118
04 Jul 22	6.10000 -0.36	6.43	6.00	6.43	42,210
30 Jun 22	6.46000 +0.16	6.66	6.25	6.66	72,893
29 Jun 22	6.29500 -0.11	6.45	6.17	6.45	43,562
28 Jun 22	6.40000 -0.14	6.97	6.40	6.64	39,891
27 Jun 22	6.54000 +0.04	6.72	6.40	6.72	31,240
24 Jun 22	6.50000 +0.07	6.68	6.46	6.61	35,880
23 Jun 22	6.43000 +0.06	6.54	6.32	6.32	10,741
22 Jun 22	6.37000 -0.27	6.72	6.37	6.64	15,029
21 Jun 22	6.64000 -0.05	6.89	6.59	6.75	18,049
20 Jun 22	6.69000 -0.05	6.83	6.54	6.61	9,405
17 Jun 22	6.74000 +0.52	6.74	6.21	6.21	60,070
16 Jun 22	6.22000 -0.29	6.48	6.17	6.37	28,094
15 Jun 22	6.51000 -0.25	6.97	6.45	6.95	54,471
14 Jun 22	6.76000 -0.17	7.07	6.61	7.00	38,243
13 Jun 22	6.93000 -0.11	6.98	6.82	6.95	17,479
10 Jun 22	7.04000 +0.07	7.13	6.84	6.95	21,745
09 Jun 22	6.97000 -0.15	7.10	6.90	7.10	15,228
08 Jun 22	7.12000 +0.17	7.20	6.96	6.96	23,606
07 Jun 22	6.95000 +0.18	6.99	6.58	6.58	41,913
06 Jun 22	6.77000 -0.27	7.07	6.76	6.93	35,906
03 Jun 22	7.04000 +0.01	7.12	6.97	7.00	22,893
02 Jun 22	7.03000 +0.02	7.10	6.77	6.97	20,759
01 Jun 22	7.01000 -0.25	7.14	6.93	7.14	19,522
31 May 22	7.26000 +0.11	7.29	7.00	7.05	37,843
30 May 22	7.15000 +0.02	7.15	6.90	6.92	10,247
27 May 22	7.13000 +0.16	7.16	6.97	6.97	25,790
26 May 22	6.97000 -0.03	7.26	6.94	7.09	29,258
25 May 22	7.00000 +0.10	7.03	6.74	6.90	136,702
24 May 22	6.90000 +0.11	6.92	6.57	6.86	70,631
20 May 22	6.79000 +0.05	6.80	6.57	6.75	51,120
19 May 22	6.74000 -0.15	6.92	6.70	6.92	55,813
18 May 22	6.89000 -0.21	7.07	6.85	7.07	153,535
17 May 22	7.10000 +0.05	7.25	7.09	7.25	191,770
16 May 22	7.05000 +0.05	7.08	6.97	7.00	100,505
13 May 22	7.00000 +0.18	7.05	6.92	7.03	64,950
12 May 22	6.82000 +0.32	6.87	6.37	6.43	136,382
11 May 22	6.50000 -0.14	6.64	6.28	6.60	396,379
10 May 22	6.64000 +0.14	6.83	6.45	6.66	202,454
09 May 22	6.50000 -0.50	7.02	6.46	6.81	98,665
06 May 22	7.00000 -0.89	7.61	6.83	7.51	179,881
05 May 22	7.89000 -0.46	8.23	7.81	8.23	106,079
04 May 22	8.35000 +0.07	8.43	8.07	8.43	149,384
03 May 22	8.28000 -0.08	8.48	8.26	8.40	38,231
02 May 22	8.36000 +0.05	8.40	8.11	8.32	50,885
29 Apr 22	8.31000 -0.27	8.63	8.27	8.55	49,644
28 Apr 22	8.58000 +0.00	8.79	8.41	8.61	73,484
27 Apr 22	8.58000 +0.02	8.82	8.40	8.56	266,342
26 Apr 22	8.56000 -0.51	9.07	8.51	9.00	61,297
25 Apr 22	9.07000 +0.12	9.13	8.83	8.90	96,605
22 Apr 22	8.95000 -0.10	9.07	8.94	9.03	76,666
21 Apr 22	9.05000 -0.18	9.31	8.90	9.23	88,027
20 Apr 22	9.23000 +0.15	9.35	9.00	9.10	65,398
19 Apr 22	9.08000 +0.04	9.27	9.00	9.03	86,486
18 Apr 22	9.04000 -0.21	9.19	8.99	9.19	71,844
14 Apr 22	9.25000 -0.13	9.52	9.21	9.44	81,077
13 Apr 22	9.38000 +0.00	9.47	9.34	9.38	24,693
12 Apr 22	9.38000 +0.15	9.55	9.19	9.27	261,698
11 Apr 22	9.23000 -0.28	9.57	9.22	9.45	113,165
08 Apr 22	9.51000 -0.17	9.70	9.47	9.70	50,351
07 Apr 22	9.68000 +0.01	9.81	9.55	9.70	71,076
06 Apr 22	9.67000 +0.15	9.85	9.45	9.50	101,103
05 Apr 22	9.52000 -0.30	9.83	9.45	9.83	134,386
04 Apr 22	9.82000 +0.11	9.83	9.62	9.64	49,224
01 Apr 22	9.71000 +0.03	9.79	9.48	9.69	64,045
31 Mar 22	9.68000 +0.02	9.73	9.45	9.67	94,650
30 Mar 22	9.66000 -0.34	9.97	9.61	9.97	50,505
29 Mar 22	10.00000 +0.26	10.27	9.77	9.77	223,163
28 Mar 22	9.74000 +0.00	9.83	9.63	9.76	85,019
25 Mar 22	9.74000 -0.19	9.90	9.70	9.90	50,478
24 Mar 22	9.93000 +0.10	9.96	9.70	9.92	103,671
23 Mar 22	9.83000 -0.11	9.89	9.74	9.87	35,342
22 Mar 22	9.94000 +0.02	9.96	9.78	9.89	42,606
21 Mar 22	9.92000 -0.08	10.14	9.83	10.05	121,936
18 Mar 22	10.00000 +0.00	10.08	9.61	9.98	478,139
17 Mar 22	10.00000 +0.26	10.22	9.75	9.75	179,606
16 Mar 22	9.74000 +0.07	9.83	9.37	9.70	191,448
15 Mar 22	9.67000 -0.09	9.95	9.49	9.76	200,009
14 Mar 22	9.76000 -0.21	10.04	9.70	9.71	204,176
11 Mar 22	9.97000 -1.75	11.41	9.86	11.38	437,650
10 Mar 22	11.72000 +0.01	11.79	11.33	11.33	40,276
09 Mar 22	11.71000 +0.37	11.95	11.47	11.47	71,925
08 Mar 22	11.34000 +0.32	11.50	10.84	11.05	274,543
07 Mar 22	11.02000 -0.25	11.28	10.83	11.25	138,768
04 Mar 22	11.27000 -0.08	11.29	10.98	11.26	166,818
03 Mar 22	11.35000 -0.26	11.65	11.25	11.61	97,855
02 Mar 22	11.61000 +0.21	11.64	11.27	11.47	87,471
01 Mar 22	11.40000 -0.12	11.50	11.30	11.50	102,680
28 Feb 22	11.52000 -0.25	11.71	11.40	11.68	94,352
25 Feb 22	11.77000 -0.07	11.95	11.55	11.90	78,823
24 Feb 22	11.84000 +0.20	11.89	11.21	11.44	282,484
23 Feb 22	11.64000 -0.31	12.10	11.63	12.03	151,510
22 Feb 22	11.95000 -0.12	12.10	11.80	12.06	260,244
18 Feb 22	12.07000 -0.40	12.52	12.02	12.39	87,754
17 Feb 22	12.47000 -0.05	12.52	12.20	12.50	176,152
16 Feb 22	12.52000 -0.10	12.70	12.44	12.64	149,327
15 Feb 22	12.62000 +0.06	12.90	12.57	12.65	77,659
14 Feb 22	12.56000 -0.20	12.76	12.45	12.74	210,738
11 Feb 22	12.76000 -0.12	13.09	12.73	12.83	203,279
10 Feb 22	12.88000 -0.07	13.00	12.56	12.85	234,595
09 Feb 22	12.95000 -0.25	13.30	12.91	13.20	230,721
08 Feb 22	13.20000 +0.01	13.50	13.10	13.20	561,345
07 Feb 22	13.19000 -0.04	13.39	13.14	13.26	235,927
04 Feb 22	13.23000 +0.33	13.44	12.71	12.77	855,167
03 Feb 22	12.90000 +0.53	13.01	12.06	12.13	1,575,905
02 Feb 22	12.37000 -14.22	12.42	11.42	12.30	2,113,556
01 Feb 22	26.59000 +1.57	26.85	24.82	24.95	409,713
31 Jan 22	25.02000 +0.62	25.72	24.40	24.49	237,439
28 Jan 22	24.40000 +0.12	24.49	23.95	24.23	238,071
27 Jan 22	24.28000 -0.27	24.89	23.69	24.89	806,685
26 Jan 22	24.55000 +0.00	24.90	24.48	24.66	824,241
25 Jan 22	24.55000 -0.27	24.73	24.00	24.42	180,920
24 Jan 22	24.82000 -0.09	24.93	22.84	24.21	693,981
21 Jan 22	24.91000 -0.87	25.73	24.55	25.42	290,284
20 Jan 22	25.78000 -0.13	26.25	25.53	26.06	193,040
19 Jan 22	25.91000 -1.02	26.53	25.72	26.00	881,373
18 Jan 22	26.93000 -0.08	27.08	26.39	26.96	122,631
17 Jan 22	27.01000 -0.39	27.46	26.63	27.30	113,464
14 Jan 22	27.40000 -0.55	27.97	26.80	27.97	1,183,602
13 Jan 22	27.95000 +0.98	28.43	26.94	27.00	694,592
12 Jan 22	26.97000 +0.84	27.00	26.11	26.34	664,180
11 Jan 22	26.13000 +0.43	26.33	25.59	25.99	348,092
10 Jan 22	25.70000 +0.43	25.99	25.15	25.28	327,674
07 Jan 22	25.27000 +0.33	25.50	24.99	25.05	406,618
06 Jan 22	24.94000 +0.81	25.15	23.95	24.49	518,664
05 Jan 22	24.13000 +0.21	25.90	23.71	25.86	738,693
04 Jan 22	23.92000 +3.43	24.40	22.20	22.20	606,909
31 Dec 21	20.49000 +0.56	20.67	19.77	19.77	40,580
30 Dec 21	19.93000 +0.27	20.10	19.63	19.63	33,254
29 Dec 21	19.66000 +0.46	20.12	19.46	19.46	64,686
24 Dec 21	19.20000 -0.30	19.43	19.03	19.43	27,459
23 Dec 21	19.50000 -0.39	19.89	18.85	19.89	177,859
22 Dec 21	19.89000 -0.60	20.92	19.79	20.37	84,797
21 Dec 21	20.49000 +0.79	20.76	19.77	19.80	59,305
20 Dec 21	19.70000 +0.14	19.90	19.19	19.24	91,693
17 Dec 21	19.56000 +0.16	19.72	19.12	19.21	127,864
16 Dec 21	19.40000 -0.45	20.01	19.09	19.66	274,254
15 Dec 21	19.85000 +0.11	19.95	19.43	19.67	89,283
14 Dec 21	19.74000 +0.04	19.88	19.22	19.44	48,437
13 Dec 21	19.70000 -0.13	19.91	19.55	19.71	73,171
10 Dec 21	19.83000 +0.01	20.07	19.72	19.91	24,478
09 Dec 21	19.82000 -0.47	20.15	19.71	20.12	36,124
08 Dec 21	20.29000 -0.68	21.34	19.96	21.34	128,685
07 Dec 21	20.97000 +0.04	22.18	20.84	21.09	109,948
06 Dec 21	20.93000 +1.83	21.17	19.00	19.14	101,730
03 Dec 21	19.10000 -0.08	19.26	18.80	19.21	44,805
02 Dec 21	19.18000 +0.32	19.79	18.69	18.76	67,775
01 Dec 21	18.86000 -0.53	19.90	18.71	19.58	102,137
30 Nov 21	19.39000 -0.27	19.90	18.62	19.41	479,460
29 Nov 21	19.66000 -0.02	19.98	19.57	19.70	50,965
26 Nov 21	19.68000 -0.16	19.83	19.05	19.20	62,702
25 Nov 21	19.84000 +0.20	20.36	19.41	19.58	10,747
24 Nov 21	19.64000 -0.34	20.15	19.62	19.79	44,429
23 Nov 21	19.98000 +0.16	20.13	19.66	19.82	90,944
22 Nov 21	19.82000 -0.14	20.06	19.70	19.99	77,211
19 Nov 21	19.96000 -0.44	20.47	19.96	20.26	60,202
18 Nov 21	20.40000 +0.20	20.43	19.85	20.17	85,608
17 Nov 21	20.20000 -0.28	20.61	20.07	20.45	51,474
16 Nov 21	20.48000 +0.03	20.82	20.28	20.82	34,748
15 Nov 21	20.45000 -0.24	20.95	20.28	20.80	44,243
12 Nov 21	20.69000 +0.19	21.23	20.30	20.30	115,803
11 Nov 21	20.50000 -0.05	21.07	20.45	20.70	78,012
10 Nov 21	20.55000 -0.56	21.12	20.50	20.97	140,430
09 Nov 21	21.11000 -0.26	21.30	20.90	21.30	65,503
08 Nov 21	21.37000 -0.64	22.47	21.23	21.92	124,314
05 Nov 21	22.01000 -0.34	22.97	20.75	21.49	128,902
04 Nov 21	22.35000 -0.07	22.77	21.96	22.30	117,413
03 Nov 21	22.42000 -0.26	23.26	22.27	22.62	91,123
02 Nov 21	22.68000 +0.14	23.11	22.25	22.33	179,263
01 Nov 21	22.54000 +0.24	22.93	22.17	22.33	83,899
29 Oct 21	22.30000 -0.28	22.38	21.21	22.30	160,520
28 Oct 21	22.58000 +0.26	22.78	22.26	22.27	69,400
27 Oct 21	22.32000 -0.79	23.28	22.17	23.05	85,343
26 Oct 21	23.11000 -0.69	23.80	23.01	23.80	48,945
25 Oct 21	23.80000 +0.06	24.30	23.71	23.95	108,128
22 Oct 21	23.74000 -0.27	24.35	23.47	24.12	95,630
21 Oct 21	24.01000 +0.68	24.07	23.25	23.42	113,941
20 Oct 21	23.33000 +0.08	24.24	22.88	23.36	616,365
19 Oct 21	23.25000 -0.28	23.55	22.75	23.55	112,964
18 Oct 21	23.53000 -0.01	23.75	22.91	23.75	196,373
15 Oct 21	23.54000 +0.39	23.70	22.85	23.37	315,025
14 Oct 21	23.15000 +2.18	23.69	20.65	20.75	574,695
13 Oct 21	20.97000 -0.12	21.09	20.00	20.75	325,781
12 Oct 21	21.09000 +10.67	23.01	19.60	20.00	1,700,679
08 Oct 21	10.42000 -0.37	11.08	10.38	10.79	59,893
07 Oct 21	10.79000 +0.27	11.04	10.49	10.49	103,968
06 Oct 21	10.52000 -0.24	10.81	10.37	10.65	77,796
05 Oct 21	10.76000 -0.04	10.96	10.70	10.86	45,978
04 Oct 21	10.80000 -0.28	11.06	10.80	11.06	25,032
01 Oct 21	11.08000 +0.16	11.15	10.90	11.11	30,852
30 Sep 21	10.92000 -0.28	11.23	10.89	11.19	31,811
29 Sep 21	11.20000 +0.23	11.23	10.90	10.93	60,048
28 Sep 21	10.97000 -0.34	11.33	10.95	11.33	40,526
27 Sep 21	11.31000 -0.01	11.52	11.30	11.45	115,279
24 Sep 21	11.32000 -0.16	11.69	11.32	11.69	148,222
23 Sep 21	11.48000 -0.01	11.82	11.48	11.56	24,976
22 Sep 21	11.49000 +0.27	11.60	11.33	11.44	246,944
21 Sep 21	11.22000 -0.10	11.53	11.06	11.52	27,338
20 Sep 21	11.32000 -0.18	11.54	11.23	11.46	37,848
17 Sep 21	11.50000 -0.13	11.73	11.45	11.53	71,043
16 Sep 21	11.63000 +0.01	11.74	11.53	11.58	64,387
15 Sep 21	11.62000 +0.04	11.71	11.51	11.51	144,580
14 Sep 21	11.58000 -0.11	11.83	11.50	11.83	29,670
13 Sep 21	11.69000 +0.03	11.84	11.60	11.70	20,482
10 Sep 21	11.66000 -0.26	11.96	11.59	11.96	91,128
09 Sep 21	11.92000 -0.10	12.19	11.88	12.19	84,143
08 Sep 21	12.02000 -0.04	12.13	11.89	11.89	71,738
07 Sep 21	12.06000 -0.20	12.28	12.03	12.20	59,538
03 Sep 21	12.26000 +0.00	12.28	11.92	12.23	90,026
02 Sep 21	12.26000 +0.04	12.40	12.16	12.25	181,155
01 Sep 21	12.22000 -0.03	12.28	12.06	12.25	64,218
31 Aug 21	12.25000 +0.09	12.40	12.15	12.15	34,246
30 Aug 21	12.16000 +0.05	12.27	12.05	12.09	29,360
27 Aug 21	12.11000 +0.28	12.21	11.83	11.83	30,711
26 Aug 21	11.83000 -0.31	12.12	11.60	12.12	106,573
25 Aug 21	12.14000 +0.11	12.26	11.81	11.93	83,033
24 Aug 21	12.03000 +0.25	12.22	11.75	11.75	75,124
23 Aug 21	11.78000 -0.01	11.84	11.62	11.81	114,806
20 Aug 21	11.79000 -0.03	11.85	11.66	11.80	56,896
19 Aug 21	11.82000 -0.19	12.06	11.72	11.89	43,693
18 Aug 21	12.01000 -0.05	12.08	11.94	12.01	55,024
17 Aug 21	12.06000 -0.31	12.29	11.90	12.27	60,157
16 Aug 21	12.37000 -0.12	12.45	12.16	12.45	83,879
13 Aug 21	12.49000 -0.34	12.85	12.30	12.83	86,584
12 Aug 21	12.83000 -0.08	13.24	12.76	12.89	66,052
11 Aug 21	12.91000 -0.02	12.97	12.75	12.97	41,633
10 Aug 21	12.93000 -0.39	13.37	12.83	13.27	104,973
09 Aug 21	13.32000 +0.01	13.59	13.27	13.35	83,767
06 Aug 21	13.31000 -0.06	13.75	13.02	13.31	93,792
05 Aug 21	13.37000 -0.30	13.68	13.17	13.58	113,205
04 Aug 21	13.67000 -0.05	13.88	13.57	13.88	47,387
03 Aug 21	13.72000 -0.45	14.32	13.60	14.18	76,184
30 Jul 21	14.17000 +0.02	14.38	14.00	14.00	51,193
29 Jul 21	14.15000 -0.05	14.30	14.00	14.10	66,516
28 Jul 21	14.20000 -0.32	14.62	14.10	14.55	50,934
27 Jul 21	14.52000 -0.15	15.00	14.50	14.64	95,629
26 Jul 21	14.67000 +0.06	15.01	14.60	14.63	73,562
23 Jul 21	14.61000 +0.05	14.81	14.41	14.41	62,372
22 Jul 21	14.56000 -0.12	15.00	14.53	14.77	62,117
21 Jul 21	14.68000 +0.20	15.10	14.53	14.56	63,648
20 Jul 21	14.48000 -1.01	15.56	14.06	15.46	164,162
19 Jul 21	15.49000 -0.24	15.65	15.14	15.57	108,834
16 Jul 21	15.73000 +0.31	15.92	15.31	15.35	130,772
15 Jul 21	15.42000 +0.00	15.45	15.10	15.43	79,051
14 Jul 21	15.42000 -0.30	15.73	15.36	15.73	51,572
13 Jul 21	15.72000 -0.12	15.97	15.70	15.80	15,020
12 Jul 21	15.84000 +0.24	16.30	15.33	15.63	55,908
09 Jul 21	15.60000 -0.28	16.01	15.59	15.94	16,458
08 Jul 21	15.88000 -0.11	16.18	15.34	15.87	71,921
07 Jul 21	15.99000 -0.07	16.20	15.74	16.20	86,845
06 Jul 21	16.06000 -0.09	16.24	15.70	16.04	134,744
05 Jul 21	16.15000 +0.14	16.80	16.02	16.04	83,189
02 Jul 21	16.01000 +0.39	16.08	15.51	15.51	139,072
30 Jun 21	15.62000 -0.05	16.00	15.38	15.67	80,186
29 Jun 21	15.67000 -0.55	16.40	15.61	16.39	112,321
28 Jun 21	16.22000 +0.45	16.35	15.80	15.99	131,899
25 Jun 21	15.77000 +0.02	15.92	15.61	15.92	46,101
24 Jun 21	15.75000 +0.44	15.86	15.33	15.37	60,097
23 Jun 21	15.31000 +0.23	15.35	14.94	15.08	50,958
22 Jun 21	15.08000 -0.26	15.60	14.96	15.46	78,181
21 Jun 21	15.34000 +0.39	15.41	14.96	15.08	162,770
18 Jun 21	14.95000 +0.27	14.95	14.60	14.60	125,831
17 Jun 21	14.68000 +0.12	14.88	14.41	14.63	146,615
16 Jun 21	14.56000 +0.45	14.78	14.08	14.08	108,694
15 Jun 21	14.11000 +0.02	14.70	14.01	14.16	127,491
14 Jun 21	14.09000 -0.10	14.59	13.83	14.19	96,579
11 Jun 21	14.19000 +0.70	14.28	13.53	13.53	114,306
10 Jun 21	13.49000 -0.02	13.54	13.35	13.46	102,436
09 Jun 21	13.51000 +0.14	13.61	13.33	13.41	44,968
08 Jun 21	13.37000 +0.37	13.37	12.97	13.03	32,801
07 Jun 21	13.00000 -0.19	13.25	12.92	13.25	32,398
04 Jun 21	13.19000 +0.08	13.31	12.99	13.18	135,694
03 Jun 21	13.11000 +0.56	13.17	12.39	12.51	382,518
02 Jun 21	12.55000 +0.03	12.57	12.34	12.49	25,591
01 Jun 21	12.52000 +0.51	12.59	12.03	12.23	50,141
31 May 21	12.01000 -0.07	12.12	11.91	12.12	5,701
28 May 21	12.08000 +0.21	12.13	11.74	11.98	61,137
27 May 21	11.87000 -0.01	12.14	11.75	11.87	88,003
26 May 21	11.88000 +0.13	11.89	11.65	11.77	64,776
25 May 21	11.75000 -0.29	12.05	11.72	12.00	99,044
21 May 21	12.04000 -0.23	12.26	11.95	12.24	49,211
20 May 21	12.27000 -0.05	12.37	11.98	12.29	102,992
19 May 21	12.32000 -0.29	12.51	12.15	12.48	36,450
18 May 21	12.61000 +0.14	12.61	12.45	12.48	279,288
17 May 21	12.47000 -0.19	12.70	12.35	12.70	40,817
14 May 21	12.66000 +0.28	12.69	12.40	12.60	49,771
13 May 21	12.38000 +0.01	12.57	12.14	12.40	142,519
12 May 21	12.37000 +0.09	12.43	11.98	12.11	121,277
11 May 21	12.28000 -0.16	12.41	11.90	12.31	195,903
10 May 21	12.44000 +0.04	12.76	11.77	12.40	137,824
07 May 21	12.40000 +0.63	12.71	11.90	12.01	511,378
06 May 21	11.77000 -0.05	11.82	11.51	11.75	39,844
05 May 21	11.82000 -0.15	12.25	11.73	12.08	62,835
04 May 21	11.97000 -0.16	12.14	11.75	12.05	109,599
03 May 21	12.13000 -0.21	12.59	12.05	12.30	237,899
30 Apr 21	12.34000 -0.38	12.75	12.25	12.66	61,876
29 Apr 21	12.72000 -0.15	12.90	12.63	12.88	85,024
28 Apr 21	12.87000 +0.11	13.04	12.60	12.75	20,201
27 Apr 21	12.76000 +0.01	12.93	12.60	12.74	49,491
26 Apr 21	12.75000 -0.06	12.81	12.52	12.81	44,220
23 Apr 21	12.81000 -0.03	12.97	12.75	12.82	21,048
22 Apr 21	12.84000 -0.04	12.89	12.61	12.85	92,651
21 Apr 21	12.88000 -0.19	13.05	12.82	13.04	110,825
20 Apr 21	13.07000 +0.09	13.15	12.80	12.99	261,336
19 Apr 21	12.98000 -0.07	13.16	12.84	12.84	180,744
16 Apr 21	13.05000 +0.13	13.09	12.79	12.84	60,241
15 Apr 21	12.92000 -0.12	13.13	12.68	13.13	49,374
14 Apr 21	13.04000 -0.05	13.47	12.98	13.00	206,691
13 Apr 21	13.09000 +0.07	13.29	12.84	12.99	187,467
12 Apr 21	13.02000 -0.02	13.04	12.67	13.04	49,975
09 Apr 21	13.04000 +0.09	13.34	12.89	12.90	59,443
08 Apr 21	12.95000 +0.64	13.15	12.15	12.50	151,117
07 Apr 21	12.31000 -0.49	12.77	12.26	12.76	38,290
06 Apr 21	12.80000 +0.13	12.89	12.53	12.70	73,744
05 Apr 21	12.67000 -0.05	12.78	12.53	12.63	36,735
01 Apr 21	12.72000 +0.03	12.85	12.65	12.75	41,791
31 Mar 21	12.69000 -0.39	13.00	12.53	13.00	96,711
30 Mar 21	13.08000 +0.01	13.16	12.63	12.99	44,460
29 Mar 21	13.07000 -0.18	13.34	12.85	13.30	43,699
26 Mar 21	13.25000 +0.37	13.27	12.80	12.87	91,386
25 Mar 21	12.88000 +0.20	12.99	12.28	12.59	77,062
24 Mar 21	12.68000 -0.33	13.00	12.64	13.00	43,560
23 Mar 21	13.01000 -0.59	13.86	12.81	13.57	48,935
22 Mar 21	13.60000 +0.00	13.83	13.32	13.60	281,574
19 Mar 21	13.60000 +1.07	13.68	12.30	12.58	306,118
18 Mar 21	12.53000 +0.17	12.55	12.23	12.26	104,425
17 Mar 21	12.36000 +0.45	12.47	11.80	11.94	207,432
16 Mar 21	11.91000 -0.27	12.33	11.85	12.19	159,451
15 Mar 21	12.18000 -0.31	12.64	12.02	12.49	590,513
12 Mar 21	12.49000 -1.01	13.39	11.51	13.39	175,057
11 Mar 21	13.50000 +0.00	13.68	13.41	13.66	451,958
10 Mar 21	13.50000 +0.10	13.59	13.34	13.37	90,591
09 Mar 21	13.40000 +0.01	13.49	13.18	13.18	124,712
08 Mar 21	13.39000 -0.08	13.70	13.29	13.35	135,928
05 Mar 21	13.47000 -0.03	13.64	13.25	13.50	75,992
04 Mar 21	13.50000 -0.26	13.96	13.36	13.60	245,382
03 Mar 21	13.76000 -0.16	14.05	13.57	13.96	202,192
02 Mar 21	13.92000 -0.14	14.01	13.82	14.00	30,671
01 Mar 21	14.06000 +0.18	14.29	13.84	13.85	39,411
26 Feb 21	13.88000 +0.08	14.12	13.59	13.79	174,052
25 Feb 21	13.80000 -0.19	14.18	13.75	14.05	57,116
24 Feb 21	13.99000 -0.26	14.33	13.94	14.26	95,789
23 Feb 21	14.25000 -0.41	14.68	14.00	14.53	141,237
22 Feb 21	14.66000 +0.28	15.00	14.20	14.20	112,903
19 Feb 21	14.38000 +0.40	14.47	13.79	14.11	369,134
18 Feb 21	13.98000 -0.44	14.38	13.85	14.24	154,121
17 Feb 21	14.42000 +0.17	14.56	14.16	14.24	152,568
16 Feb 21	14.25000 -1.53	15.20	14.17	15.20	411,842
12 Feb 21	15.78000 +0.04	15.86	15.70	15.72	65,456
11 Feb 21	15.74000 -0.12	15.91	15.70	15.91	60,584
10 Feb 21	15.86000 +0.21	15.89	15.45	15.61	28,511
09 Feb 21	15.65000 +0.03	15.72	15.42	15.50	30,801
08 Feb 21	15.62000 +0.15	15.64	15.36	15.36	39,696
05 Feb 21	15.47000 -0.05	15.62	15.45	15.45	107,768
04 Feb 21	15.52000 -0.07	15.62	15.36	15.50	198,669
03 Feb 21	15.59000 +0.59	15.67	14.98	15.00	152,123
02 Feb 21	15.00000 -0.70	15.91	14.95	15.91	474,793
01 Feb 21	15.70000 +0.84	15.85	15.10	15.10	320,126
29 Jan 21	14.86000 -0.12	15.05	14.50	15.00	67,140
28 Jan 21	14.98000 -0.04	15.29	14.96	15.29	45,014
27 Jan 21	15.02000 -0.98	16.00	14.77	15.90	182,043
26 Jan 21	16.00000 -0.02	16.10	15.87	16.01	35,104
25 Jan 21	16.02000 +0.57	16.31	15.40	15.45	122,873
22 Jan 21	15.45000 -0.01	15.69	15.40	15.45	63,067
21 Jan 21	15.46000 -0.01	15.54	15.30	15.31	25,376
20 Jan 21	15.47000 +0.25	15.47	15.04	15.21	41,148
19 Jan 21	15.22000 +0.16	15.25	15.00	15.11	48,441
18 Jan 21	15.06000 -0.10	15.17	14.98	15.07	5,976
15 Jan 21	15.16000 +0.05	15.17	14.96	15.16	44,392
14 Jan 21	15.11000 +0.01	15.13	15.01	15.01	200,990
13 Jan 21	15.10000 +0.03	15.23	15.05	15.05	57,027
12 Jan 21	15.07000 -0.44	15.49	15.00	15.49	24,274
11 Jan 21	15.51000 +0.42	15.57	14.90	15.01	162,245
08 Jan 21	15.09000 +0.09	15.19	14.87	15.00	66,436
07 Jan 21	15.00000 +0.20	15.00	14.81	14.81	110,896
06 Jan 21	14.80000 +0.00	14.98	14.65	14.79	125,151
05 Jan 21	14.80000 -0.04	14.88	14.67	14.81	65,012
04 Jan 21	14.84000 -0.09	14.95	14.72	14.95	65,386
31 Dec 20	14.93000 +0.00	15.00	14.83	14.83	38,325
30 Dec 20	14.93000 +0.08	14.97	14.77	14.90	36,788
29 Dec 20	14.85000 +0.26	14.95	14.59	14.59	89,546
24 Dec 20	14.59000 +0.26	14.62	14.25	14.25	339,695
23 Dec 20	14.33000 -0.03	14.40	14.24	14.40	143,912
22 Dec 20	14.36000 +0.10	14.42	14.25	14.37	54,745
21 Dec 20	14.26000 +0.00	14.45	13.45	13.54	231,557
18 Dec 20	14.26000 -0.07	14.42	14.25	14.36	112,507
17 Dec 20	14.33000 -0.07	14.44	14.30	14.40	386,373
16 Dec 20	14.40000 -0.20	14.50	14.39	14.50	56,995
15 Dec 20	14.60000 +0.23	14.61	14.36	14.43	280,664
14 Dec 20	14.37000 +0.00	14.43	14.34	14.36	82,332
11 Dec 20	14.37000 -0.04	14.48	14.30	14.40	121,324
10 Dec 20	14.41000 +0.07	14.50	14.34	14.42	209,408
09 Dec 20	14.34000 +0.01	14.43	14.30	14.35	445,168
08 Dec 20	14.33000 -0.02	14.50	14.26	14.32	154,334
07 Dec 20	14.35000 -0.17	14.63	14.32	14.43	138,421
04 Dec 20	14.52000 +0.10	14.53	14.44	14.45	73,429
03 Dec 20	14.42000 -0.05	14.51	14.30	14.50	149,023
02 Dec 20	14.47000 -0.12	14.56	14.30	14.53	119,194
01 Dec 20	14.59000 +0.06	14.79	14.50	14.69	87,327
30 Nov 20	14.53000 -0.17	14.73	14.40	14.61	233,620
27 Nov 20	14.70000 +0.14	14.75	14.50	14.50	117,452
26 Nov 20	14.56000 -0.01	14.64	14.45	14.50	76,182
25 Nov 20	14.57000 +0.07	14.64	14.41	14.41	159,551
24 Nov 20	14.50000 -0.03	14.63	14.35	14.54	263,274
23 Nov 20	14.53000 -0.04	14.60	14.27	14.45	167,479
20 Nov 20	14.57000 +0.05	14.71	14.42	14.71	63,140
19 Nov 20	14.52000 +0.10	14.68	14.43	14.45	232,371
18 Nov 20	14.42000 -0.01	14.50	14.41	14.43	357,922
17 Nov 20	14.43000 -0.01	14.48	14.42	14.43	415,126
16 Nov 20	14.44000 +0.03	14.55	14.42	14.45	331,333
13 Nov 20	14.41000 +0.02	14.53	14.31	14.39	469,301
12 Nov 20	14.39000 -0.11	14.71	14.26	14.30	201,267
11 Nov 20	14.50000 +0.00	14.72	14.36	14.41	157,352
10 Nov 20	14.50000 -0.43	14.80	14.22	14.59	253,622
09 Nov 20	14.93000 -0.50	15.44	14.50	15.42	481,499
06 Nov 20	15.43000 -0.26	15.95	15.00	15.95	418,695
05 Nov 20	15.69000 +0.61	15.88	15.23	15.24	337,399
04 Nov 20	15.08000 -0.09	15.08	14.58	14.89	607,933
03 Nov 20	15.17000 +0.12	15.29	14.76	15.16	540,289
02 Nov 20	15.05000 +0.66	15.48	14.50	14.74	743,313
30 Oct 20	14.39000 -1.47	15.83	14.26	15.58	538,527
29 Oct 20	15.86000 +0.99	15.93	14.69	14.84	344,530
28 Oct 20	14.87000 -0.60	15.40	14.67	15.40	287,141
27 Oct 20	15.47000 +0.75	15.68	14.57	14.85	288,713
26 Oct 20	14.72000 -0.24	15.02	14.23	15.01	155,437
23 Oct 20	14.96000 -0.04	15.38	14.61	15.03	148,071
22 Oct 20	15.00000 -0.69	15.58	14.51	15.56	270,809
21 Oct 20	15.69000 +0.23	15.83	15.39	15.50	398,923
20 Oct 20	15.46000 +0.87	15.64	14.18	14.61	156,141
19 Oct 20	14.59000 -0.41	15.07	14.03	15.07	244,755
16 Oct 20	15.00000 +0.40	15.45	14.42	14.67	238,665
15 Oct 20	14.60000 +0.50	14.60	13.75	13.80	145,832
14 Oct 20	14.10000 -0.24	14.59	13.54	14.25	227,380
13 Oct 20	14.34000 +1.44	14.34	12.59	12.96	297,520
09 Oct 20	12.90000 -0.30	13.51	12.67	13.37	77,719
08 Oct 20	13.20000 -0.41	13.93	13.08	13.68	170,025
07 Oct 20	13.61000 +1.15	13.81	12.55	12.61	304,796
06 Oct 20	12.46000 -0.30	13.07	12.24	12.83	193,580
05 Oct 20	12.76000 +0.13	12.87	12.31	12.74	160,989
02 Oct 20	12.63000 +0.27	12.79	12.10	12.14	117,448
01 Oct 20	12.36000 +0.49	12.66	11.84	11.86	122,065
30 Sep 20	11.87000 -0.22	12.33	11.83	12.15	113,601
29 Sep 20	12.09000 +0.19	12.17	11.58	11.94	199,311
28 Sep 20	11.90000 +0.96	12.11	11.02	11.02	247,920
25 Sep 20	10.94000 -0.21	11.45	10.82	11.05	154,839
24 Sep 20	11.15000 +0.26	11.48	10.41	10.76	166,231
23 Sep 20	10.89000 +0.12	10.96	10.37	10.62	307,543
22 Sep 20	10.77000 +0.14	11.04	10.39	10.54	267,879
21 Sep 20	10.63000 -0.85	11.05	10.27	11.05	176,463
18 Sep 20	11.48000 +0.58	11.49	10.76	11.00	135,271
17 Sep 20	10.90000 -0.79	11.67	10.58	11.55	135,891
16 Sep 20	11.69000 -0.41	12.20	11.62	12.20	99,645
15 Sep 20	12.10000 +0.18	12.35	11.73	11.98	199,925
14 Sep 20	11.92000 +0.47	12.30	11.47	11.47	173,552
11 Sep 20	11.45000 -0.20	12.02	11.37	11.78	88,738
10 Sep 20	11.65000 +0.27	11.83	11.21	11.33	215,498
09 Sep 20	11.38000 +0.07	11.55	11.13	11.40	269,756
08 Sep 20	11.31000 +0.30	11.67	10.56	10.82	134,453
04 Sep 20	11.01000 -0.34	11.63	10.67	11.43	216,327
03 Sep 20	11.35000 -0.53	11.97	11.23	11.65	149,869
02 Sep 20	11.88000 +0.34	11.98	11.19	11.59	223,782
01 Sep 20	11.54000 +0.67	11.71	10.88	10.88	131,152
31 Aug 20	10.87000 -0.14	11.22	10.71	10.86	125,892
28 Aug 20	11.01000 -0.53	11.78	10.87	11.65	118,907
27 Aug 20	11.54000 +0.47	11.67	10.86	11.31	250,171
26 Aug 20	11.07000 +0.79	11.29	10.19	10.26	203,130
25 Aug 20	10.28000 -0.07	10.46	10.16	10.42	62,838
24 Aug 20	10.35000 +0.61	10.42	9.78	9.80	183,213
21 Aug 20	9.74000 -0.05	9.76	9.26	9.64	137,201
20 Aug 20	9.79000 +0.47	9.85	9.17	9.30	135,914
19 Aug 20	9.32000 +0.32	9.46	9.00	9.06	115,515
18 Aug 20	9.00000 -0.05	9.14	8.75	9.00	76,685
17 Aug 20	9.05000 +0.31	9.13	8.64	8.76	90,425
14 Aug 20	8.74000 +0.03	8.88	8.59	8.63	141,452
13 Aug 20	8.71000 +0.27	8.90	8.30	8.30	206,983
12 Aug 20	8.44000 -0.19	9.14	8.25	8.73	121,338
11 Aug 20	8.63000 -0.14	9.55	8.12	9.30	255,438
10 Aug 20	8.77000 -0.02	9.27	8.75	8.94	93,502
07 Aug 20	8.79000 +0.36	8.86	8.28	8.49	137,147
06 Aug 20	8.43000 -0.54	9.19	8.29	8.99	108,713
05 Aug 20	8.97000 -0.76	9.85	8.80	9.84	81,042
04 Aug 20	9.73000 +0.04	10.54	9.49	9.50	232,689
31 Jul 20	9.69000 +0.15	10.09	8.47	9.49	369,384
30 Jul 20	9.54000 +1.56	9.60	7.90	7.90	738,915
29 Jul 20	7.98000 +0.45	8.16	7.33	7.57	150,370
28 Jul 20	7.53000 -0.10	7.65	7.16	7.49	139,375
27 Jul 20	7.63000 +0.22	7.64	7.35	7.58	39,856
24 Jul 20	7.41000 -0.42	7.88	7.40	7.88	55,927
23 Jul 20	7.83000 +0.08	8.25	7.40	7.75	362,767
22 Jul 20	7.75000 +1.04	7.86	6.78	6.80	267,921
21 Jul 20	6.71000 +0.04	6.78	6.50	6.70	107,879
20 Jul 20	6.67000 +0.01	6.94	6.47	6.61	66,389
17 Jul 20	6.66000 +0.31	7.00	6.35	6.35	116,768
16 Jul 20	6.35000 +0.50	6.36	5.69	5.89	210,520
15 Jul 20	5.85000 +0.17	5.97	5.68	5.71	48,649
14 Jul 20	5.68000 -0.07	5.73	5.57	5.73	29,204
13 Jul 20	5.75000 +0.00	6.07	5.56	5.75	113,794
10 Jul 20	5.75000 +0.07	5.78	5.64	5.67	24,299
09 Jul 20	5.68000 -0.11	5.81	5.61	5.79	24,614
08 Jul 20	5.79000 +0.16	5.84	5.50	5.55	45,487
07 Jul 20	5.63000 +0.11	5.64	5.40	5.40	49,247
06 Jul 20	5.52000 +0.32	5.60	5.26	5.26	48,013
03 Jul 20	5.20000 -0.27	5.46	5.20	5.31	32,745
02 Jul 20	5.47000 +0.04	5.62	5.31	5.61	30,847
30 Jun 20	5.43000 -0.13	5.69	5.25	5.58	87,320
29 Jun 20	5.56000 +0.41	5.63	5.06	5.06	82,777
26 Jun 20	5.15000 -0.06	5.25	5.09	5.11	49,177
25 Jun 20	5.21000 -0.42	5.49	5.04	5.49	197,240
24 Jun 20	5.63000 -0.03	5.65	5.38	5.64	56,105
23 Jun 20	5.66000 -0.02	5.71	5.53	5.71	39,798
22 Jun 20	5.68000 +0.26	5.75	5.29	5.41	69,479
19 Jun 20	5.42000 +0.28	5.68	5.10	5.22	123,688
18 Jun 20	5.14000 -0.11	5.40	5.07	5.12	39,457
17 Jun 20	5.25000 -0.21	5.40	5.20	5.35	36,590
16 Jun 20	5.46000 -0.19	5.85	5.40	5.83	77,531
15 Jun 20	5.65000 +0.42	5.70	4.85	5.06	106,096
12 Jun 20	5.23000 +0.18	5.39	4.90	5.22	123,328
11 Jun 20	5.05000 -0.69	5.50	4.88	5.50	138,903
10 Jun 20	5.74000 -0.10	5.84	5.33	5.84	82,033
09 Jun 20	5.84000 -0.18	6.19	5.27	5.97	121,783
08 Jun 20	6.02000 +0.13	6.32	5.81	5.93	149,656
05 Jun 20	5.89000 -0.32	6.50	5.75	6.43	215,807
04 Jun 20	6.21000 -0.45	6.99	6.08	6.99	307,132
03 Jun 20	6.66000 +1.08	6.75	5.69	5.70	768,200
02 Jun 20	5.58000 +0.38	5.75	5.20	5.20	294,422
01 Jun 20	5.20000 +0.29	5.32	4.80	4.86	236,108
29 May 20	4.91000 -0.02	5.00	4.81	4.87	38,462
28 May 20	4.93000 -0.23	5.22	4.79	5.20	147,813
27 May 20	5.16000 +0.02	5.19	4.64	5.16	170,637
26 May 20	5.14000 +0.12	5.20	4.94	4.98	165,932
25 May 20	5.02000 +0.12	5.20	4.72	5.00	90,496
22 May 20	4.90000 -0.73	5.64	4.70	5.64	314,899
21 May 20	5.63000 +1.06	5.78	4.72	4.72	750,919
20 May 20	4.57000 +0.74	4.62	3.52	4.02	483,196
19 May 20	3.83000 +0.85	3.92	3.00	3.47	431,096
15 May 20	2.98000 +0.06	3.04	2.88	3.00	43,524
14 May 20	2.92000 +0.19	2.95	2.47	2.70	76,121
13 May 20	2.73000 -0.34	3.08	2.50	3.08	371,180
12 May 20	3.07000 -0.08	3.25	3.04	3.25	68,073
11 May 20	3.15000 -0.05	3.20	2.97	3.19	139,464
08 May 20	3.20000 +0.21	3.25	2.75	2.99	632,827
07 May 20	2.99000 +0.40	3.07	2.76	2.76	140,875
06 May 20	2.59000 -0.12	2.82	2.54	2.82	101,983
05 May 20	2.71000 +0.22	2.88	2.53	2.53	112,336
04 May 20	2.49000 -0.05	2.60	2.37	2.57	79,923
01 May 20	2.53500 -0.25	2.82	2.47	2.66	104,347
30 Apr 20	2.79000 -0.41	3.24	2.65	3.16	264,390
29 Apr 20	3.20000 +0.42	3.25	2.90	2.90	151,275
28 Apr 20	2.78000 +0.29	2.89	2.60	2.65	146,018
27 Apr 20	2.49000 +0.24	2.50	2.22	2.28	167,098
24 Apr 20	2.25000 +0.20	2.25	2.07	2.14	68,591
23 Apr 20	2.05000 +0.06	2.17	2.01	2.01	36,786
22 Apr 20	1.99000 -0.06	2.24	1.78	2.05	161,028
21 Apr 20	2.05000 -0.07	2.11	1.99	2.10	30,998
20 Apr 20	2.12000 -0.15	2.35	1.97	2.24	152,635
17 Apr 20	2.27000 +0.07	2.44	2.17	2.30	88,013
16 Apr 20	2.20000 -0.23	2.48	2.20	2.41	67,855
15 Apr 20	2.43000 +0.01	2.43	2.25	2.35	29,415
14 Apr 20	2.42000 +0.00	2.64	2.37	2.60	74,097
13 Apr 20	2.42000 -0.28	2.84	2.33	2.84	105,955
09 Apr 20	2.70000 -0.38	3.40	2.61	3.40	192,571
08 Apr 20	3.08000 +0.75	3.46	2.51	2.84	315,561
07 Apr 20	2.33000 +0.82	2.44	1.56	1.71	138,697
06 Apr 20	1.51000 +0.16	1.51	1.37	1.49	106,179
03 Apr 20	1.35000 -0.01	1.42	1.35	1.36	56,398
02 Apr 20	1.36000 -0.02	1.49	1.36	1.49	59,987
01 Apr 20	1.38000 -0.12	1.49	1.36	1.49	44,843
31 Mar 20	1.50000 +0.00	1.56	1.43	1.51	67,763
30 Mar 20	1.50000 +0.03	1.57	1.38	1.38	81,492
27 Mar 20	1.47000 -0.13	1.64	1.44	1.55	84,873
26 Mar 20	1.60000 -0.08	1.70	1.56	1.70	52,418
25 Mar 20	1.68000 +0.12	1.75	1.55	1.74	48,486
24 Mar 20	1.56000 +0.22	1.68	1.49	1.68	57,315
23 Mar 20	1.34000 -0.30	1.73	1.33	1.73	103,694
20 Mar 20	1.64000 +0.25	1.75	1.48	1.75	146,300
19 Mar 20	1.39000 +0.03	1.43	1.34	1.35	84,166
18 Mar 20	1.36000 -0.34	1.96	1.25	1.96	100,816
17 Mar 20	1.70000 -0.16	1.99	1.68	1.81	74,970
16 Mar 20	1.86000 -0.17	2.19	1.73	2.10	153,641
13 Mar 20	2.03000 +0.08	2.50	1.82	2.50	288,064
12 Mar 20	1.95000 -0.64	3.02	1.90	2.64	445,522
11 Mar 20	2.59000 -0.12	2.78	2.53	2.68	110,738
10 Mar 20	2.71000 -0.16	3.01	2.67	2.75	194,906
09 Mar 20	2.87000 -0.23	3.10	2.86	3.08	149,181
06 Mar 20	3.10000 -0.10	3.22	3.05	3.20	46,008
05 Mar 20	3.20000 -0.13	3.35	3.11	3.35	140,913
04 Mar 20	3.33000 -0.16	3.58	3.20	3.58	150,484
03 Mar 20	3.49000 -0.23	3.81	3.43	3.80	60,539
02 Mar 20	3.72000 +0.01	3.99	3.70	3.76	118,897
28 Feb 20	3.71000 -0.25	3.90	3.54	3.84	166,307
27 Feb 20	3.96000 -0.05	4.10	3.72	3.99	127,100
26 Feb 20	4.01000 -0.04	4.11	4.00	4.05	80,800
25 Feb 20	4.05000 -0.10	4.13	4.01	4.13	101,182
24 Feb 20	4.15000 -0.25	4.41	4.12	4.39	68,552
21 Feb 20	4.40000 +0.05	4.48	4.31	4.39	81,839
20 Feb 20	4.35000 -0.12	4.47	4.31	4.47	62,935
19 Feb 20	4.47000 -0.20	4.70	4.45	4.70	95,042
18 Feb 20	4.67000 -0.19	4.88	4.64	4.84	114,597
14 Feb 20	4.86000 -0.11	5.07	4.81	5.07	127,431
13 Feb 20	4.97000 +0.03	5.04	4.88	4.92	29,550
12 Feb 20	4.94000 +0.05	4.95	4.81	4.95	76,240
11 Feb 20	4.89000 +0.03	4.95	4.84	4.87	36,598
10 Feb 20	4.86000 +0.01	4.92	4.84	4.84	67,603
07 Feb 20	4.85000 -0.21	5.19	4.81	5.19	60,231
06 Feb 20	5.06000 -0.12	5.20	4.99	5.14	44,755
05 Feb 20	5.18000 +0.19	5.21	5.02	5.07	46,812
04 Feb 20	4.99000 +0.02	5.07	4.95	5.00	26,862
03 Feb 20	4.97000 -0.21	5.31	4.88	5.23	52,918
31 Jan 20	5.18000 -0.20	5.41	5.15	5.41	38,179
30 Jan 20	5.38000 +0.12	5.44	5.06	5.31	58,905
29 Jan 20	5.26000 -0.16	5.47	5.20	5.46	59,969
28 Jan 20	5.42000 +0.02	5.52	5.39	5.39	26,554
27 Jan 20	5.40000 -0.06	5.50	5.37	5.42	42,947
24 Jan 20	5.46000 -0.02	5.50	5.28	5.50	63,818
23 Jan 20	5.48000 -0.23	5.83	5.44	5.75	63,364
22 Jan 20	5.71000 +0.07	5.75	5.55	5.60	36,811
21 Jan 20	5.64000 -0.16	5.90	5.58	5.83	42,921
20 Jan 20	5.80000 +0.05	5.80	5.70	5.70	11,453
17 Jan 20	5.75000 -0.13	5.88	5.72	5.82	55,217
16 Jan 20	5.88000 -0.04	6.10	5.88	6.00	53,319
15 Jan 20	5.92000 +0.14	6.00	5.79	5.80	79,704
14 Jan 20	5.78000 +0.12	5.91	5.68	5.68	61,742
13 Jan 20	5.66000 -0.05	5.72	5.61	5.68	23,184
10 Jan 20	5.71000 -0.13	5.79	5.63	5.79	43,881
09 Jan 20	5.84000 +0.02	5.90	5.63	5.83	41,943
08 Jan 20	5.82000 -0.17	6.00	5.72	5.99	83,202
07 Jan 20	5.99000 -0.16	6.14	5.95	6.14	32,893
06 Jan 20	6.15000 -0.09	6.31	6.10	6.28	41,982
03 Jan 20	6.24000 -0.10	6.31	6.10	6.26	44,065
02 Jan 20	6.34000 +0.36	6.46	5.96	6.00	66,736
31 Dec 19	5.98000 +0.05	6.10	5.86	5.86	123,423
30 Dec 19	5.93000 +0.33	5.97	5.60	5.62	54,628
27 Dec 19	5.60000 -0.27	5.96	5.57	5.76	128,047
24 Dec 19	5.87000 -0.02	5.95	5.78	5.95	43,801
23 Dec 19	5.89000 -0.14	6.09	5.89	6.03	73,737
20 Dec 19	6.03000 +0.26	6.20	5.73	5.80	211,232
19 Dec 19	5.77000 +0.11	5.81	5.56	5.65	45,944
18 Dec 19	5.66000 -0.16	5.77	5.61	5.75	68,270
17 Dec 19	5.82000 +0.15	5.89	5.55	5.55	123,908
16 Dec 19	5.67000 +0.01	5.75	5.57	5.75	133,453
13 Dec 19	5.66000 +0.34	5.75	5.32	5.39	150,222
12 Dec 19	5.32000 +0.41	5.35	4.88	4.91	202,093
11 Dec 19	4.91000 -0.10	5.05	4.91	4.96	101,900
10 Dec 19	5.01000 -0.04	5.13	4.92	5.06	78,075
09 Dec 19	5.05000 -0.11	5.19	4.96	5.15	120,232
06 Dec 19	5.16000 -0.03	5.32	5.07	5.20	89,993
05 Dec 19	5.19000 +0.03	5.26	5.14	5.24	82,391
04 Dec 19	5.16000 -0.31	5.48	5.15	5.48	73,816
03 Dec 19	5.47000 -0.17	5.55	5.42	5.53	73,257
02 Dec 19	5.64000 -0.28	5.89	5.55	5.89	95,521
29 Nov 19	5.92000 -0.02	5.94	5.83	5.90	98,660
28 Nov 19	5.94000 +0.08	5.94	5.82	5.88	103,807
27 Nov 19	5.86000 +0.33	5.91	5.50	5.51	136,723
26 Nov 19	5.53000 -0.07	5.86	5.50	5.57	603,851
25 Nov 19	5.60000 +0.29	5.63	5.19	5.40	74,556
22 Nov 19	5.31000 -0.27	5.67	5.26	5.67	119,666
21 Nov 19	5.58000 +0.36	5.82	5.41	5.46	258,784
20 Nov 19	5.22000 +0.26	5.24	4.95	5.00	166,561
19 Nov 19	4.96000 -0.09	5.10	4.95	5.10	112,293
18 Nov 19	5.05000 +0.21	5.11	4.91	4.97	185,782
15 Nov 19	4.84000 -0.10	4.99	4.84	4.99	63,545
14 Nov 19	4.94000 -0.02	5.05	4.83	5.04	86,035
13 Nov 19	4.96000 -0.11	5.08	4.83	5.04	140,580
12 Nov 19	5.07000 -0.08	5.20	5.01	5.20	139,922
11 Nov 19	5.15000 +0.02	5.27	5.03	5.27	141,231
08 Nov 19	5.13000 +0.41	6.19	4.69	4.69	448,227
07 Nov 19	4.72000 -0.28	5.13	4.68	5.08	107,820
06 Nov 19	5.00000 +0.06	5.01	4.95	4.99	35,500
05 Nov 19	4.94000 -0.06	5.25	4.93	5.07	93,541
04 Nov 19	5.00000 +0.23	5.07	4.71	4.88	64,210
01 Nov 19	4.77000 -0.22	5.08	4.75	4.92	83,892
31 Oct 19	4.99000 -0.10	5.06	4.75	5.01	100,447
30 Oct 19	5.09000 -0.11	5.20	5.06	5.20	32,766
29 Oct 19	5.19500 -0.13	5.47	5.10	5.47	54,861
28 Oct 19	5.33000 +0.16	5.38	5.16	5.28	38,630
25 Oct 19	5.17000 +0.02	5.23	5.03	5.14	56,700
24 Oct 19	5.15000 +0.00	5.26	5.04	5.25	49,856
23 Oct 19	5.15000 -0.17	5.32	5.01	5.26	98,057
22 Oct 19	5.32000 +0.16	5.38	5.07	5.15	103,200
21 Oct 19	5.16000 +0.10	5.27	5.06	5.14	63,241
18 Oct 19	5.06000 +0.24	5.10	4.73	4.94	113,907
17 Oct 19	4.82000 -0.11	4.94	4.75	4.94	46,489
16 Oct 19	4.93000 +0.16	4.95	4.75	4.75	78,647
15 Oct 19	4.77000 -0.06	4.92	4.75	4.91	58,881
11 Oct 19	4.83000 +0.08	4.97	4.65	4.86	97,478
10 Oct 19	4.75000 +0.01	4.86	4.66	4.75	156,344
09 Oct 19	4.74000 -0.20	4.95	4.72	4.81	123,252
08 Oct 19	4.94000 -0.14	5.17	4.92	5.17	143,007
07 Oct 19	5.08000 -0.03	5.29	5.08	5.19	71,268
04 Oct 19	5.11000 +0.01	5.33	5.00	5.31	184,834
03 Oct 19	5.10000 -0.93	6.13	5.10	6.13	359,111
02 Oct 19	6.03000 -0.15	6.09	5.77	6.06	274,660
01 Oct 19	6.18000 -2.91	8.01	5.75	8.01	331,207
30 Sep 19	9.09000 +0.16	9.09	8.90	9.00	13,787
27 Sep 19	8.93000 -0.11	9.21	8.90	9.06	9,652
26 Sep 19	9.04000 +0.10	9.09	8.90	8.94	22,049
25 Sep 19	8.94000 +0.04	8.97	8.87	8.96	23,825
24 Sep 19	8.90000 -0.01	8.99	8.90	8.95	20,209
23 Sep 19	8.91000 -0.04	8.96	8.83	8.95	16,276
20 Sep 19	8.95000 -0.08	9.16	8.88	9.10	24,932
19 Sep 19	9.03000 -0.14	9.30	9.03	9.21	29,999
18 Sep 19	9.17000 +0.06	9.26	9.04	9.16	24,549
17 Sep 19	9.11000 +0.06	9.17	8.95	9.03	18,090
16 Sep 19	9.05000 -0.06	9.20	8.88	9.10	25,220
13 Sep 19	9.11000 -0.20	9.31	9.06	9.31	15,218
12 Sep 19	9.31000 +0.01	9.41	9.21	9.34	17,076
11 Sep 19	9.30000 +0.32	9.30	8.99	8.99	24,517
10 Sep 19	8.98000 +0.01	9.20	8.95	9.10	33,196
09 Sep 19	8.97000 -0.13	9.18	8.92	9.03	11,429
06 Sep 19	9.10000 -0.14	9.29	9.03	9.22	19,284
05 Sep 19	9.24000 +0.38	9.27	8.83	8.90	42,183
04 Sep 19	8.86000 -0.04	8.94	8.83	8.91	29,186
03 Sep 19	8.90000 -0.20	9.04	8.81	8.96	32,835
30 Aug 19	9.10000 +0.23	9.17	8.78	8.93	17,802
29 Aug 19	8.87000 -0.15	9.18	8.86	9.07	19,357
28 Aug 19	9.02000 +0.02	9.09	8.81	8.95	37,487
27 Aug 19	9.00000 -0.05	9.22	8.98	9.11	18,726
26 Aug 19	9.05000 -0.32	9.43	9.04	9.18	28,468
23 Aug 19	9.37000 -0.14	9.55	9.28	9.55	34,948
22 Aug 19	9.51000 +0.00	9.55	9.42	9.54	10,133
21 Aug 19	9.51000 +0.30	9.61	9.20	9.20	14,333
20 Aug 19	9.21000 -0.32	9.36	9.17	9.18	25,481
19 Aug 19	9.53000 +0.25	9.54	9.28	9.28	18,737
16 Aug 19	9.28000 -0.10	9.34	9.22	9.30	21,728
15 Aug 19	9.38000 -0.38	9.80	9.37	9.76	36,141
14 Aug 19	9.76000 -0.20	9.91	9.70	9.91	23,504
13 Aug 19	9.96000 +0.29	10.01	9.60	9.60	24,591
12 Aug 19	9.67000 -0.33	9.95	9.66	9.81	27,277
09 Aug 19	10.00000 +0.10	10.09	9.77	9.90	67,249
08 Aug 19	9.90000 +0.25	9.93	9.70	9.93	31,012
07 Aug 19	9.65000 +0.49	9.73	9.10	9.16	37,315
06 Aug 19	9.16000 +0.10	9.27	8.97	9.25	65,612
02 Aug 19	9.06000 -0.24	9.27	8.85	9.14	60,433
01 Aug 19	9.30000 -0.03	9.55	9.22	9.34	31,620
31 Jul 19	9.33000 +0.02	9.37	9.23	9.27	24,068
30 Jul 19	9.31000 -0.08	9.38	9.26	9.36	27,064
29 Jul 19	9.39000 +0.03	9.44	9.29	9.40	11,382
26 Jul 19	9.36000 +0.03	9.47	9.28	9.34	32,113
25 Jul 19	9.33000 +0.00	9.40	9.22	9.30	37,858
24 Jul 19	9.33000 -0.10	9.46	9.27	9.46	21,282
23 Jul 19	9.43000 -0.14	9.65	9.40	9.61	17,413
22 Jul 19	9.57000 -0.40	9.99	9.51	9.99	27,653
19 Jul 19	9.97000 +0.08	10.00	9.89	9.89	7,658
18 Jul 19	9.89000 +0.05	9.90	9.74	9.82	11,014
17 Jul 19	9.84000 +0.04	9.89	9.82	9.83	10,625
16 Jul 19	9.80000 +0.15	9.88	9.50	9.65	31,978
15 Jul 19	9.65000 -0.30	9.99	9.62	9.99	24,671
12 Jul 19	9.95000 +0.02	10.23	9.92	9.96	36,010
11 Jul 19	9.93000 -0.20	10.15	9.89	10.15	50,927
10 Jul 19	10.13000 -0.51	10.65	10.10	10.65	65,101
09 Jul 19	10.64000 -0.27	10.87	10.63	10.84	27,511
08 Jul 19	10.91000 -0.04	11.12	10.81	10.99	27,209
05 Jul 19	10.95000 -0.03	11.00	10.72	11.00	22,857
04 Jul 19	10.98000 +0.18	10.98	10.75	10.80	7,457
03 Jul 19	10.80000 +0.00	11.10	10.80	10.83	39,064
02 Jul 19	10.80000 +0.19	10.87	10.63	10.63	18,777
28 Jun 19	10.61000 +0.03	10.70	10.56	10.59	19,074
27 Jun 19	10.58000 +0.22	10.59	10.30	10.36	13,665
26 Jun 19	10.36000 +0.16	10.43	10.09	10.20	56,635
25 Jun 19	10.20000 -0.06	10.32	10.18	10.25	38,628
24 Jun 19	10.26000 -0.23	10.50	10.23	10.23	33,174
21 Jun 19	10.49000 -0.16	10.63	10.44	10.63	38,386
20 Jun 19	10.65000 -0.13	10.85	10.65	10.75	27,372
19 Jun 19	10.78000 -0.05	10.85	10.66	10.84	22,973
18 Jun 19	10.83000 +0.10	10.97	10.73	10.79	32,590
17 Jun 19	10.73000 -0.13	10.96	10.71	10.86	46,014
14 Jun 19	10.86000 +0.09	10.89	10.64	10.78	26,154
13 Jun 19	10.77000 +0.14	10.88	10.46	10.46	24,803
12 Jun 19	10.63000 -0.18	10.76	10.36	10.75	47,180
11 Jun 19	10.81000 -0.18	11.08	10.78	11.06	25,972
10 Jun 19	10.99000 -0.12	11.16	10.98	11.16	34,513
07 Jun 19	11.11000 +0.09	11.15	10.93	10.99	30,196
06 Jun 19	11.02000 -0.13	11.18	10.97	11.18	27,355
05 Jun 19	11.15000 +0.00	11.19	11.03	11.12	46,179
04 Jun 19	11.15000 +0.06	11.23	11.05	11.12	14,257
03 Jun 19	11.09000 +0.33	11.13	10.75	10.75	34,073
31 May 19	10.76000 -0.24	10.94	10.71	10.90	44,349
30 May 19	11.00000 -0.11	11.30	10.82	10.82	31,333
29 May 19	11.11000 -0.13	11.23	11.02	11.23	30,628
28 May 19	11.24000 +0.02	11.34	11.07	11.17	60,890
27 May 19	11.22000 +0.06	11.30	11.13	11.16	24,657
24 May 19	11.16000 +0.04	11.35	11.09	11.20	15,603
23 May 19	11.12000 +0.02	11.14	10.98	11.04	40,403
22 May 19	11.10000 -0.02	11.15	11.07	11.07	29,196
21 May 19	11.12000 +0.00	11.15	11.07	11.14	63,639
17 May 19	11.12000 +0.01	11.32	11.09	11.10	28,645
16 May 19	11.11000 -0.06	11.28	11.08	11.19	28,382
15 May 19	11.17000 +0.11	11.33	11.00	11.00	64,459
14 May 19	11.06000 +0.07	11.15	10.66	11.03	59,487
13 May 19	10.99000 -0.45	11.40	10.95	11.34	76,782
10 May 19	11.44000 -0.04	11.60	11.03	11.38	84,245
09 May 19	11.48000 +0.02	11.57	11.25	11.40	26,037
08 May 19	11.46000 -0.07	11.62	11.43	11.51	45,243
07 May 19	11.53000 -0.24	11.74	11.50	11.69	25,506
06 May 19	11.77000 -0.03	11.87	11.53	11.80	23,887
03 May 19	11.80000 -0.05	11.98	11.75	11.90	17,555
02 May 19	11.85000 -0.12	12.06	11.82	11.97	20,042
01 May 19	11.97000 +0.18	12.36	11.72	11.84	72,576
30 Apr 19	11.79000 +0.03	11.87	11.55	11.75	51,406
29 Apr 19	11.76000 -0.15	11.97	11.70	11.90	42,679
26 Apr 19	11.91000 +0.01	12.11	11.74	11.88	68,875
25 Apr 19	11.90000 +0.06	11.97	11.67	11.88	46,105
24 Apr 19	11.84000 +0.32	11.90	11.45	11.52	47,496
23 Apr 19	11.52000 -0.03	11.74	11.47	11.57	29,384
22 Apr 19	11.55000 -0.39	11.92	11.49	11.92	39,791
18 Apr 19	11.94000 +0.22	12.08	11.61	11.73	42,891
17 Apr 19	11.72000 -0.29	12.15	11.70	12.01	48,050
16 Apr 19	12.01000 +0.00	12.12	11.95	12.04	30,043
15 Apr 19	12.01000 +0.47	12.07	11.62	11.66	50,369
12 Apr 19	11.54000 -0.08	11.77	11.42	11.71	32,414
11 Apr 19	11.62000 -0.03	11.83	11.55	11.65	20,366
10 Apr 19	11.64500 +0.19	11.86	11.41	11.50	34,780
09 Apr 19	11.46000 -0.32	11.84	11.41	11.80	55,294
08 Apr 19	11.78000 -0.22	12.06	11.64	11.96	49,726
05 Apr 19	12.00000 +0.26	12.07	11.75	11.75	39,914
04 Apr 19	11.74000 +0.38	12.02	11.38	11.38	86,618
03 Apr 19	11.36000 -0.56	11.92	11.28	11.92	111,620
02 Apr 19	11.92000 -0.23	12.15	11.85	12.14	58,120
01 Apr 19	12.15000 +0.35	12.36	11.82	11.87	69,394
29 Mar 19	11.80000 -0.14	11.92	11.75	11.92	76,321
28 Mar 19	11.94000 -0.28	12.23	11.89	12.23	77,744
27 Mar 19	12.22000 +0.38	12.27	11.68	11.79	84,270
26 Mar 19	11.84000 -0.34	12.26	11.78	12.20	186,312
25 Mar 19	12.18000 -0.04	12.55	12.06	12.36	142,495
22 Mar 19	12.22000 -0.44	12.67	12.12	12.60	134,882
21 Mar 19	12.66000 +0.18	12.69	12.39	12.39	65,785
20 Mar 19	12.48000 -0.19	12.69	12.34	12.62	76,364
19 Mar 19	12.67000 +0.23	12.85	12.35	12.47	74,866
18 Mar 19	12.44000 -0.25	13.02	12.00	12.39	292,108
15 Mar 19	12.69000 -1.06	13.65	11.56	13.65	1,216,911
14 Mar 19	13.75000 -2.10	15.67	13.54	15.67	452,332
13 Mar 19	15.85000 -0.20	16.14	15.67	16.14	54,049
12 Mar 19	16.05000 -0.36	16.58	16.00	16.46	63,137
11 Mar 19	16.41000 +0.40	16.51	15.95	16.18	80,734
08 Mar 19	16.01000 -0.18	16.08	15.67	16.00	68,882
07 Mar 19	16.19000 -0.14	16.26	15.78	16.26	138,707
06 Mar 19	16.33000 -0.67	17.05	16.17	17.05	97,399
05 Mar 19	17.00000 -0.22	17.24	16.92	17.24	93,342
04 Mar 19	17.22000 -0.86	18.45	17.11	18.07	81,641
01 Mar 19	18.08000 +1.27	18.21	16.90	16.99	110,680
28 Feb 19	16.81000 -0.21	17.12	16.65	16.97	69,403
27 Feb 19	17.02000 -0.44	17.36	16.91	17.36	51,512
26 Feb 19	17.46000 +0.41	17.60	16.88	17.05	64,029
25 Feb 19	17.05000 +0.01	17.52	16.74	17.03	81,523
22 Feb 19	17.04000 +0.26	17.30	16.77	16.77	55,371
21 Feb 19	16.78000 +0.06	16.91	16.57	16.82	39,237
20 Feb 19	16.72000 +0.02	16.82	16.44	16.76	51,065
19 Feb 19	16.70000 -0.05	17.09	16.54	16.67	73,698
15 Feb 19	16.75000 +0.39	16.97	16.35	16.44	54,852
14 Feb 19	16.36000 -0.34	16.86	16.31	16.74	44,907
13 Feb 19	16.70000 -0.61	17.41	16.62	17.36	35,049
12 Feb 19	17.31000 +0.42	17.34	16.98	17.03	24,908
11 Feb 19	16.89000 +0.34	16.94	16.44	16.61	37,541
08 Feb 19	16.55000 -0.30	17.06	16.53	16.81	49,063
07 Feb 19	16.85000 +0.53	16.93	16.13	16.26	73,907
06 Feb 19	16.32000 +0.26	16.47	16.08	16.08	95,339
05 Feb 19	16.06000 +0.36	16.45	15.76	15.77	126,177
04 Feb 19	15.70000 +0.10	15.92	15.56	15.56	113,261
01 Feb 19	15.60000 -0.73	16.44	15.55	16.38	106,370
31 Jan 19	16.33000 -0.18	16.57	16.02	16.55	184,254
30 Jan 19	16.51000 +0.54	16.68	15.69	16.07	96,438
29 Jan 19	15.97000 -0.75	16.75	15.95	16.75	88,555
28 Jan 19	16.72000 -0.15	16.90	16.45	16.80	67,418
25 Jan 19	16.87000 -0.16	17.25	16.74	17.20	37,364
24 Jan 19	17.03000 -0.41	17.58	17.03	17.48	52,054
23 Jan 19	17.44000 -0.02	17.54	17.06	17.54	43,173
22 Jan 19	17.46000 +0.21	17.54	17.13	17.24	110,759
21 Jan 19	17.25000 -0.47	17.72	17.11	17.72	22,780
18 Jan 19	17.72000 +0.16	17.86	17.39	17.69	53,336
17 Jan 19	17.56000 +0.22	17.71	17.33	17.34	49,885
16 Jan 19	17.34000 +0.02	17.77	17.09	17.45	42,856
15 Jan 19	17.32000 +0.33	17.45	16.91	17.07	66,137
14 Jan 19	16.99000 +0.15	17.48	16.80	16.80	53,883
11 Jan 19	16.84000 +0.04	17.13	16.62	16.81	47,011
10 Jan 19	16.80000 -0.18	17.21	16.45	16.97	56,557
09 Jan 19	16.98000 +1.11	17.12	15.99	15.99	71,481
08 Jan 19	15.87000 -0.65	16.70	15.72	16.70	97,851
07 Jan 19	16.52000 +0.21	16.58	15.88	16.45	84,686
04 Jan 19	16.31000 +0.22	16.53	16.08	16.31	60,815
03 Jan 19	16.09000 -0.85	16.94	16.01	16.94	65,138
02 Jan 19	16.94000 -0.70	17.44	16.69	17.44	100,387
31 Dec 18	17.64000 +0.30	17.80	17.30	17.46	61,720
28 Dec 18	17.34000 +0.49	17.39	16.62	17.05	55,975
27 Dec 18	16.85000 +1.30	16.91	15.86	15.98	109,513
24 Dec 18	15.55000 +0.18	15.65	15.08	15.18	84,070
21 Dec 18	15.37000 -0.02	15.58	14.70	15.39	1,189,979
20 Dec 18	15.39000 +0.05	15.99	15.32	15.40	195,854
19 Dec 18	15.34000 -0.11	15.98	15.26	15.64	243,561
18 Dec 18	15.45000 -0.29	15.84	15.26	15.77	246,985
17 Dec 18	15.74000 -0.31	16.17	15.53	15.95	130,730
14 Dec 18	16.05000 -0.57	16.66	15.85	16.42	105,901
13 Dec 18	16.62000 -0.20	17.12	16.47	17.00	101,360
12 Dec 18	16.82000 +0.63	17.27	16.18	16.35	96,691
11 Dec 18	16.19000 -0.42	16.87	16.01	16.74	103,509
10 Dec 18	16.61000 -0.93	17.69	16.39	17.69	92,726
07 Dec 18	17.54000 -1.26	18.80	17.49	18.79	152,750
06 Dec 18	18.80000 -0.51	19.23	18.38	19.03	130,234
05 Dec 18	19.31000 +0.61	19.36	18.23	18.74	66,089
04 Dec 18	18.70000 +0.54	18.92	18.04	18.06	92,160
03 Dec 18	18.16000 -0.08	18.86	17.97	18.53	97,950
30 Nov 18	18.24000 -0.48	19.07	18.09	18.62	77,007
29 Nov 18	18.72000 -1.22	20.00	18.33	19.92	86,073
28 Nov 18	19.94000 +1.04	20.08	18.54	18.91	54,822
27 Nov 18	18.90000 +0.57	19.08	17.89	18.30	112,666
26 Nov 18	18.33000 -0.22	18.60	18.18	18.53	39,564
23 Nov 18	18.55000 -0.75	19.22	18.43	19.22	44,058
22 Nov 18	19.30000 +0.38	19.49	18.89	18.92	30,408
21 Nov 18	18.92000 -0.36	19.86	18.71	19.41	80,791
20 Nov 18	19.28000 +0.19	19.44	18.51	18.95	63,724
19 Nov 18	19.09000 -0.51	19.93	18.88	19.87	65,332
16 Nov 18	19.60000 +0.42	19.76	18.90	19.09	31,940
15 Nov 18	19.18000 -0.45	19.53	19.00	19.26	36,575
14 Nov 18	19.63000 +0.16	19.83	19.55	19.58	41,148
13 Nov 18	19.47000 -0.10	19.83	19.39	19.60	55,418
12 Nov 18	19.57000 -0.28	20.17	19.52	19.99	37,646
09 Nov 18	19.85000 +0.04	20.16	19.41	19.70	46,559
08 Nov 18	19.81000 -0.30	20.24	19.75	20.17	41,506
07 Nov 18	20.11000 -0.99	21.33	20.06	21.33	67,122
06 Nov 18	21.10000 +0.03	22.13	21.06	21.31	62,316
05 Nov 18	21.07000 +0.71	21.32	20.48	20.93	69,090
02 Nov 18	20.36000 -1.84	22.17	19.71	22.17	86,204
01 Nov 18	22.20000 +0.68	22.65	21.69	21.69	54,826
31 Oct 18	21.52000 +0.95	21.65	20.76	20.76	27,896
30 Oct 18	20.57000 +0.02	20.74	20.20	20.57	29,874
29 Oct 18	20.55000 -0.01	20.89	20.25	20.77	21,796
26 Oct 18	20.56000 +0.21	20.81	20.19	20.31	15,913
25 Oct 18	20.35000 +0.05	21.06	20.23	20.50	30,847
24 Oct 18	20.30000 -1.20	21.50	20.19	21.50	57,297
23 Oct 18	21.50000 -0.32	21.77	20.80	21.75	55,949
22 Oct 18	21.82000 -0.28	22.28	21.75	22.18	15,295
19 Oct 18	22.10000 +0.01	22.87	21.99	22.20	31,117
18 Oct 18	22.09000 -0.28	22.52	21.95	22.52	21,549
17 Oct 18	22.37000 -0.34	22.83	22.02	22.78	25,629
16 Oct 18	22.71000 +0.76	22.76	21.65	21.93	21,339
15 Oct 18	21.95000 -0.30	22.48	21.86	22.32	21,090
12 Oct 18	22.25000 +0.03	22.48	21.97	22.43	32,790
11 Oct 18	22.22000 -0.20	22.24	21.87	22.21	36,405
10 Oct 18	22.42000 -0.65	23.08	22.30	23.08	21,861
09 Oct 18	23.07000 +0.01	23.31	22.60	23.01	33,443
05 Oct 18	23.06000 -0.30	23.29	22.92	23.27	55,180
04 Oct 18	23.36000 -0.03	23.49	23.22	23.39	30,798
03 Oct 18	23.39000 +0.28	23.51	23.12	23.12	10,858
02 Oct 18	23.11000 +0.67	23.24	22.40	22.41	32,708
01 Oct 18	22.44000 -0.45	23.13	21.47	23.00	101,938
28 Sep 18	22.89000 -0.40	23.23	22.81	23.23	129,592
27 Sep 18	23.29000 +0.01	23.45	23.17	23.28	11,618
26 Sep 18	23.28000 -0.41	23.68	23.12	23.51	32,613
25 Sep 18	23.69000 -0.04	23.85	23.61	23.83	24,085
24 Sep 18	23.73000 +0.17	24.11	23.13	23.54	29,543
21 Sep 18	23.56000 -0.84	24.41	23.21	24.40	70,466
20 Sep 18	24.40000 -0.35	24.76	24.26	24.51	14,422
19 Sep 18	24.75000 +0.36	25.03	24.29	24.39	32,234
18 Sep 18	24.39000 -0.04	24.48	24.02	24.46	12,954
17 Sep 18	24.43000 -0.07	24.54	24.06	24.48	23,679
14 Sep 18	24.50000 -0.48	25.19	24.39	25.09	19,976
13 Sep 18	24.98000 +0.00	25.18	24.80	25.02	16,421
12 Sep 18	24.98000 -0.27	25.26	24.73	25.26	9,517
11 Sep 18	25.25000 +0.50	25.37	24.38	24.38	26,770
10 Sep 18	24.75000 -0.21	25.16	24.51	24.99	23,501
07 Sep 18	24.96000 +0.33	24.96	24.42	24.58	24,298
06 Sep 18	24.63000 -0.11	25.02	23.91	24.66	32,844
05 Sep 18	24.74000 -0.85	25.68	24.22	25.68	33,871
04 Sep 18	25.59000 +0.27	26.16	25.34	25.34	31,045
31 Aug 18	25.32000 -0.09	25.73	25.11	25.34	13,759
30 Aug 18	25.41000 -0.31	25.62	25.22	25.62	16,303
29 Aug 18	25.72000 -0.25	26.11	25.72	26.03	9,219
28 Aug 18	25.97000 -1.08	27.16	25.64	26.88	32,359
27 Aug 18	27.05000 +1.05	27.05	25.75	26.08	32,630
24 Aug 18	26.00000 +0.42	26.17	25.69	25.69	18,538
23 Aug 18	25.58000 +0.06	25.91	25.45	25.61	22,493
22 Aug 18	25.52000 +0.89	25.64	24.45	24.67	36,472
21 Aug 18	24.63000 -0.07	24.89	24.45	24.74	17,266
20 Aug 18	24.70000 +0.13	24.81	24.47	24.58	17,813
17 Aug 18	24.57000 +0.23	24.59	24.05	24.20	10,152
16 Aug 18	24.34000 -0.74	24.90	24.17	24.90	21,519
15 Aug 18	25.08000 +0.08	25.13	24.68	24.94	22,746
14 Aug 18	25.00000 -0.11	25.53	24.68	25.25	23,519
13 Aug 18	25.11000 -0.01	25.18	24.80	25.14	18,508
10 Aug 18	25.12000 -0.47	25.43	24.57	24.65	19,474
09 Aug 18	25.59000 -0.92	26.64	25.22	26.59	51,606
08 Aug 18	26.51000 +0.48	26.65	25.99	26.06	41,262
07 Aug 18	26.03000 +1.31	26.11	24.86	25.08	53,049
03 Aug 18	24.72000 +0.40	25.02	23.32	23.35	31,339
02 Aug 18	24.32000 -0.07	24.53	23.81	24.23	13,729
01 Aug 18	24.39000 +0.54	24.41	23.91	23.91	13,476
31 Jul 18	23.85000 -0.19	24.04	23.52	24.04	15,687
30 Jul 18	24.04000 +0.07	24.23	23.88	24.10	21,393
27 Jul 18	23.97000 -0.42	24.46	23.86	24.41	20,176
26 Jul 18	24.39000 -0.10	24.64	24.32	24.46	16,665
25 Jul 18	24.49000 -0.18	24.64	24.14	24.64	22,011
24 Jul 18	24.67000 -0.09	24.91	24.50	24.87	21,216
23 Jul 18	24.76000 +0.59	24.99	24.22	24.22	29,838
20 Jul 18	24.17000 +0.09	24.70	24.03	24.04	31,364
19 Jul 18	24.08000 +0.16	24.40	23.85	23.93	17,215
18 Jul 18	23.92000 -0.54	24.54	23.92	24.54	9,010
17 Jul 18	24.46000 +0.71	24.64	23.68	23.68	32,238
16 Jul 18	23.75000 -0.17	23.91	23.64	23.91	11,487
13 Jul 18	23.92000 +0.23	24.37	23.60	23.69	12,040
12 Jul 18	23.69000 +0.27	23.91	23.05	23.47	47,186
11 Jul 18	23.42000 -1.09	24.35	23.39	24.35	28,134
10 Jul 18	24.51000 -0.28	24.98	24.31	24.87	27,809
09 Jul 18	24.79000 +0.47	25.68	24.49	24.50	62,195
06 Jul 18	24.32000 +0.64	25.02	23.22	23.77	69,803
05 Jul 18	23.68000 +0.79	23.86	22.60	22.90	71,354
04 Jul 18	22.89000 -0.16	23.15	22.58	23.15	9,181
03 Jul 18	23.05000 +0.75	23.27	22.27	22.35	44,666
29 Jun 18	22.30000 +0.41	22.47	21.67	21.98	37,812
28 Jun 18	21.89000 -0.86	22.76	21.74	22.75	36,153
27 Jun 18	22.75000 -0.23	23.19	22.70	23.07	19,550
26 Jun 18	22.98000 -0.05	23.13	22.63	23.11	15,676
25 Jun 18	23.03000 -0.14	23.25	22.77	23.06	13,920
22 Jun 18	23.17000 -0.34	23.62	22.96	23.58	38,345
21 Jun 18	23.51000 +0.64	23.75	22.86	22.86	47,512
20 Jun 18	22.87000 +0.09	22.99	22.53	22.90	27,948
19 Jun 18	22.78000 -0.76	23.58	22.71	23.43	44,767
18 Jun 18	23.54000 +0.14	23.63	23.12	23.36	32,419
15 Jun 18	23.40000 +0.47	23.56	22.89	22.94	104,262
14 Jun 18	22.93000 +0.36	23.06	22.48	22.62	31,344
13 Jun 18	22.57000 -0.30	23.00	22.40	22.90	89,507
12 Jun 18	22.87000 +0.99	23.05	21.87	21.88	38,884
11 Jun 18	21.88000 +0.61	21.90	21.25	21.31	62,920
08 Jun 18	21.27000 -0.31	21.62	20.98	21.59	92,025
07 Jun 18	21.58000 -0.04	21.83	21.42	21.63	54,407
06 Jun 18	21.62000 -0.21	21.93	21.48	21.93	55,621
05 Jun 18	21.83000 -0.66	22.50	21.71	22.49	72,964
04 Jun 18	22.49000 +0.01	22.77	22.43	22.46	50,143
01 Jun 18	22.48000 +0.53	22.60	21.95	21.95	42,900
31 May 18	21.95000 -0.11	22.26	21.68	22.01	61,579
30 May 18	22.06000 +0.19	22.24	21.87	21.93	22,113
29 May 18	21.87000 -0.20	22.22	21.83	22.02	30,951
28 May 18	22.07000 -0.47	22.58	22.00	22.50	15,730
25 May 18	22.54000 +0.34	22.56	22.11	22.11	29,105
24 May 18	22.20000 -0.57	22.77	22.09	22.75	51,465
23 May 18	22.77000 +0.45	23.25	22.18	22.18	43,778
22 May 18	22.32000 -0.70	23.40	22.18	23.26	95,089
18 May 18	23.02000 +0.22	23.02	22.75	22.75	51,682
17 May 18	22.80000 -0.04	23.04	22.70	22.71	108,983
16 May 18	22.84000 -0.32	23.31	22.75	23.18	105,743
15 May 18	23.16000 -0.19	23.39	23.00	23.39	80,997
14 May 18	23.35000 -0.60	24.05	23.30	24.05	109,933
11 May 18	23.95000 -0.75	24.79	23.75	24.58	65,009
10 May 18	24.70000 -0.07	24.79	24.60	24.72	26,442
09 May 18	24.77000 -0.28	25.37	24.58	25.01	40,508
08 May 18	25.05000 +0.02	25.35	24.41	25.22	86,708
07 May 18	25.03000 -1.97	26.45	24.93	26.45	127,597
04 May 18	27.00000 -0.78	27.50	26.10	27.50	115,953
03 May 18	27.78000 -0.60	28.36	27.39	28.35	37,977
02 May 18	28.38000 -0.61	29.25	28.27	29.09	23,315
01 May 18	28.99000 +1.24	29.25	27.75	27.75	55,358
30 Apr 18	27.75000 -0.14	28.21	27.65	27.85	131,324
27 Apr 18	27.89000 -0.13	28.15	27.79	28.05	3,974
26 Apr 18	28.02000 +0.05	28.25	27.65	27.94	29,931
25 Apr 18	27.97000 -0.44	28.32	27.73	28.32	33,978
24 Apr 18	28.41000 -0.59	29.09	28.13	29.00	41,233
23 Apr 18	29.00000 -0.13	29.11	28.71	29.11	19,495
20 Apr 18	29.13000 -0.17	29.49	28.75	29.31	30,391
19 Apr 18	29.30000 +0.19	29.55	28.78	29.04	18,379
18 Apr 18	29.11000 +0.05	29.40	28.56	29.16	32,886
17 Apr 18	29.06000 -0.63	29.78	28.92	29.72	31,084
16 Apr 18	29.69000 +0.28	29.78	29.09	29.44	18,578
13 Apr 18	29.41000 +0.41	29.64	28.84	29.08	17,164
12 Apr 18	29.00000 +0.39	29.08	28.26	28.64	23,624
11 Apr 18	28.61000 -0.36	28.85	28.45	28.85	7,881
10 Apr 18	28.97000 +0.24	29.44	28.74	28.84	27,454
09 Apr 18	28.73000 +0.07	29.15	28.64	28.89	45,845
06 Apr 18	28.66000 -0.29	29.03	28.50	28.82	40,410
05 Apr 18	28.95000 -0.32	29.82	28.63	29.40	17,303
04 Apr 18	29.27000 +0.13	29.34	28.56	28.81	14,373
03 Apr 18	29.14000 +0.34	29.50	28.85	28.85	26,769
02 Apr 18	28.80000 -0.35	29.50	28.53	29.24	26,832
29 Mar 18	29.15000 -0.10	29.70	29.03	29.28	29,584
28 Mar 18	29.25000 -0.04	29.32	28.85	29.29	28,914
27 Mar 18	29.29000 +0.22	29.73	28.92	29.13	40,584
26 Mar 18	29.07000 -0.13	29.65	28.58	29.52	69,675
23 Mar 18	29.20000 -1.46	30.99	29.20	30.64	42,794
22 Mar 18	30.66000 -0.37	31.06	30.46	30.81	13,182
21 Mar 18	31.03000 -0.23	31.26	31.02	31.25	14,838
20 Mar 18	31.26000 +0.12	31.73	31.15	31.27	53,070
19 Mar 18	31.14000 -0.83	31.89	31.03	31.89	71,652
16 Mar 18	31.97000 -0.83	32.70	31.93	32.65	34,810
15 Mar 18	32.80000 +0.55	32.97	32.16	32.37	11,071
14 Mar 18	32.25000 -0.75	33.02	32.10	32.83	40,697
13 Mar 18	33.00000 +0.56	33.10	32.40	32.51	53,243
12 Mar 18	32.44000 +0.16	32.58	31.85	32.29	21,003
09 Mar 18	32.28000 +1.74	32.50	30.55	30.67	53,768
08 Mar 18	30.54000 +1.89	31.19	29.25	30.01	39,739
07 Mar 18	28.65000 +0.08	28.84	28.33	28.54	12,363
06 Mar 18	28.57000 -0.14	28.85	28.48	28.85	11,991
05 Mar 18	28.71000 +0.39	29.00	28.22	28.22	22,434
02 Mar 18	28.32000 +1.11	28.59	26.99	27.19	32,070
01 Mar 18	27.21000 -1.70	28.79	26.90	28.79	63,808
28 Feb 18	28.91000 -0.57	29.51	28.76	29.41	24,205
27 Feb 18	29.48000 -0.13	29.71	29.41	29.43	25,467
26 Feb 18	29.61000 +0.61	29.89	29.00	29.18	28,634
23 Feb 18	29.00000 -0.46	29.50	28.86	29.41	36,245
22 Feb 18	29.46000 -0.05	30.12	29.40	29.50	19,581
21 Feb 18	29.51000 -0.22	30.02	29.40	29.75	33,466
20 Feb 18	29.73000 -0.22	30.13	29.50	30.12	23,494
16 Feb 18	29.95000 +0.45	30.29	29.51	29.74	19,637
15 Feb 18	29.50000 -0.23	30.41	29.30	29.73	39,688
14 Feb 18	29.73000 +0.13	29.86	29.46	29.52	13,663
13 Feb 18	29.60000 -0.45	30.05	29.44	30.05	28,128
12 Feb 18	30.05000 -0.03	30.67	29.90	30.24	24,120
09 Feb 18	30.08000 -0.07	30.23	29.61	30.23	38,735
08 Feb 18	30.15000 -0.64	30.95	30.14	30.95	6,851
07 Feb 18	30.79000 +0.69	30.89	29.93	30.49	126,598
06 Feb 18	30.10000 +0.28	30.82	28.66	28.90	46,445
05 Feb 18	29.82000 -0.68	30.50	29.43	30.32	41,989
02 Feb 18	30.50000 -0.73	31.22	30.47	31.21	16,888
01 Feb 18	31.23000 +0.39	31.38	30.84	30.94	26,119
31 Jan 18	30.84000 -0.01	30.99	30.46	30.81	26,071
30 Jan 18	30.85000 +0.26	31.00	30.43	30.66	20,273
29 Jan 18	30.59000 -0.59	31.48	30.46	31.16	29,904
26 Jan 18	31.18000 -0.32	31.81	30.97	31.81	23,806
25 Jan 18	31.50000 -0.25	31.88	31.26	31.88	19,843
24 Jan 18	31.75000 +0.50	31.95	31.40	31.40	53,305
23 Jan 18	31.25000 +0.01	31.62	30.90	31.39	27,908
22 Jan 18	31.24000 -0.03	31.41	30.80	31.27	18,036
19 Jan 18	31.27000 -0.15	31.78	31.05	31.77	17,629
18 Jan 18	31.42000 -0.66	32.50	31.05	32.15	18,748
17 Jan 18	32.08000 -0.22	32.49	31.95	32.16	15,660
16 Jan 18	32.30000 -0.13	32.67	32.16	32.43	20,308
15 Jan 18	32.43000 +0.23	32.51	30.95	32.38	13,276
12 Jan 18	32.20000 +0.44	32.36	31.56	31.61	24,395
11 Jan 18	31.76000 -0.35	32.39	31.63	31.64	49,895
10 Jan 18	32.11000 +0.12	32.50	31.86	31.99	31,145
09 Jan 18	31.99000 +0.36	32.36	31.51	31.61	31,780
08 Jan 18	31.63000 +0.16	31.87	31.19	31.79	37,112
05 Jan 18	31.47000 -0.18	31.90	31.26	31.26	19,219
04 Jan 18	31.65000 +0.64	31.97	30.44	30.44	41,319
03 Jan 18	31.01000 +0.10	31.16	30.62	31.05	16,143
02 Jan 18	30.91000 -0.19	31.37	30.58	30.77	16,601
29 Dec 17	31.10000 +0.10	31.55	30.81	30.91	17,609
28 Dec 17	31.00000 +0.00	31.08	30.61	30.84	13,522
27 Dec 17	31.00000 -0.96	31.96	30.80	31.96	18,648
22 Dec 17	31.96000 -0.09	32.52	31.84	31.98	15,139
21 Dec 17	32.05000 -0.24	32.88	31.90	32.05	22,072
20 Dec 17	32.29000 +0.14	32.41	31.91	32.09	10,410
19 Dec 17	32.15000 -0.22	32.44	32.04	32.36	31,267
18 Dec 17	32.37000 +1.38	32.75	31.04	31.04	60,153
15 Dec 17	30.99000 +0.29	31.33	30.43	30.60	108,027
14 Dec 17	30.70000 -0.44	31.45	30.70	30.99	32,321
13 Dec 17	31.14000 -0.22	31.35	30.99	31.23	35,098
12 Dec 17	31.36000 +0.12	31.37	30.83	31.10	20,131
11 Dec 17	31.24000 +0.48	31.31	30.76	30.95	30,535
08 Dec 17	30.76000 +0.17	30.92	30.67	30.70	23,247
07 Dec 17	30.59000 +0.43	30.75	29.93	29.98	28,803
06 Dec 17	30.16000 -0.09	30.90	29.72	30.88	53,868
05 Dec 17	30.25000 -0.27	30.54	30.19	30.42	26,358
04 Dec 17	30.52000 -0.48	31.38	30.47	31.38	24,156
01 Dec 17	31.00000 +0.81	31.04	30.19	30.19	56,423
30 Nov 17	30.19000 +0.06	30.47	30.09	30.44	43,079
29 Nov 17	30.13000 -0.05	30.33	29.95	30.21	26,985
28 Nov 17	30.18000 -0.02	30.58	30.03	30.24	18,713
27 Nov 17	30.20000 -0.05	30.37	29.95	30.09	43,238
24 Nov 17	30.25000 +0.17	30.25	29.95	30.23	21,512
23 Nov 17	30.08000 -0.03	30.09	29.95	30.06	13,458
22 Nov 17	30.11000 -0.21	30.42	30.06	30.30	24,140
21 Nov 17	30.32000 +0.15	30.40	30.10	30.12	51,883
20 Nov 17	30.17000 +0.08	30.32	29.96	30.18	21,837
17 Nov 17	30.09000 -0.11	30.27	29.95	30.14	24,134
16 Nov 17	30.20000 +0.07	30.46	29.89	30.46	25,920
15 Nov 17	30.13000 +0.09	30.54	29.85	29.92	70,949
14 Nov 17	30.04000 +0.20	30.32	29.63	30.03	44,038
13 Nov 17	29.84000 -1.01	31.17	29.79	31.17	34,860
10 Nov 17	30.85000 +0.44	31.07	30.27	30.31	35,620
09 Nov 17	30.41000 -0.45	31.06	30.18	30.87	31,484
08 Nov 17	30.86000 -0.21	31.63	30.76	31.63	84,343
07 Nov 17	31.07000 +0.16	31.08	30.89	31.01	36,470
06 Nov 17	30.91000 +0.30	30.99	30.36	30.75	62,520
03 Nov 17	30.61000 -1.07	31.83	30.50	31.83	45,993
02 Nov 17	31.68000 -1.37	32.95	31.36	32.79	106,047
01 Nov 17	33.05000 -0.59	33.72	32.95	33.72	27,023
31 Oct 17	33.64000 +0.50	33.75	32.91	33.07	21,904
30 Oct 17	33.14000 +0.36	33.34	32.81	32.81	26,888
27 Oct 17	32.78000 -0.04	32.97	32.47	32.84	21,583
26 Oct 17	32.82000 -0.28	33.10	32.64	33.10	10,127
25 Oct 17	33.10000 +0.50	33.14	32.57	32.59	59,780
24 Oct 17	32.60000 +0.19	32.60	32.25	32.25	28,452
23 Oct 17	32.41000 +0.04	32.57	32.16	32.21	27,150
20 Oct 17	32.37000 +0.19	32.61	32.24	32.25	23,597
19 Oct 17	32.18000 -0.07	32.34	32.00	32.34	6,540
18 Oct 17	32.25000 +0.37	32.49	32.01	32.06	16,035
17 Oct 17	31.88000 +0.49	31.95	31.23	31.50	43,329
16 Oct 17	31.39000 +0.22	31.50	31.13	31.36	20,833
13 Oct 17	31.17000 -0.09	31.34	31.10	31.26	6,493
12 Oct 17	31.26000 +0.04	31.29	31.00	31.07	12,528
11 Oct 17	31.22000 +0.23	31.30	30.84	30.93	18,524
10 Oct 17	30.99000 +0.13	31.09	30.81	31.05	19,172
06 Oct 17	30.86000 -0.05	30.97	30.50	30.89	16,871
05 Oct 17	30.91000 +0.04	31.30	30.64	30.86	37,736
04 Oct 17	30.87000 +0.08	30.88	30.54	30.88	20,793
03 Oct 17	30.79000 +0.83	30.89	29.96	29.96	20,445
02 Oct 17	29.96000 +0.10	30.20	29.58	29.89	33,139
29 Sep 17	29.86000 -0.10	30.24	29.70	29.71	82,492
28 Sep 17	29.96000 +0.33	30.06	29.41	29.51	43,629
27 Sep 17	29.63000 +0.07	29.83	29.03	29.03	41,123
26 Sep 17	29.56000 -0.04	29.95	29.07	29.65	23,341
25 Sep 17	29.60000 -0.36	30.26	29.60	29.93	13,568
22 Sep 17	29.96000 +0.16	30.26	29.82	30.26	9,427
21 Sep 17	29.80000 -0.01	30.29	29.76	30.28	9,594
20 Sep 17	29.81000 -0.09	30.15	29.44	29.63	16,066
19 Sep 17	29.90000 -0.03	29.99	29.44	29.91	33,009
18 Sep 17	29.93000 +0.24	30.21	29.42	29.77	24,630
15 Sep 17	29.69000 -0.26	30.15	29.27	29.63	55,502
14 Sep 17	29.95000 +0.31	30.00	29.60	29.84	27,980
13 Sep 17	29.64000 +0.14	29.90	29.30	29.59	35,879
12 Sep 17	29.50000 +0.18	29.60	29.06	29.06	16,807
11 Sep 17	29.32000 +0.16	29.39	29.15	29.39	22,253
08 Sep 17	29.16000 -0.61	29.97	29.16	29.61	24,256
07 Sep 17	29.77000 +0.09	30.04	29.65	29.68	18,374
06 Sep 17	29.68000 -0.14	29.86	29.60	29.86	21,035
05 Sep 17	29.82000 +1.12	29.96	28.85	28.91	32,575
01 Sep 17	28.70000 +0.12	28.85	28.31	28.66	34,970
31 Aug 17	28.58000 -0.23	29.14	28.50	28.91	25,161
30 Aug 17	28.81000 -0.15	29.35	28.80	29.04	19,710
29 Aug 17	28.96000 -0.22	29.13	28.75	28.76	31,826
28 Aug 17	29.18000 +0.10	29.61	28.90	29.61	27,154
25 Aug 17	29.08000 +0.37	29.12	28.52	28.75	31,013
24 Aug 17	28.71000 -0.43	29.22	28.55	29.14	64,478
23 Aug 17	29.14000 -0.67	29.80	28.98	29.80	68,121
22 Aug 17	29.81000 -0.19	30.18	29.77	30.14	41,612
21 Aug 17	30.00000 -0.24	30.81	29.50	30.16	44,117
18 Aug 17	30.24000 -0.04	30.45	30.16	30.45	21,879
17 Aug 17	30.28000 -0.71	31.19	30.13	30.95	37,546
16 Aug 17	30.99000 +0.09	31.14	30.11	30.43	56,332
15 Aug 17	30.90000 -0.30	31.37	30.61	31.37	35,644
14 Aug 17	31.20000 +0.09	31.44	30.92	31.15	65,803
11 Aug 17	31.11000 +0.03	31.32	30.91	31.15	52,131
10 Aug 17	31.08000 +0.08	31.23	30.80	30.83	70,358
09 Aug 17	31.00000 -0.41	31.28	30.85	31.27	67,482
08 Aug 17	31.41000 -2.05	33.74	30.72	33.50	149,412
04 Aug 17	33.46000 +0.54	33.46	33.46	33.46	99,049
03 Aug 17	32.92000 -0.28	33.26	32.60	33.00	14,385
02 Aug 17	33.20000 +0.20	33.50	32.92	33.37	22,119
01 Aug 17	33.00000 +0.06	33.49	32.78	32.90	17,768
31 Jul 17	32.94000 -0.64	34.40	32.60	34.40	36,541
28 Jul 17	33.58000 +0.57	33.76	32.94	32.94	16,161
27 Jul 17	33.01000 -0.92	33.99	32.96	33.67	21,509
26 Jul 17	33.93000 +0.27	34.38	33.69	33.71	15,133
25 Jul 17	33.66000 -0.09	33.99	33.43	33.86	41,194
24 Jul 17	33.75000 -0.30	34.05	33.55	34.05	18,421
21 Jul 17	34.05000 -1.13	35.20	33.98	35.19	10,519
20 Jul 17	35.18000 +0.26	35.47	34.83	34.83	15,219
19 Jul 17	34.92000 +0.07	35.26	34.54	34.54	15,027
18 Jul 17	34.85000 +0.27	34.91	34.60	34.60	18,333
17 Jul 17	34.58000 +0.06	34.75	34.39	34.63	5,121
14 Jul 17	34.52000 +0.45	34.81	34.15	34.17	13,874
13 Jul 17	34.07000 +0.47	34.19	33.31	33.54	33,432
12 Jul 17	33.60000 -0.86	34.46	33.33	34.46	21,784
11 Jul 17	34.46000 +0.77	34.57	33.42	34.01	21,643
10 Jul 17	33.69000 +0.45	34.04	33.31	33.68	34,664
07 Jul 17	33.24000 -0.24	33.66	33.15	33.66	14,425
06 Jul 17	33.48000 -0.74	34.18	33.41	34.01	10,293
05 Jul 17	34.22000 -0.49	35.00	34.10	34.62	10,974
04 Jul 17	34.71000 +0.24	35.02	34.16	34.71	14,237
30 Jun 17	34.47000 +0.30	34.90	34.17	34.18	23,046
29 Jun 17	34.17000 +0.08	34.33	33.64	33.76	14,021
28 Jun 17	34.09000 +0.18	34.24	33.82	34.05	11,347
27 Jun 17	33.91000 +0.39	34.38	33.28	33.41	21,973
26 Jun 17	33.52000 -0.56	34.10	33.22	34.01	28,378
23 Jun 17	34.08000 +0.34	34.09	33.60	33.62	18,662
22 Jun 17	33.74000 +1.06	33.88	32.64	32.73	35,786
21 Jun 17	32.68000 -0.05	32.95	32.42	32.89	32,021
20 Jun 17	32.73000 -0.47	33.40	32.73	33.20	22,720
19 Jun 17	33.20000 -0.26	33.45	33.16	33.45	30,739
16 Jun 17	33.46000 -0.51	34.01	33.08	33.89	42,297
15 Jun 17	33.97000 -0.06	34.04	33.76	33.99	18,014
14 Jun 17	34.03000 -0.09	34.25	33.84	34.14	31,161
13 Jun 17	34.12000 +0.08	34.21	33.64	34.21	31,261
12 Jun 17	34.04000 -0.11	34.35	33.86	34.35	15,573
09 Jun 17	34.15000 +0.31	34.27	33.86	33.97	31,885
08 Jun 17	33.84000 +0.47	34.22	33.31	33.31	24,761
07 Jun 17	33.37000 -0.36	34.14	33.22	33.73	33,693
06 Jun 17	33.73000 -0.97	34.99	33.50	34.49	35,201
05 Jun 17	34.70000 -0.39	35.13	34.65	35.09	13,870
02 Jun 17	35.09000 +0.07	35.59	34.80	35.05	25,763
01 Jun 17	35.02000 -0.15	35.99	35.00	35.23	29,717
31 May 17	35.17000 +0.44	35.22	34.37	34.60	279,545
30 May 17	34.73000 +0.58	34.98	34.00	34.01	36,706
29 May 17	34.15000 +0.07	34.41	34.14	34.14	6,887
26 May 17	34.08000 +0.08	34.28	33.73	33.77	44,959
25 May 17	34.00000 +0.62	34.09	33.10	33.32	67,060
24 May 17	33.38000 -0.18	33.99	33.31	33.56	35,538
23 May 17	33.56000 -0.32	34.09	33.31	33.89	44,697
19 May 17	33.88000 +0.35	34.02	33.50	33.50	19,893
18 May 17	33.53000 +0.70	33.80	32.60	33.27	49,791
17 May 17	32.83000 -1.23	33.84	32.60	33.42	63,194
16 May 17	34.06000 -0.47	34.90	33.98	34.78	19,992
15 May 17	34.53000 -0.06	34.94	34.43	34.94	11,679
12 May 17	34.59000 +0.09	34.98	34.33	34.52	14,486
11 May 17	34.50000 +0.24	34.53	33.62	34.37	54,951
10 May 17	34.26000 -0.84	35.14	34.15	34.99	35,175
09 May 17	35.10000 -0.55	35.92	34.56	34.56	41,565
08 May 17	35.65000 -0.51	35.97	35.34	35.51	65,628
05 May 17	36.16000 +2.09	36.54	34.44	34.44	72,269
04 May 17	34.07000 +0.14	34.10	33.29	33.29	41,067
03 May 17	33.93000 +0.01	34.15	33.71	33.90	47,079
02 May 17	33.92000 +0.20	34.08	33.22	33.57	53,280
01 May 17	33.72000 +0.92	33.74	32.81	32.81	33,290
28 Apr 17	32.80000 +0.00	33.25	32.50	32.68	52,545
27 Apr 17	32.80000 +0.15	33.52	32.33	32.42	46,754
26 Apr 17	32.65000 -0.36	33.21	32.57	33.00	67,167
25 Apr 17	33.01000 +0.41	33.34	32.26	32.85	26,180
24 Apr 17	32.60000 +0.60	32.98	31.93	32.00	50,840
21 Apr 17	32.00000 -1.68	33.58	31.92	33.58	60,260
20 Apr 17	33.68000 +0.90	33.70	32.72	32.72	32,152
19 Apr 17	32.78000 +0.69	33.03	32.20	32.40	43,329
18 Apr 17	32.09000 -0.12	32.26	31.86	31.86	36,355
17 Apr 17	32.21000 +0.55	32.51	31.65	31.76	20,028
13 Apr 17	31.66000 -1.07	32.64	31.50	32.61	43,484
12 Apr 17	32.73000 -0.54	33.33	32.51	33.21	46,217
11 Apr 17	33.27000 +0.68	33.39	32.43	32.43	75,093
10 Apr 17	32.59000 +0.64	32.75	31.64	31.74	56,250
07 Apr 17	31.95000 -0.09	32.38	31.75	32.04	53,162
06 Apr 17	32.04000 +0.49	32.35	31.49	31.49	25,283
05 Apr 17	31.55000 +0.07	31.98	31.24	31.92	32,046
04 Apr 17	31.48000 +0.15	31.64	31.25	31.33	33,636
03 Apr 17	31.33000 -0.39	32.23	31.28	32.23	38,838
31 Mar 17	31.72000 +0.31	31.97	31.19	31.23	26,862
30 Mar 17	31.41000 -0.09	31.78	31.32	31.51	12,960
29 Mar 17	31.50000 -0.31	32.19	31.11	31.90	39,781
28 Mar 17	31.81000 +0.70	32.16	31.01	31.01	43,597
27 Mar 17	31.11000 +0.40	31.45	30.36	30.88	28,261
24 Mar 17	30.71000 +0.03	30.97	30.40	30.57	20,497
23 Mar 17	30.68000 +0.21	30.75	30.15	30.50	26,410
22 Mar 17	30.47000 -0.66	31.02	30.34	31.02	30,378
21 Mar 17	31.13000 +0.10	31.44	30.79	31.13	33,929
20 Mar 17	31.03000 -0.07	31.42	30.98	31.10	33,853
17 Mar 17	31.10000 -0.25	31.51	30.98	31.44	43,489
16 Mar 17	31.35000 +0.20	31.46	30.77	31.14	44,756
15 Mar 17	31.15000 -0.81	31.64	30.76	31.48	66,700
14 Mar 17	31.96000 -0.97	32.89	31.75	32.83	40,352
13 Mar 17	32.93000 +0.25	33.23	32.62	32.62	75,151
10 Mar 17	32.68000 +0.68	32.83	32.00	32.02	51,121
09 Mar 17	32.00000 -2.56	34.00	29.71	34.00	112,740
08 Mar 17	34.56000 -0.17	35.07	34.31	34.60	36,166
07 Mar 17	34.73000 -0.24	35.06	34.58	34.67	19,983
06 Mar 17	34.97000 -0.79	35.79	34.86	35.79	25,286
03 Mar 17	35.76000 +0.46	35.84	35.28	35.48	8,306
02 Mar 17	35.30000 +0.47	35.53	34.75	34.87	29,840
01 Mar 17	34.83000 -0.16	35.61	34.72	35.48	30,216
28 Feb 17	34.99000 -0.65	35.70	34.75	35.10	36,199
27 Feb 17	35.64000 +0.34	35.64	34.60	35.30	69,934
24 Feb 17	35.30000 +0.04	35.50	34.73	35.02	110,211
23 Feb 17	35.26000 -0.19	35.61	35.10	35.60	15,760
22 Feb 17	35.45000 -0.03	36.05	35.34	35.42	17,135
21 Feb 17	35.48000 +0.30	35.65	35.05	35.39	21,705
17 Feb 17	35.18000 -0.24	35.47	35.03	35.19	28,165
16 Feb 17	35.42000 -0.48	36.18	35.31	36.18	21,959
15 Feb 17	35.90000 -0.38	36.60	35.76	36.28	38,960
14 Feb 17	36.28000 -0.18	36.84	36.15	36.33	41,884
13 Feb 17	36.46000 +0.08	36.99	36.33	36.93	29,740
10 Feb 17	36.38000 +0.16	36.75	36.22	36.25	51,191
09 Feb 17	36.22000 -0.27	36.50	35.87	36.50	47,311
08 Feb 17	36.49000 +0.21	36.99	36.26	36.86	43,971
07 Feb 17	36.28000 -0.99	37.54	36.17	37.15	56,548
06 Feb 17	37.27000 -0.46	38.07	37.14	37.73	7,939
03 Feb 17	37.73000 +0.43	38.09	37.22	37.40	16,315
02 Feb 17	37.30000 +0.49	37.50	36.84	37.08	105,455
01 Feb 17	36.81000 +0.81	37.06	35.91	36.00	24,941
31 Jan 17	36.00000 -0.47	36.69	35.61	36.07	26,820
30 Jan 17	36.47000 -0.05	36.52	35.92	36.03	12,419
27 Jan 17	36.52000 +0.06	36.93	36.33	36.93	20,233
26 Jan 17	36.46000 -0.45	37.24	36.18	37.24	16,881
25 Jan 17	36.91000 -0.07	37.48	36.37	37.48	10,853
24 Jan 17	36.98000 +0.09	37.15	36.23	37.08	17,554
23 Jan 17	36.89000 -0.83	38.09	36.27	38.09	23,036
20 Jan 17	37.72000 +0.04	38.09	37.47	37.99	9,054
19 Jan 17	37.68000 +2.15	38.00	35.64	35.64	59,816
18 Jan 17	35.53000 -1.00	36.67	35.02	36.56	58,914
17 Jan 17	36.53000 -1.91	38.95	36.31	38.59	51,911
16 Jan 17	38.44000 +0.14	38.67	38.02	38.30	8,552
13 Jan 17	38.30000 +0.61	38.54	37.76	37.76	15,076
12 Jan 17	37.69000 -1.04	38.77	37.52	38.43	26,643
11 Jan 17	38.73000 +0.77	39.17	37.92	38.16	17,245
10 Jan 17	37.96000 +0.13	38.22	37.51	37.58	21,426
09 Jan 17	37.83000 -0.33	38.56	37.64	38.55	11,439
06 Jan 17	38.16000 -0.97	38.86	38.08	38.86	9,661
05 Jan 17	39.13000 +0.32	39.27	38.70	38.81	11,719
04 Jan 17	38.81000 +0.63	39.31	38.10	38.59	15,693
03 Jan 17	38.18000 -0.62	38.79	37.77	38.75	20,278
30 Dec 16	38.80000 -0.72	39.33	38.54	39.04	20,355
29 Dec 16	39.52000 +0.05	39.90	39.07	39.10	16,793
28 Dec 16	39.47000 -0.63	40.20	39.05	40.20	16,286
23 Dec 16	40.10000 -0.01	40.26	39.61	40.01	12,322
22 Dec 16	40.11000 +0.19	40.45	39.81	40.45	11,369
21 Dec 16	39.92000 -0.20	40.80	39.80	40.02	40,048
20 Dec 16	40.12000 -0.08	40.50	39.85	40.09	24,213
19 Dec 16	40.20000 +0.09	40.85	39.87	39.89	26,593
16 Dec 16	40.11000 +0.02	40.50	39.71	39.89	57,888
15 Dec 16	40.09000 -0.03	40.49	39.93	40.48	45,202
14 Dec 16	40.12000 -0.42	40.56	39.98	40.54	82,722
13 Dec 16	40.54000 +0.61	40.70	40.00	40.59	26,503
12 Dec 16	39.93000 -0.07	40.54	39.79	40.13	46,679
09 Dec 16	40.00000 -0.21	40.74	39.73	39.74	48,755
08 Dec 16	40.21000 +1.27	40.40	38.80	38.83	30,257
07 Dec 16	38.94000 -0.26	39.50	38.69	39.18	41,922
06 Dec 16	39.20000 +1.33	39.40	37.60	37.95	45,076
05 Dec 16	37.87000 +0.21	38.00	37.01	37.02	15,393
02 Dec 16	37.66000 -0.16	38.28	37.64	37.97	19,760
01 Dec 16	37.82000 +1.02	38.61	37.03	37.46	28,020
30 Nov 16	36.80000 -0.64	37.95	36.74	37.36	62,234
29 Nov 16	37.44000 -0.38	37.86	37.39	37.67	45,619
28 Nov 16	37.82000 +0.17	38.39	37.75	37.85	32,386
25 Nov 16	37.65000 +0.25	37.94	37.26	37.29	12,876
24 Nov 16	37.40000 -0.37	38.24	37.40	38.24	9,853
23 Nov 16	37.77000 -0.33	38.39	37.44	38.10	18,930
22 Nov 16	38.10000 +0.20	38.29	37.99	37.99	21,817
21 Nov 16	37.90000 +0.36	38.00	37.17	37.17	29,506
18 Nov 16	37.54000 -0.17	37.84	37.41	37.46	20,649
17 Nov 16	37.71000 +0.34	37.75	37.30	37.47	24,080
16 Nov 16	37.37000 -0.12	37.50	37.08	37.35	22,299
15 Nov 16	37.49000 +0.03	37.68	36.73	36.76	50,272
14 Nov 16	37.46000 +0.24	37.69	36.84	36.84	20,918
11 Nov 16	37.22000 -0.31	37.76	36.95	37.76	23,041
10 Nov 16	37.53000 +0.05	38.24	37.14	37.14	36,628
09 Nov 16	37.48000 +0.39	37.65	36.68	37.44	35,937
08 Nov 16	37.09000 +1.12	37.32	36.09	36.37	60,171
07 Nov 16	35.97000 +0.55	36.15	34.83	35.82	36,052
04 Nov 16	35.42000 -0.36	35.93	35.24	35.93	30,556
03 Nov 16	35.78000 +0.92	36.48	34.50	34.50	38,898
02 Nov 16	34.86000 +0.99	34.95	33.84	33.84	32,679
01 Nov 16	33.87000 -0.18	34.29	33.51	34.10	40,655
31 Oct 16	34.05000 +0.17	34.07	33.59	34.04	29,944
28 Oct 16	33.88000 -0.12	34.31	33.76	34.00	45,289
27 Oct 16	34.00000 +0.15	34.15	33.79	34.14	31,774
26 Oct 16	33.85000 +0.31	34.13	33.33	33.52	27,789
25 Oct 16	33.54000 -1.41	34.98	33.37	34.98	50,070
24 Oct 16	34.95000 +0.29	35.00	34.35	34.78	26,245
21 Oct 16	34.66000 -0.32	34.83	34.60	34.80	13,097
20 Oct 16	34.98000 +0.48	35.28	34.47	34.52	22,080
19 Oct 16	34.50000 +0.51	35.08	33.89	34.00	40,857
18 Oct 16	33.99000 -0.73	34.90	33.89	34.79	92,110
17 Oct 16	34.72000 +0.30	34.87	33.78	34.48	24,387
14 Oct 16	34.42000 +0.23	34.63	34.25	34.55	11,233
13 Oct 16	34.19000 -1.22	35.30	34.07	35.21	28,007
12 Oct 16	35.41000 +1.52	35.42	33.34	33.90	40,862
11 Oct 16	33.89000 -1.73	36.00	33.74	35.96	38,320
07 Oct 16	35.62000 +0.23	35.85	35.30	35.30	19,564
06 Oct 16	35.39000 -0.18	35.92	35.37	35.60	20,471
05 Oct 16	35.57000 +0.24	36.09	35.54	35.54	28,368
04 Oct 16	35.33000 -0.20	35.52	34.41	35.04	34,593
03 Oct 16	35.53000 +0.21	35.88	35.26	35.41	18,999
30 Sep 16	35.32000 +0.03	35.60	35.22	35.30	118,233
29 Sep 16	35.29000 +0.01	35.50	34.80	34.80	25,005
28 Sep 16	35.28000 +0.07	35.35	35.01	35.12	18,164
27 Sep 16	35.21000 -0.62	35.78	35.10	35.78	27,521
26 Sep 16	35.83000 -0.59	36.82	35.79	36.82	19,913
23 Sep 16	36.42000 -0.24	36.70	36.27	36.60	20,575
22 Sep 16	36.66000 -0.31	37.20	36.45	36.89	31,523
21 Sep 16	36.97000 +0.04	37.29	36.58	37.14	32,835
20 Sep 16	36.93000 +0.02	37.11	36.85	37.11	31,950
19 Sep 16	36.91000 +0.16	37.12	36.64	36.99	27,760
16 Sep 16	36.75000 +0.18	37.35	36.42	36.42	104,055
15 Sep 16	36.57000 -0.24	37.15	36.39	36.87	35,282
14 Sep 16	36.81000 +0.00	37.07	36.81	36.81	16,741
13 Sep 16	36.81000 -0.64	37.25	36.81	37.24	29,767
12 Sep 16	37.45000 +0.45	37.53	36.84	36.85	20,426
09 Sep 16	37.00000 -0.50	37.42	36.89	36.95	25,145
08 Sep 16	37.50000 +0.07	37.62	36.96	37.02	49,616
07 Sep 16	37.43000 -0.37	37.99	36.62	36.62	29,436
06 Sep 16	37.80000 +0.28	37.94	37.20	37.50	47,261
02 Sep 16	37.52000 +0.27	37.75	37.34	37.34	18,624
01 Sep 16	37.25000 -0.18	38.00	37.16	37.80	62,378
31 Aug 16	37.43000 -0.11	37.90	37.22	37.56	31,809
30 Aug 16	37.54000 +0.00	37.66	37.23	37.62	19,372
29 Aug 16	37.54000 +0.17	37.76	37.38	37.38	27,395
26 Aug 16	37.37000 +0.09	37.56	37.01	37.01	27,019
25 Aug 16	37.28000 -0.23	37.45	37.09	37.40	25,562
24 Aug 16	37.51000 +0.06	37.63	37.27	37.63	33,718
23 Aug 16	37.45000 -0.03	37.59	37.22	37.59	28,825
22 Aug 16	37.48000 -0.17	37.72	37.28	37.53	24,173
19 Aug 16	37.65000 +0.51	37.95	37.10	37.17	26,673
18 Aug 16	37.14000 +0.05	37.29	36.89	37.02	25,388
17 Aug 16	37.09000 -0.05	37.27	36.95	37.22	43,472
16 Aug 16	37.14000 -1.04	37.77	36.50	37.77	49,491
15 Aug 16	38.18000 +0.40	38.47	37.94	38.37	42,441
12 Aug 16	37.78000 +0.28	37.83	37.25	37.40	49,969
11 Aug 16	37.50000 +0.29	37.53	37.07	37.23	42,366
10 Aug 16	37.21000 -0.07	37.59	37.09	37.42	52,174
09 Aug 16	37.28000 +0.28	37.55	36.95	36.95	70,119
08 Aug 16	37.00000 -0.17	37.50	36.58	37.15	41,874
05 Aug 16	37.17000 +1.01	37.18	34.82	36.00	100,041
04 Aug 16	36.16000 -1.83	37.74	35.48	37.74	102,676
03 Aug 16	37.99000 +0.04	38.05	37.70	37.89	61,481
02 Aug 16	37.95000 +0.30	38.15	37.48	37.55	57,375
29 Jul 16	37.65000 +0.00	37.68	37.49	37.68	39,078
28 Jul 16	37.65000 +0.01	37.76	37.42	37.75	75,982
27 Jul 16	37.64000 +0.20	37.69	37.45	37.50	58,075
26 Jul 16	37.44000 +0.03	37.70	37.29	37.41	52,549
25 Jul 16	37.41000 -0.28	38.04	36.55	37.63	41,562
22 Jul 16	37.69000 -0.52	38.24	37.25	38.20	71,399
21 Jul 16	38.21000 +0.43	38.70	37.80	37.80	89,524
20 Jul 16	37.78000 +1.13	38.10	36.50	36.50	125,424
19 Jul 16	36.65000 +0.86	36.81	35.72	35.72	117,935
18 Jul 16	35.79000 +0.12	35.90	35.64	35.66	52,875
15 Jul 16	35.67000 -0.12	35.88	35.58	35.83	33,856
14 Jul 16	35.79000 +0.18	35.90	35.58	35.75	39,854
13 Jul 16	35.61000 +0.31	35.80	35.17	35.35	35,187
12 Jul 16	35.30000 +0.00	35.78	35.29	35.63	73,294
11 Jul 16	35.30000 -0.30	35.80	35.10	35.50	45,133
08 Jul 16	35.60000 +0.01	35.75	35.20	35.65	43,222
07 Jul 16	35.59000 +0.21	35.75	35.34	35.53	39,424
06 Jul 16	35.38000 +0.39	35.65	34.76	35.13	79,050
05 Jul 16	34.99000 +0.35	35.51	34.51	34.66	51,555
04 Jul 16	34.64000 +0.26	35.00	34.20	34.40	22,716
30 Jun 16	34.38000 -0.55	34.93	34.31	34.93	23,905
29 Jun 16	34.93000 +0.50	35.14	34.71	34.99	46,292
28 Jun 16	34.43000 +0.30	34.67	33.91	34.36	53,183
27 Jun 16	34.13000 -0.58	34.55	33.65	34.52	30,437
24 Jun 16	34.71000 -1.09	35.38	34.71	34.99	22,929
23 Jun 16	35.80000 +0.54	35.90	35.39	35.71	42,467
22 Jun 16	35.26000 +0.61	35.45	34.73	34.73	48,728
21 Jun 16	34.65000 +0.35	34.94	34.00	34.30	66,745
20 Jun 16	34.30000 -0.89	35.39	34.23	35.39	44,336
17 Jun 16	35.19000 -0.02	35.89	35.01	35.13	143,241
16 Jun 16	35.21000 +0.10	35.32	35.00	35.00	34,487
15 Jun 16	35.11000 -0.05	35.50	35.01	35.04	55,697
14 Jun 16	35.16000 -0.15	35.44	35.07	35.18	22,661
13 Jun 16	35.31000 +0.12	35.54	34.86	35.04	43,221
10 Jun 16	35.19000 -0.36	35.55	34.75	35.35	63,686
09 Jun 16	35.55000 -0.30	36.00	35.44	35.82	63,617
08 Jun 16	35.85000 -0.10	36.01	35.70	36.00	96,042
07 Jun 16	35.95000 +0.02	36.00	35.86	36.00	138,373
06 Jun 16	35.93000 +0.13	36.05	35.32	35.81	71,844
03 Jun 16	35.80000 +0.48	35.91	34.88	35.42	46,472
02 Jun 16	35.32000 +0.28	35.52	34.91	34.92	40,353
01 Jun 16	35.04000 +1.08	35.10	33.21	33.89	54,214
31 May 16	33.96000 +0.21	34.08	33.73	33.84	59,775
30 May 16	33.75000 -0.17	34.25	33.68	33.98	11,000
27 May 16	33.92000 +0.43	34.08	33.52	33.56	47,375
26 May 16	33.49000 -0.27	33.91	33.10	33.88	48,833
25 May 16	33.76000 +0.10	34.34	33.72	33.83	57,867
24 May 16	33.66000 -0.66	34.43	33.51	34.30	84,797
20 May 16	34.32000 +0.66	34.65	33.51	33.82	74,279
19 May 16	33.66000 -0.03	33.80	33.15	33.28	75,681
18 May 16	33.69000 +0.35	33.75	32.46	32.99	99,825
17 May 16	33.34000 +0.02	33.60	33.05	33.32	34,407
16 May 16	33.32000 -0.11	33.56	33.19	33.48	25,579
13 May 16	33.43000 -0.36	33.79	33.05	33.49	48,267
12 May 16	33.79000 +0.49	34.20	33.18	33.25	71,215
11 May 16	33.30000 +0.39	33.36	32.93	32.94	69,625
10 May 16	32.91000 +1.45	33.36	31.67	31.67	141,554
09 May 16	31.46000 +1.20	31.49	30.61	30.61	116,061
06 May 16	30.26000 +1.87	30.40	28.00	28.00	121,938
05 May 16	28.39000 +0.51	28.87	27.72	27.72	41,955
04 May 16	27.88000 -0.16	28.10	27.68	28.05	22,253
03 May 16	28.04000 +0.46	28.21	27.33	27.33	35,107
02 May 16	27.58000 -0.34	28.24	27.47	28.24	33,680
29 Apr 16	27.92000 -0.34	28.35	27.70	28.35	50,311
28 Apr 16	28.26000 -0.02	28.77	28.03	28.03	28,714
27 Apr 16	28.28000 +0.67	28.44	27.52	27.81	31,093
26 Apr 16	27.61000 +0.25	27.93	27.25	27.42	49,790
25 Apr 16	27.36000 -0.62	28.20	27.10	28.13	41,244
22 Apr 16	27.98000 -0.26	28.70	27.66	28.15	41,838
21 Apr 16	28.24000 -0.04	28.60	28.12	28.56	24,847
20 Apr 16	28.28000 -0.15	28.62	28.20	28.54	47,550
19 Apr 16	28.43000 +0.31	28.50	28.06	28.21	34,125
18 Apr 16	28.12000 -0.05	28.57	27.94	27.94	37,449
15 Apr 16	28.17000 +1.01	28.25	27.01	27.16	106,670
14 Apr 16	27.16000 -0.26	27.49	27.14	27.49	17,910
13 Apr 16	27.42000 -0.02	27.97	27.13	27.97	31,985
12 Apr 16	27.44000 -0.15	28.07	27.10	27.65	15,522
11 Apr 16	27.59000 -0.29	27.95	27.10	27.95	30,272
08 Apr 16	27.88000 +0.25	28.28	27.71	28.00	26,296
07 Apr 16	27.63000 -1.55	29.18	27.54	29.00	47,999
06 Apr 16	29.18000 +0.66	29.18	28.69	28.72	29,975
05 Apr 16	28.52000 +0.04	28.58	28.38	28.47	52,866
04 Apr 16	28.48000 +0.09	28.66	28.34	28.37	27,871
01 Apr 16	28.39000 -0.71	28.92	28.33	28.90	19,086
31 Mar 16	29.10000 +0.80	29.33	28.38	28.38	45,481
30 Mar 16	28.30000 +0.04	28.61	28.18	28.34	23,075
29 Mar 16	28.26000 +0.54	28.38	27.75	27.75	32,580
28 Mar 16	27.72000 +0.10	27.86	27.41	27.76	25,991
24 Mar 16	27.62000 +0.21	27.90	27.17	27.36	29,703
23 Mar 16	27.41000 -0.34	27.68	27.20	27.61	18,890
22 Mar 16	27.75000 +0.47	27.85	26.97	27.24	70,714
21 Mar 16	27.28000 +0.54	27.36	26.75	26.75	34,035
18 Mar 16	26.74000 -1.54	28.40	26.54	28.40	117,654
17 Mar 16	28.28000 +0.94	28.62	27.40	27.40	84,927
16 Mar 16	27.34000 +0.79	27.43	26.53	26.53	94,022
15 Mar 16	26.55000 -0.21	26.96	26.20	26.75	136,267
14 Mar 16	26.76000 -1.71	28.00	26.56	28.00	158,648
11 Mar 16	28.47000 +0.40	28.62	27.99	28.31	62,496
10 Mar 16	28.07000 -0.01	28.53	27.70	28.38	45,109
09 Mar 16	28.08000 -1.69	30.00	27.96	29.99	108,620
08 Mar 16	29.77000 -1.27	30.75	29.51	30.75	79,953
07 Mar 16	31.04000 +1.61	31.06	29.36	29.58	130,588
04 Mar 16	29.43000 +0.11	30.00	29.30	29.75	64,903
03 Mar 16	29.32000 +0.71	29.80	28.55	28.60	97,442
02 Mar 16	28.61000 -2.20	30.54	28.46	30.54	117,689
01 Mar 16	30.81000 -1.25	32.49	30.59	32.49	76,456
29 Feb 16	32.06000 -0.58	32.60	31.60	32.38	48,805
26 Feb 16	32.64000 +0.18	32.70	32.34	32.62	28,636
25 Feb 16	32.46000 -0.05	32.78	32.29	32.52	35,909
24 Feb 16	32.51000 +0.51	32.84	31.89	31.93	52,081
23 Feb 16	32.00000 +0.13	32.48	31.60	31.71	22,451
22 Feb 16	31.87000 +0.97	32.10	31.13	31.13	42,340
19 Feb 16	30.90000 -0.78	31.60	30.69	31.52	52,695
18 Feb 16	31.68000 +0.25	31.85	30.63	31.01	27,694
17 Feb 16	31.43000 +1.05	31.60	30.50	30.50	47,854
16 Feb 16	30.38000 +1.53	30.55	28.31	29.06	76,274
12 Feb 16	28.85000 +0.95	29.56	28.08	28.08	42,403
11 Feb 16	27.90000 +0.06	28.09	27.29	27.69	69,277
10 Feb 16	27.84000 +0.84	28.47	26.67	26.67	54,346
09 Feb 16	27.00000 -0.29	27.55	26.76	27.55	58,143
08 Feb 16	27.29000 -1.00	28.31	27.14	28.24	31,759
05 Feb 16	28.29000 +0.07	28.37	28.24	28.24	23,544
04 Feb 16	28.22000 +0.24	28.55	27.74	27.98	42,118
03 Feb 16	27.98000 +0.42	28.11	27.46	27.57	46,054
02 Feb 16	27.56000 -0.48	28.01	27.28	27.90	54,263
01 Feb 16	28.04000 +0.49	28.10	27.24	27.60	65,337
29 Jan 16	27.55000 -0.56	28.36	27.35	28.25	1,323,107
28 Jan 16	28.11000 +0.40	28.41	27.87	27.95	87,347
27 Jan 16	27.71000 -0.23	28.39	27.58	27.94	167,823
26 Jan 16	27.94000 +0.25	28.50	27.72	28.20	72,091
25 Jan 16	27.69000 -0.08	28.31	27.50	27.65	73,971
22 Jan 16	27.77000 -0.71	29.39	27.59	28.80	92,961
21 Jan 16	28.48000 +0.03	29.05	27.96	28.45	64,366
20 Jan 16	28.45000 +0.76	28.65	27.26	27.56	65,689
19 Jan 16	27.69000 +0.79	27.86	27.09	27.09	46,156
18 Jan 16	26.90000 -0.56	27.46	26.84	27.46	25,913
15 Jan 16	27.46000 -0.30	27.51	26.83	27.33	49,081
14 Jan 16	27.76000 +0.71	27.79	26.62	27.23	68,214
13 Jan 16	27.05000 +0.36	27.77	26.97	27.00	63,561
12 Jan 16	26.69000 +0.23	27.00	25.88	26.92	62,707
11 Jan 16	26.46000 +0.00	26.75	26.20	26.50	74,426
08 Jan 16	26.46000 -0.50	27.29	26.36	27.20	73,984
07 Jan 16	26.96000 -1.22	28.29	26.90	28.06	89,453
06 Jan 16	28.18000 -1.21	29.51	27.95	29.21	85,508
05 Jan 16	29.39000 -0.79	30.34	29.20	30.26	56,620
04 Jan 16	30.18000 -1.15	31.29	30.04	31.29	41,465
31 Dec 15	31.33000 +0.37	31.72	30.75	31.06	46,879
30 Dec 15	30.96000 -0.06	31.46	30.85	31.10	19,225
29 Dec 15	31.02000 +0.57	31.33	30.46	30.46	32,148
24 Dec 15	30.45000 +0.13	30.74	30.12	30.14	9,220
23 Dec 15	30.32000 +0.19	30.51	29.55	30.25	27,272
22 Dec 15	30.13000 +0.13	30.32	29.89	29.89	34,348
21 Dec 15	30.00000 +0.01	30.11	29.60	30.10	64,203
18 Dec 15	29.99000 +0.86	30.10	29.00	29.05	71,919
17 Dec 15	29.13000 -0.81	29.72	29.01	29.72	37,441
16 Dec 15	29.94000 +0.88	30.10	29.03	29.03	23,358
15 Dec 15	29.06000 +0.36	29.34	28.90	28.90	37,871
14 Dec 15	28.70000 -0.33	28.87	28.51	28.87	51,793
11 Dec 15	29.03000 +0.43	29.30	28.52	29.00	23,720
10 Dec 15	28.60000 -0.04	29.10	28.13	28.63	36,827
09 Dec 15	28.64000 -0.07	29.13	28.38	29.10	76,513
08 Dec 15	28.71000 -0.98	29.28	28.35	29.23	39,427
07 Dec 15	29.69000 -0.28	29.98	29.19	29.79	29,134
04 Dec 15	29.97000 -0.03	30.49	29.58	30.00	39,244
03 Dec 15	30.00000 +0.09	30.30	29.70	30.12	19,957
02 Dec 15	29.91000 -0.48	30.46	29.79	30.41	24,456
01 Dec 15	30.39000 -0.37	30.91	30.21	30.76	46,582
30 Nov 15	30.76000 +0.74	30.83	30.02	30.42	55,370
27 Nov 15	30.02000 -0.32	30.35	30.01	30.34	61,371
26 Nov 15	30.34000 +0.19	30.65	30.10	30.10	16,392
25 Nov 15	30.15000 -0.09	30.32	30.06	30.25	31,390
24 Nov 15	30.24000 +0.53	30.40	29.75	29.88	24,390
23 Nov 15	29.71000 +0.10	29.88	29.50	29.81	16,481
20 Nov 15	29.61000 +0.10	29.95	29.43	29.95	22,354
19 Nov 15	29.51000 -1.27	30.80	29.07	30.69	66,229
18 Nov 15	30.78000 -0.11	31.16	30.58	30.68	21,412
17 Nov 15	30.89000 -0.09	31.09	30.49	30.49	41,606
16 Nov 15	30.98000 -0.01	31.17	30.80	31.00	123,993
13 Nov 15	30.99000 +0.11	31.08	30.71	31.05	49,097
12 Nov 15	30.88000 +0.62	31.06	29.61	30.10	53,606
11 Nov 15	30.26000 -0.69	31.41	29.77	30.99	47,600
10 Nov 15	30.95000 +0.54	31.06	30.49	30.59	182,107
09 Nov 15	30.41000 +0.25	30.48	29.66	30.21	45,698
06 Nov 15	30.16000 -2.69	32.73	30.08	32.45	103,059
05 Nov 15	32.85000 -0.40	33.23	31.89	32.95	36,257
04 Nov 15	33.25000 +0.25	34.79	32.53	32.53	43,364
03 Nov 15	33.00000 +0.17	33.18	32.63	32.95	22,183
02 Nov 15	32.83000 -0.42	33.38	32.66	33.25	28,190
30 Oct 15	33.25000 +0.07	33.68	32.25	33.24	71,178
29 Oct 15	33.18000 -0.30	33.73	32.77	33.73	12,773
28 Oct 15	33.48000 +0.06	33.81	33.13	33.20	26,397
27 Oct 15	33.42000 -0.33	34.19	33.20	33.82	29,174
26 Oct 15	33.75000 -0.30	34.13	33.68	33.99	60,316
23 Oct 15	34.05000 +1.24	34.20	32.82	32.82	52,853
22 Oct 15	32.81000 +1.06	33.00	31.77	31.78	42,599
21 Oct 15	31.75000 -0.12	32.37	31.50	31.50	27,488
20 Oct 15	31.87000 +0.56	32.21	31.06	31.45	42,743
19 Oct 15	31.31000 +1.28	31.48	30.04	30.22	33,599
16 Oct 15	30.03000 -0.05	30.23	29.50	30.02	78,219
15 Oct 15	30.08000 +0.02	30.46	29.59	30.06	34,139
14 Oct 15	30.06000 -0.94	31.36	29.87	31.26	31,299
13 Oct 15	31.00000 -0.32	31.39	30.49	31.07	26,512
09 Oct 15	31.32000 -0.62	32.12	31.10	31.89	19,724
08 Oct 15	31.94000 +0.10	32.06	31.69	32.00	19,406
07 Oct 15	31.84000 -0.16	32.22	31.73	32.05	26,854
06 Oct 15	32.00000 +0.14	32.34	31.90	31.95	44,879
05 Oct 15	31.86000 +0.57	32.21	31.46	31.49	28,805
02 Oct 15	31.29000 +0.07	31.66	30.80	31.33	19,631
01 Oct 15	31.22000 -0.25	31.42	31.09	31.40	19,835
30 Sep 15	31.47000 +0.36	31.73	31.14	31.15	32,407
29 Sep 15	31.11000 -0.06	31.26	30.81	31.22	22,961
28 Sep 15	31.17000 -0.63	31.87	30.85	31.87	25,278
25 Sep 15	31.80000 -0.06	32.24	31.72	32.12	52,060
24 Sep 15	31.86000 +0.05	32.06	31.70	31.81	39,847
23 Sep 15	31.81000 -0.19	32.12	31.69	31.94	15,185
22 Sep 15	32.00000 -0.10	32.24	31.83	32.11	28,377
21 Sep 15	32.10000 -0.20	32.33	31.89	32.26	34,574
18 Sep 15	32.30000 -0.86	32.99	31.95	32.00	92,332
17 Sep 15	33.16000 +1.28	33.40	31.91	31.91	66,354
16 Sep 15	31.88000 +0.56	32.16	31.35	31.36	48,011
15 Sep 15	31.32000 -0.77	32.23	31.21	32.23	47,258
14 Sep 15	32.09000 -0.65	32.70	31.92	32.70	34,757
11 Sep 15	32.74000 -0.41	33.15	32.65	33.12	30,092
10 Sep 15	33.15000 -0.84	34.00	33.10	34.00	27,015
09 Sep 15	33.99000 -0.35	34.95	33.78	34.95	16,276
08 Sep 15	34.34000 +0.06	34.60	34.20	34.51	17,610
04 Sep 15	34.28000 -1.08	35.46	34.16	35.44	19,713
03 Sep 15	35.36000 -0.07	35.50	35.17	35.45	68,457
02 Sep 15	35.43000 +0.07	35.50	35.18	35.50	23,247
01 Sep 15	35.36000 -0.07	35.75	34.64	34.99	41,993
31 Aug 15	35.43000 +1.31	35.51	34.26	34.28	44,422
28 Aug 15	34.12000 +0.60	34.64	33.79	33.82	19,477
27 Aug 15	33.52000 +0.61	33.89	33.06	33.29	35,808
26 Aug 15	32.91000 +0.12	33.42	32.09	32.92	48,586
25 Aug 15	32.79000 -0.02	33.61	32.65	33.00	42,835
24 Aug 15	32.81000 -0.30	33.12	32.10	32.10	48,709
21 Aug 15	33.11000 +0.02	33.49	32.95	33.03	47,916
20 Aug 15	33.09000 -1.64	34.81	33.00	34.75	25,494
19 Aug 15	34.73000 -0.69	35.50	34.68	35.42	20,571
18 Aug 15	35.42000 -0.01	35.53	35.03	35.24	39,918
17 Aug 15	35.43000 -0.06	35.67	35.02	35.67	19,490
14 Aug 15	35.49000 +0.64	35.50	34.04	34.80	21,677
13 Aug 15	34.85000 +0.35	35.15	34.05	35.15	21,555
12 Aug 15	34.50000 -0.95	35.17	34.41	34.93	36,676
11 Aug 15	35.45000 +0.04	35.91	34.86	35.91	47,183
10 Aug 15	35.41000 +0.74	35.53	34.17	34.67	67,666
07 Aug 15	34.67000 +1.07	34.85	33.45	33.45	56,174
06 Aug 15	33.60000 +1.25	34.05	32.60	33.00	301,890
05 Aug 15	32.35000 -0.75	33.49	32.34	33.08	16,631
04 Aug 15	33.10000 -0.25	34.16	33.02	34.16	19,145
31 Jul 15	33.35000 -0.07	33.96	33.06	33.96	45,273
30 Jul 15	33.42000 +0.19	33.57	33.32	33.57	8,034
29 Jul 15	33.23000 +0.66	33.69	32.60	32.60	17,931
28 Jul 15	32.57000 -0.41	33.12	32.30	33.02	17,473
27 Jul 15	32.98000 -1.17	34.11	32.95	33.74	26,183
24 Jul 15	34.15000 -0.01	34.36	33.69	34.15	19,864
23 Jul 15	34.16000 -0.54	34.95	34.11	34.75	11,753
22 Jul 15	34.70000 +0.81	34.90	33.72	33.74	35,915
21 Jul 15	33.89000 +0.60	34.33	33.31	33.38	27,936
20 Jul 15	33.29000 -1.14	34.70	33.29	34.70	12,898
17 Jul 15	34.43000 -0.09	34.80	34.26	34.80	30,504
16 Jul 15	34.52000 +0.02	34.74	34.48	34.51	51,425
15 Jul 15	34.50000 +0.72	34.57	33.54	34.05	25,003
14 Jul 15	33.78000 -0.08	34.79	33.67	33.96	26,372
13 Jul 15	33.86000 +0.98	33.87	32.78	32.78	10,057
10 Jul 15	32.88000 -0.78	33.78	32.78	33.78	22,767
09 Jul 15	33.66000 -0.02	33.95	33.30	33.90	16,188
08 Jul 15	33.68000 -0.82	34.55	33.67	34.40	11,338
07 Jul 15	34.50000 +0.61	34.54	33.38	33.55	25,105
06 Jul 15	33.89000 +0.37	33.94	33.31	33.31	10,673
03 Jul 15	33.52000 +0.10	33.95	33.29	33.29	7,510
02 Jul 15	33.42000 +0.01	33.57	33.03	33.53	21,543
30 Jun 15	33.41000 -0.43	33.88	33.41	33.74	91,000
29 Jun 15	33.84000 -0.18	33.95	33.70	33.89	23,493
26 Jun 15	34.02000 -0.05	34.13	33.93	33.95	25,571
25 Jun 15	34.07000 +0.34	34.14	33.61	33.93	26,507
24 Jun 15	33.73000 +0.01	34.00	33.49	33.90	39,914
23 Jun 15	33.72000 +0.37	34.05	33.20	33.45	35,457
22 Jun 15	33.35000 +0.40	33.47	32.93	32.93	27,326
19 Jun 15	32.95000 +0.15	32.98	32.24	32.53	121,980
18 Jun 15	32.80000 +0.38	32.94	32.35	32.45	26,772
17 Jun 15	32.42000 -0.61	33.11	32.15	33.01	29,054
16 Jun 15	33.03000 -0.14	33.25	32.95	33.20	19,647
15 Jun 15	33.17000 +0.05	33.31	32.98	33.00	37,088
12 Jun 15	33.12000 +0.02	33.40	32.95	33.28	27,110
11 Jun 15	33.10000 +0.05	33.17	32.96	33.05	39,984
10 Jun 15	33.05000 -0.17	33.25	32.89	33.24	22,028
09 Jun 15	33.22000 +0.20	33.41	32.91	33.23	0
08 Jun 15	33.02000 -0.28	33.50	32.86	33.12	0
05 Jun 15	33.30000 -0.25	33.72	33.25	33.59	17,962
04 Jun 15	33.55000 -0.18	33.87	33.50	33.73	22,166
03 Jun 15	33.73000 +0.23	33.89	33.45	33.83	38,241
02 Jun 15	33.50000 +0.03	33.62	33.24	33.24	9,139
01 Jun 15	33.47000 -0.10	33.59	33.26	33.55	16,907
29 May 15	33.57000 +0.30	33.72	33.20	33.21	37,044
28 May 15	33.27000 +0.14	33.70	33.06	33.13	41,223
27 May 15	33.13000 -0.59	33.68	32.94	33.67	57,915
26 May 15	33.72000 -0.03	34.14	33.61	34.09	47,140
25 May 15	33.75000 -0.36	34.05	33.31	34.05	17,216
22 May 15	34.11000 -0.25	34.42	34.05	34.40	18,814
21 May 15	34.36000 +0.11	34.73	34.25	34.27	29,147
20 May 15	34.25000 -0.46	34.93	34.25	34.93	49,151
19 May 15	34.71000 +0.06	34.86	34.02	34.02	75,322
15 May 15	34.65000 +0.29	34.89	34.35	34.38	52,853
14 May 15	34.36000 -0.22	34.66	34.18	34.66	51,787
13 May 15	34.58000 -0.23	34.85	34.48	34.85	33,606
12 May 15	34.81000 +0.18	35.11	34.46	34.51	47,369
11 May 15	34.63000 +0.38	34.96	34.28	34.58	71,251
08 May 15	34.25000 +0.30	34.35	33.75	34.05	300,578
07 May 15	33.95000 -1.13	35.30	33.84	35.28	89,564
06 May 15	35.08000 -0.26	35.45	34.12	35.45	46,248
05 May 15	35.34000 -0.06	35.67	35.17	35.36	238,481
04 May 15	35.40000 +0.40	35.55	34.90	34.99	70,186
01 May 15	35.00000 -0.50	35.50	34.90	35.38	35,584
30 Apr 15	35.50000 +0.11	35.50	35.11	35.28	250,770
29 Apr 15	35.39000 -0.10	35.73	35.06	35.73	32,695
28 Apr 15	35.49000 -0.38	36.18	35.14	36.18	65,243
27 Apr 15	35.87000 +0.17	36.06	35.07	35.87	39,824
24 Apr 15	35.70000 +0.33	35.84	35.09	35.64	59,234
23 Apr 15	35.37000 +0.11	35.59	35.02	35.39	30,960
22 Apr 15	35.26000 +0.10	35.60	35.12	35.12	32,434
21 Apr 15	35.16000 -0.23	35.82	34.78	35.59	35,184
20 Apr 15	35.39000 +0.29	35.57	34.96	35.20	37,890
17 Apr 15	35.10000 -0.16	35.26	34.83	35.26	14,427
16 Apr 15	35.26000 +0.24	35.29	34.71	35.02	23,696
15 Apr 15	35.02000 -0.03	35.56	34.75	35.20	111,588
14 Apr 15	35.05000 +0.23	35.14	34.60	34.97	33,407
13 Apr 15	34.82000 +0.04	35.00	34.51	35.00	27,952
10 Apr 15	34.78000 +0.17	35.19	34.61	34.81	20,365
09 Apr 15	34.61000 -0.09	34.89	34.55	34.56	24,913
08 Apr 15	34.70000 +0.21	34.83	34.50	34.79	37,199
07 Apr 15	34.49000 -0.15	34.90	34.00	34.90	60,258
06 Apr 15	34.64000 -0.17	34.90	34.28	34.30	25,523
02 Apr 15	34.81000 +0.60	34.90	34.13	34.43	27,631
01 Apr 15	34.21000 -0.96	35.20	34.01	35.20	40,141
31 Mar 15	35.17000 -0.25	35.57	35.00	35.57	30,853
30 Mar 15	35.42000 -0.07	35.66	35.32	35.52	23,021
27 Mar 15	35.49000 +0.29	35.54	35.05	35.08	26,185
26 Mar 15	35.20000 -0.32	35.66	35.04	35.50	23,959
25 Mar 15	35.52000 -0.15	35.99	35.52	35.96	69,966
24 Mar 15	35.67000 +0.44	35.77	35.28	35.43	22,362
23 Mar 15	35.23000 +0.23	35.39	34.88	35.00	50,207
20 Mar 15	35.00000 -0.19	35.16	34.60	35.12	70,837
19 Mar 15	35.19000 -0.06	35.80	34.98	35.42	25,985
18 Mar 15	35.25000 +0.06	35.45	34.91	35.01	64,369
17 Mar 15	35.19000 -0.77	35.64	34.62	35.64	83,333
16 Mar 15	35.96000 -1.24	37.50	35.32	37.35	71,085
13 Mar 15	37.20000 -0.67	38.00	36.91	38.00	41,751
12 Mar 15	37.87000 -0.25	38.58	37.61	38.58	27,800
11 Mar 15	38.12000 +0.00	38.38	37.94	38.05	23,617
10 Mar 15	38.12000 -0.47	38.51	38.05	38.51	53,490
09 Mar 15	38.59000 +0.60	38.88	37.35	38.18	50,330
06 Mar 15	37.99000 -1.68	39.87	37.90	39.87	67,665
05 Mar 15	39.67000 -0.20	40.13	39.59	40.13	12,609
04 Mar 15	39.87000 +0.05	40.01	39.73	39.97	8,998
03 Mar 15	39.82000 -0.56	40.36	39.69	40.36	25,652
02 Mar 15	40.38000 -0.33	40.95	40.27	40.63	36,470
27 Feb 15	40.71000 +0.05	41.03	40.51	41.03	34,904
26 Feb 15	40.66000 +0.07	41.35	40.50	40.98	37,558
25 Feb 15	40.59000 +0.59	40.65	40.00	40.25	26,870
24 Feb 15	40.00000 -0.03	40.85	39.90	39.90	21,793
23 Feb 15	40.03000 +0.63	40.59	39.71	39.98	48,018
20 Feb 15	39.40000 +0.62	39.58	38.60	38.98	27,469
19 Feb 15	38.78000 +0.11	39.25	38.30	38.32	36,964
18 Feb 15	38.67000 -0.54	39.50	38.44	39.02	51,588
17 Feb 15	39.21000 -0.10	39.68	39.00	39.68	32,271
13 Feb 15	39.31000 +0.23	39.80	39.11	39.11	26,034
12 Feb 15	39.08000 -0.16	39.62	38.69	39.54	29,294
11 Feb 15	39.24000 +0.54	39.40	38.58	38.97	21,902
10 Feb 15	38.70000 -0.13	38.97	38.42	38.97	27,063
09 Feb 15	38.83000 +0.10	38.93	38.46	38.75	17,578
06 Feb 15	38.73000 +0.39	39.00	38.33	38.35	27,107
05 Feb 15	38.34000 +0.62	38.50	37.86	37.94	41,482
04 Feb 15	37.72000 +0.32	37.90	37.52	37.76	51,995
03 Feb 15	37.40000 +0.40	38.03	37.20	37.21	53,449
02 Feb 15	37.00000 +0.59	37.38	36.22	36.33	75,143
30 Jan 15	36.41000 -0.79	37.30	35.59	36.84	319,112
29 Jan 15	37.20000 -1.86	38.93	36.00	38.93	137,027
28 Jan 15	39.06000 -1.81	41.45	39.06	41.45	62,837
27 Jan 15	40.87000 +0.51	41.01	40.37	40.73	31,740
26 Jan 15	40.36000 +0.27	41.05	40.11	40.49	76,852
23 Jan 15	40.09000 +0.43	40.55	39.33	39.49	29,286
22 Jan 15	39.66000 +0.61	40.01	39.05	39.25	30,190
21 Jan 15	39.05000 -0.77	40.32	39.00	39.52	68,131
20 Jan 15	39.82000 -0.72	40.72	39.26	40.51	38,769
19 Jan 15	40.54000 +0.05	41.45	40.21	40.21	10,368
16 Jan 15	40.49000 -0.28	41.00	40.33	40.85	12,776
15 Jan 15	40.77000 +0.02	41.44	40.42	41.44	17,703
14 Jan 15	40.75000 -0.25	41.29	40.58	41.02	23,592
13 Jan 15	41.00000 +0.59	41.00	40.18	40.45	16,562
12 Jan 15	40.41000 -0.83	40.93	40.26	40.90	38,601
09 Jan 15	41.24000 -0.73	41.90	41.02	41.90	11,414
08 Jan 15	41.97000 +0.17	42.12	41.75	41.99	14,316
07 Jan 15	41.80000 +0.71	41.94	40.95	41.08	50,851
06 Jan 15	41.09000 -0.02	41.39	40.97	41.20	26,478
05 Jan 15	41.11000 +0.31	41.22	40.60	40.87	20,546
02 Jan 15	40.80000 +0.78	40.88	40.00	40.00	19,784
31 Dec 14	40.02000 -0.17	40.26	40.00	40.03	22,685
30 Dec 14	40.19000 -0.47	40.72	40.19	40.68	27,916
29 Dec 14	40.66000 -0.60	41.40	40.66	41.40	19,883
24 Dec 14	41.26000 +0.35	41.60	40.91	41.34	20,919
23 Dec 14	40.91000 +0.98	41.26	40.00	40.00	29,518
22 Dec 14	39.93000 -0.63	40.51	39.79	39.87	21,068
19 Dec 14	40.56000 -0.06	41.39	39.88	40.53	56,126
18 Dec 14	40.62000 +0.45	41.23	39.74	40.50	45,137
17 Dec 14	40.17000 +0.69	40.24	39.11	39.78	30,641
16 Dec 14	39.48000 +0.68	39.68	38.52	38.54	36,431
15 Dec 14	38.80000 -0.44	39.22	38.51	39.18	75,564
12 Dec 14	39.24000 +0.26	39.26	38.37	38.39	35,776
11 Dec 14	38.98000 +0.50	39.11	38.01	38.01	19,029
10 Dec 14	38.48000 -0.77	39.08	37.28	38.86	67,294
09 Dec 14	39.25000 +0.58	39.35	38.02	38.02	47,764
08 Dec 14	38.67000 +0.21	38.85	38.16	38.16	33,935
05 Dec 14	38.46000 +0.58	38.77	37.48	37.48	39,662
04 Dec 14	37.88000 -0.92	38.56	37.74	38.40	21,981
03 Dec 14	38.80000 +0.91	38.90	37.73	38.44	67,869
02 Dec 14	37.89000 -0.22	38.28	36.80	38.24	28,473
01 Dec 14	38.11000 +0.21	38.45	37.76	37.76	28,035
28 Nov 14	37.90000 +0.08	37.98	37.50	37.97	10,130
27 Nov 14	37.82000 -0.13	37.88	37.07	37.07	5,777
26 Nov 14	37.95000 +0.04	38.60	37.54	37.54	22,087
25 Nov 14	37.91000 -0.06	38.20	37.15	37.97	29,665
24 Nov 14	37.97000 -0.27	38.35	37.75	38.00	25,680
21 Nov 14	38.24000 +0.20	38.78	38.02	38.35	24,455
20 Nov 14	38.04000 +0.51	38.11	37.16	37.23	44,346
19 Nov 14	37.53000 +0.29	37.59	36.79	37.31	43,550
18 Nov 14	37.24000 +0.64	37.50	36.47	36.47	40,502
17 Nov 14	36.60000 +0.60	36.83	35.99	35.99	17,117
14 Nov 14	36.00000 -0.23	36.09	35.77	36.01	14,316
13 Nov 14	36.23000 +0.07	36.99	36.02	36.47	21,952
12 Nov 14	36.16000 +0.57	36.24	35.70	35.81	56,628
11 Nov 14	35.59000 -0.09	35.98	35.49	35.96	21,949
10 Nov 14	35.68000 +0.34	36.10	35.35	35.35	28,912
07 Nov 14	35.34000 +0.27	35.75	34.34	34.90	28,762
06 Nov 14	35.07000 -0.33	35.56	34.82	35.11	63,610
05 Nov 14	35.40000 -0.45	36.15	35.26	36.15	28,118
04 Nov 14	35.85000 +0.05	36.08	35.69	35.69	25,681
03 Nov 14	35.80000 +0.78	36.16	35.22	35.25	17,575
31 Oct 14	35.02000 +0.53	35.10	34.48	34.97	21,780
30 Oct 14	34.49000 +0.58	34.84	33.83	34.24	21,326
29 Oct 14	33.91000 -0.03	34.18	33.76	33.78	33,802
28 Oct 14	33.94000 -1.06	35.09	33.75	34.94	42,950
27 Oct 14	35.00000 -1.49	36.72	34.87	36.72	21,413
24 Oct 14	36.49000 +1.49	36.78	35.32	35.32	53,461
23 Oct 14	35.00000 +0.37	35.09	34.60	34.78	14,932
22 Oct 14	34.63000 -0.25	35.33	34.42	34.95	19,990
21 Oct 14	34.88000 +1.25	34.88	33.40	33.52	94,934
20 Oct 14	33.63000 -0.22	34.38	33.30	34.38	39,706
17 Oct 14	33.85000 -0.15	34.88	33.77	34.51	35,006
16 Oct 14	34.00000 +1.23	34.13	32.61	32.61	28,928
15 Oct 14	32.77000 -0.11	32.91	32.20	32.91	32,951
14 Oct 14	32.88000 +0.23	33.03	32.65	32.66	43,674
10 Oct 14	32.65000 -0.16	32.98	32.11	32.90	25,290
09 Oct 14	32.81000 -0.36	33.13	32.49	33.13	13,580
08 Oct 14	33.17000 +0.17	33.30	32.44	33.30	55,898
07 Oct 14	33.00000 -0.59	33.77	32.85	33.77	26,446
06 Oct 14	33.59000 -0.09	34.10	33.29	34.10	16,018
03 Oct 14	33.68000 +0.54	34.16	33.35	33.35	17,942
02 Oct 14	33.14000 -0.49	33.77	32.28	33.77	46,189
01 Oct 14	33.63000 +0.18	33.81	33.08	33.70	40,780
30 Sep 14	33.45000 -0.92	34.97	33.40	34.50	40,156
29 Sep 14	34.37000 -0.45	34.76	34.22	34.76	11,437
26 Sep 14	34.82000 +0.41	34.97	34.56	34.56	19,194
25 Sep 14	34.41000 +0.26	34.48	34.04	34.09	23,793
24 Sep 14	34.15000 +0.19	34.36	33.68	33.68	47,585
23 Sep 14	33.96000 -0.26	34.23	33.57	34.22	46,606
22 Sep 14	34.22000 +2.24	34.50	34.00	34.00	100,346
19 Sep 14	31.98000 -2.77	35.61	31.98	35.14	292,563
18 Sep 14	34.75000 -0.64	35.78	34.59	35.30	82,000
17 Sep 14	35.39000 +0.03	35.99	35.27	35.27	24,398
16 Sep 14	35.36000 +0.04	35.83	35.31	35.63	29,514
15 Sep 14	35.32000 +0.06	36.23	35.29	35.29	92,837
12 Sep 14	35.26000 -0.01	35.51	35.21	35.28	43,255
11 Sep 14	35.27000 -0.13	35.53	35.18	35.24	20,803
10 Sep 14	35.40000 -0.28	35.87	35.39	35.87	17,466
09 Sep 14	35.68000 +0.17	35.90	35.49	35.64	17,460
08 Sep 14	35.51000 -0.47	36.00	35.48	36.00	30,619
05 Sep 14	35.98000 -0.38	36.35	35.90	36.22	15,615
04 Sep 14	36.36000 -0.49	36.99	36.15	36.65	21,046
03 Sep 14	36.85000 -0.23	37.10	36.56	37.09	21,313
02 Sep 14	37.08000 +0.33	37.30	36.63	36.63	39,468
29 Aug 14	36.75000 -0.15	37.00	36.06	37.00	54,442
28 Aug 14	36.90000 -0.33	37.40	36.90	37.33	30,352
27 Aug 14	37.23000 +0.09	37.33	36.91	37.03	9,222
26 Aug 14	37.14000 +0.49	37.31	36.75	36.75	20,665
25 Aug 14	36.65000 -0.03	36.95	36.32	36.43	26,473
22 Aug 14	36.68000 +0.51	36.89	36.07	36.17	39,127
21 Aug 14	36.17000 +0.04	36.42	35.81	36.11	16,720
20 Aug 14	36.13000 +0.07	36.16	35.49	35.68	18,758
19 Aug 14	36.06000 +0.71	36.53	35.35	35.35	35,761
18 Aug 14	35.35000 +0.48	35.50	34.73	34.97	47,093
15 Aug 14	34.87000 +0.63	34.90	34.25	34.34	39,935
14 Aug 14	34.24000 +0.29	34.24	33.80	34.01	144,609
13 Aug 14	33.95000 -1.13	34.95	33.73	34.95	175,702
12 Aug 14	35.08000 -1.32	37.04	34.80	36.40	57,287
11 Aug 14	36.40000 -0.25	36.83	36.40	36.63	12,218
08 Aug 14	36.65000 -0.20	36.90	36.61	36.66	19,734
07 Aug 14	36.85000 -1.28	38.01	36.49	38.01	42,541
06 Aug 14	38.13000 +0.24	38.35	37.84	37.84	19,865
05 Aug 14	37.89000 -0.91	39.50	37.85	39.28	13,074
01 Aug 14	38.80000 +0.42	39.07	38.77	39.01	5,122
31 Jul 14	38.38000 -0.37	38.87	38.38	38.62	8,200
30 Jul 14	38.75000 +0.09	38.96	38.55	38.69	6,083
29 Jul 14	38.66000 +0.11	38.90	38.59	38.67	1,943
28 Jul 14	38.55000 -0.22	39.07	38.55	38.79	10,210
25 Jul 14	38.77000 -0.76	39.74	38.57	39.65	13,100
24 Jul 14	39.53000 +0.19	39.76	39.34	39.76	10,073
23 Jul 14	39.34000 +0.19	39.76	39.19	39.40	13,982
22 Jul 14	39.15000 +0.81	39.26	38.35	38.35	14,773
21 Jul 14	38.34000 +0.61	38.34	37.76	37.90	25,185
18 Jul 14	37.73000 -0.26	38.13	37.70	38.13	15,446
17 Jul 14	37.99000 +0.21	38.05	37.75	37.75	14,997
16 Jul 14	37.78000 +0.02	38.09	37.62	37.62	12,377
15 Jul 14	37.76000 -0.17	38.56	37.62	38.21	24,167
14 Jul 14	37.93000 +0.40	38.52	37.53	38.15	29,572
11 Jul 14	37.53000 -0.07	38.00	37.40	37.69	21,634
10 Jul 14	37.60000 -0.40	38.53	37.51	37.77	12,814
09 Jul 14	38.00000 -0.16	38.27	37.90	38.27	23,403
08 Jul 14	38.16000 -0.93	39.28	38.07	39.28	23,444
07 Jul 14	39.09000 -0.06	39.40	38.55	38.82	18,572
04 Jul 14	39.15000 +0.15	39.39	39.15	39.37	1,871
03 Jul 14	39.00000 +0.11	39.19	38.76	38.89	6,066
02 Jul 14	38.89000 -0.50	39.40	38.72	39.40	17,408
30 Jun 14	39.39000 +0.83	39.45	38.83	39.01	17,774
27 Jun 14	38.56000 +0.14	38.92	38.35	38.54	16,323
26 Jun 14	38.42000 +0.57	38.53	37.79	37.85	23,647
25 Jun 14	37.85000 -0.45	38.34	37.80	38.22	31,198
24 Jun 14	38.30000 -0.66	39.04	38.02	38.84	60,707
23 Jun 14	38.96000 +0.33	39.56	38.72	38.92	47,308
20 Jun 14	38.63000 -1.21	39.85	38.63	39.85	138,442
19 Jun 14	39.84000 -0.12	40.24	39.15	40.24	16,975
18 Jun 14	39.96000 +0.01	40.16	39.95	39.97	75,073
17 Jun 14	39.95000 -0.73	40.55	39.95	40.55	109,177
16 Jun 14	40.68000 +0.51	40.92	40.00	40.25	27,896
13 Jun 14	40.17000 -0.61	40.93	39.70	40.93	17,622
12 Jun 14	40.78000 -0.10	41.17	40.78	40.80	5,506
11 Jun 14	40.88000 -0.30	41.06	40.56	40.65	6,318
10 Jun 14	41.18000 -0.06	41.50	40.92	41.06	11,428
09 Jun 14	41.24000 -0.02	41.47	41.11	41.25	14,709
06 Jun 14	41.26000 +0.39	41.32	40.65	40.65	7,154
05 Jun 14	40.87000 -0.59	41.45	40.56	41.26	9,203
04 Jun 14	41.46000 -0.23	41.84	41.19	41.57	7,824
03 Jun 14	41.69000 -0.29	41.99	41.57	41.93	28,819
02 Jun 14	41.98000 +0.78	41.98	41.45	41.56	19,034
30 May 14	41.20000 -0.10	41.50	40.97	41.30	15,311
29 May 14	41.30000 +0.15	41.50	40.80	40.87	29,047
28 May 14	41.15000 -0.09	41.33	40.90	41.25	8,413
27 May 14	41.24000 +0.63	41.46	40.45	40.45	14,324
26 May 14	40.61000 +0.28	40.75	40.33	40.69	8,687
23 May 14	40.33000 +0.16	40.57	39.52	40.01	89,492
22 May 14	40.17000 +0.08	40.49	40.01	40.01	37,861
21 May 14	40.09000 -0.62	40.40	40.08	40.40	46,828
20 May 14	40.71000 -0.19	40.79	40.50	40.51	10,628
16 May 14	40.90000 -0.04	41.00	40.63	41.00	12,365
15 May 14	40.94000 -0.03	41.06	40.69	40.82	5,631
14 May 14	40.97000 -0.38	41.39	40.90	41.39	13,388
13 May 14	41.35000 +0.29	41.35	40.72	40.72	15,362
12 May 14	41.06000 -0.31	41.49	40.79	41.49	25,595
09 May 14	41.37000 +0.44	41.39	40.71	41.39	17,242
08 May 14	40.93000 +1.48	41.40	40.25	40.91	23,774
07 May 14	39.45000 -0.88	40.98	39.45	40.25	7,660
06 May 14	40.33000 -0.89	41.22	40.00	41.22	52,121
05 May 14	41.22000 +0.72	41.22	40.47	40.77	15,924
02 May 14	40.50000 +0.41	40.56	39.88	40.07	10,620
01 May 14	40.09000 +0.81	40.56	39.25	39.46	19,607
30 Apr 14	39.28000 -0.67	39.82	38.89	39.71	19,969
29 Apr 14	39.95000 -0.27	40.29	39.61	40.09	24,613
28 Apr 14	40.22000 +0.19	40.22	39.93	40.09	22,250
25 Apr 14	40.03000 +0.72	40.14	39.16	39.20	8,777
24 Apr 14	39.31000 +0.33	39.40	39.10	39.10	13,550
23 Apr 14	38.98000 +0.20	39.29	38.91	38.91	14,669
22 Apr 14	38.78000 -0.12	39.20	38.65	38.85	42,157
21 Apr 14	38.90000 +0.22	38.99	38.69	38.69	274,879
17 Apr 14	38.68000 +0.46	38.88	38.29	38.29	6,438
16 Apr 14	38.22000 -0.21	38.50	38.01	38.50	5,443
15 Apr 14	38.43000 +0.54	38.49	37.85	37.85	7,254
14 Apr 14	37.89000 -0.11	38.20	37.89	38.00	11,547
11 Apr 14	38.00000 -0.03	38.31	37.96	38.19	22,286
10 Apr 14	38.03000 -0.01	38.50	37.85	38.26	14,848
09 Apr 14	38.04000 +0.64	38.29	37.50	37.50	17,745
08 Apr 14	37.40000 -0.10	37.52	37.25	37.25	10,798
07 Apr 14	37.50000 +0.09	37.59	37.05	37.25	9,229
04 Apr 14	37.41000 +0.29	37.99	37.06	37.08	7,725
03 Apr 14	37.12000 +0.12	37.17	36.84	36.99	17,198
02 Apr 14	37.00000 +0.05	37.11	36.84	37.06	23,901
01 Apr 14	36.95000 -0.04	37.10	36.90	36.99	17,162
31 Mar 14	36.99000 -0.34	37.53	36.72	37.38	53,612
28 Mar 14	37.33000 -0.67	38.08	37.32	37.93	28,841
27 Mar 14	38.00000 -0.60	38.42	37.90	38.42	19,689
26 Mar 14	38.60000 -0.25	38.75	38.42	38.75	6,186
25 Mar 14	38.85000 +0.35	38.94	38.17	38.23	8,046
24 Mar 14	38.50000 -0.25	38.88	38.00	38.75	23,021
21 Mar 14	38.75000 +0.92	38.95	37.52	37.52	122,144
20 Mar 14	37.83000 -0.93	39.00	37.45	38.54	55,669
19 Mar 14	38.76000 +0.27	39.20	38.35	38.48	20,712
18 Mar 14	38.49000 +0.63	38.49	37.52	38.07	29,716
17 Mar 14	37.86000 +0.46	37.99	37.20	37.44	30,873
14 Mar 14	37.40000 +0.39	37.64	36.88	36.88	15,731
13 Mar 14	37.01000 +0.34	37.26	36.68	36.68	16,035
12 Mar 14	36.67000 -0.53	37.13	36.30	37.12	18,676
11 Mar 14	37.20000 -0.07	37.45	36.28	37.09	41,333
10 Mar 14	37.27000 +1.25	37.40	36.05	36.10	25,886
07 Mar 14	36.02000 -0.15	36.43	36.00	36.26	17,244
06 Mar 14	36.17000 -0.83	37.00	36.14	37.00	29,865
05 Mar 14	37.00000 +0.49	37.15	36.63	36.75	50,627
04 Mar 14	36.51000 +0.16	36.75	36.13	36.51	65,394
03 Mar 14	36.35000 -0.85	37.20	36.01	37.20	36,194
28 Feb 14	37.20000 -0.10	37.60	37.03	37.03	17,137
27 Feb 14	37.30000 -0.55	38.20	37.21	37.90	19,447
26 Feb 14	37.85000 -0.57	38.64	37.70	38.64	16,129
25 Feb 14	38.42000 +0.97	38.50	37.36	37.45	14,710
24 Feb 14	37.45000 +0.31	37.80	37.25	37.30	14,706
21 Feb 14	37.14000 +0.25	37.37	36.85	36.99	32,883
20 Feb 14	36.89000 -0.10	37.07	36.70	37.00	19,840
19 Feb 14	36.99000 -0.60	38.15	36.99	37.87	16,327
18 Feb 14	37.59000 +0.40	37.59	36.69	36.72	28,435
14 Feb 14	37.19000 +0.06	37.20	36.67	37.14	7,165
13 Feb 14	37.13000 +0.52	37.30	36.35	36.50	19,587
12 Feb 14	36.61000 -0.11	37.38	36.51	36.76	13,899
11 Feb 14	36.72000 +0.42	36.94	36.08	36.31	250,584
10 Feb 14	36.30000 -0.36	37.17	36.25	36.57	93,168
07 Feb 14	36.66000 -3.00	37.52	36.24	37.00	113,097
06 Feb 14	39.66000 +1.23	39.70	38.70	38.70	21,484
05 Feb 14	38.43000 -0.15	38.52	37.84	38.52	24,381
04 Feb 14	38.58000 +0.30	38.73	38.17	38.73	18,824
03 Feb 14	38.28000 -2.20	40.50	38.18	40.50	19,562
31 Jan 14	40.48000 -0.76	40.83	39.78	40.83	16,816
30 Jan 14	41.24000 +0.72	41.30	40.46	40.46	13,906
29 Jan 14	40.52000 +0.18	41.14	40.30	40.55	28,804
28 Jan 14	40.34000 +0.13	40.80	39.50	39.90	70,075
27 Jan 14	40.21000 +0.46	40.50	39.49	39.51	31,105
24 Jan 14	39.75000 -1.40	41.25	39.75	40.70	28,673
23 Jan 14	41.15000 -0.06	41.39	40.62	41.04	15,491
22 Jan 14	41.21000 +0.08	41.37	40.73	41.10	22,194
21 Jan 14	41.13000 +0.14	41.45	40.78	40.78	43,697
20 Jan 14	40.99000 +1.58	40.99	39.26	39.26	20,417
17 Jan 14	39.41000 -1.19	40.66	39.37	40.53	29,234
16 Jan 14	40.60000 -0.86	41.40	40.37	41.40	24,461
15 Jan 14	41.46000 +0.16	41.65	41.16	41.16	9,236
14 Jan 14	41.30000 +0.30	41.43	40.81	41.10	16,080
13 Jan 14	41.00000 +0.02	41.09	40.80	41.00	31,236
10 Jan 14	40.98000 +0.22	41.00	40.56	40.56	16,873
09 Jan 14	40.76000 -0.73	41.53	40.62	41.53	16,611
08 Jan 14	41.49000 +0.35	41.75	41.16	41.30	39,776
07 Jan 14	41.14000 -0.01	41.50	41.05	41.05	18,643
06 Jan 14	41.15000 +0.22	41.37	40.72	40.72	14,988
03 Jan 14	40.93000 +1.05	40.99	40.21	40.22	10,207
02 Jan 14	39.88000 -0.58	40.52	39.76	40.45	9,834
31 Dec 13	40.46000 -0.13	40.73	40.38	40.61	11,629
30 Dec 13	40.59000 -0.13	40.93	40.35	40.70	11,297
27 Dec 13	40.72000 +0.14	41.25	40.48	40.48	16,496
24 Dec 13	40.58000 +0.80	40.75	38.95	40.58	16,796
23 Dec 13	39.78000 +0.96	39.80	38.91	39.17	32,868
20 Dec 13	38.82000 +0.01	39.56	38.82	38.92	67,746
19 Dec 13	38.81000 -0.09	39.10	38.58	38.70	13,140
18 Dec 13	38.90000 +0.40	39.20	38.46	38.67	32,920
17 Dec 13	38.50000 -0.03	38.73	38.38	38.44	34,487
16 Dec 13	38.53000 -0.15	39.22	38.38	38.70	34,500
13 Dec 13	38.68000 +0.60	38.68	37.97	37.98	22,418
12 Dec 13	38.08000 -0.16	38.51	37.75	38.05	19,503
11 Dec 13	38.24000 +0.11	38.49	38.00	38.00	15,338
10 Dec 13	38.13000 +0.13	38.13	37.91	38.07	42,446
09 Dec 13	38.00000 +0.00	38.47	37.99	38.47	29,492
06 Dec 13	38.00000 +0.09	38.39	37.92	38.12	18,231
05 Dec 13	37.91000 +0.15	38.20	37.73	37.73	14,318
04 Dec 13	37.76000 +0.25	37.83	37.40	37.59	16,806
03 Dec 13	37.51000 +0.28	37.64	37.02	37.50	32,587
02 Dec 13	37.23000 +0.03	37.29	36.80	37.20	42,112
29 Nov 13	37.20000 +0.20	37.30	36.85	37.08	9,511
28 Nov 13	37.00000 +0.15	37.49	36.81	37.24	8,578
27 Nov 13	36.85000 +0.48	37.93	36.39	36.39	31,032
26 Nov 13	36.37000 +0.22	36.85	36.29	36.29	33,051
25 Nov 13	36.15000 +0.04	36.29	36.00	36.18	42,967
22 Nov 13	36.11000 -0.16	36.25	35.56	36.15	26,064
21 Nov 13	36.27000 -0.19	36.87	36.25	36.58	15,779
20 Nov 13	36.46000 -0.39	37.16	36.25	36.91	41,835
19 Nov 13	36.85000 +0.09	37.00	36.56	36.83	32,378
18 Nov 13	36.76000 +0.31	36.98	36.26	36.36	18,392
15 Nov 13	36.45000 -0.13	36.73	36.35	36.60	36,925
14 Nov 13	36.58000 +0.05	36.90	36.13	36.37	21,028
13 Nov 13	36.53000 +0.37	36.67	36.11	36.22	35,020
12 Nov 13	36.16000 -0.91	37.36	36.16	37.36	36,142
11 Nov 13	37.07000 -0.99	38.30	36.98	38.30	26,569
08 Nov 13	38.06000 -1.05	39.04	38.06	39.04	47,453
07 Nov 13	39.11000 +0.00	39.44	38.55	38.56	34,567
06 Nov 13	39.11000 +0.09	39.24	38.77	39.00	35,247
05 Nov 13	39.02000 +0.02	39.10	38.84	39.10	18,182
04 Nov 13	39.00000 +0.23	39.28	38.20	38.94	12,958
01 Nov 13	38.77000 +0.03	38.96	38.09	38.89	24,573
31 Oct 13	38.74000 -0.38	39.35	38.50	39.22	204,562
30 Oct 13	39.12000 +0.30	39.12	38.84	38.99	14,019
29 Oct 13	38.82000 +0.21	39.03	38.29	38.79	19,650
28 Oct 13	38.61000 -0.16	38.97	38.03	38.97	26,245
25 Oct 13	38.77000 +0.37	38.96	38.08	38.30	12,775
24 Oct 13	38.40000 +0.25	38.54	37.79	37.89	11,219
23 Oct 13	38.15000 -0.09	38.70	37.95	38.20	10,664
22 Oct 13	38.24000 -0.10	38.56	37.52	38.56	70,682
21 Oct 13	38.34000 -0.35	38.70	38.15	38.69	20,223
18 Oct 13	38.69000 +0.17	38.71	38.15	38.54	13,465
17 Oct 13	38.52000 +0.26	39.00	38.00	38.17	32,651
16 Oct 13	38.26000 +0.12	38.39	38.07	38.16	28,829
15 Oct 13	38.14000 +0.40	39.03	37.53	37.53	28,967
11 Oct 13	37.74000 -0.06	37.81	37.53	37.81	28,299
10 Oct 13	37.80000 +0.52	38.23	37.46	37.46	20,667
09 Oct 13	37.28000 +0.17	37.58	36.92	37.11	26,220
08 Oct 13	37.11000 -0.71	37.86	36.89	37.75	22,947
07 Oct 13	37.82000 +1.32	38.04	36.20	36.20	35,466
04 Oct 13	36.50000 -0.19	36.73	36.25	36.68	48,254
03 Oct 13	36.69000 -0.10	36.69	36.20	36.26	65,275
02 Oct 13	36.79000 -0.21	37.00	36.11	37.00	24,087
01 Oct 13	37.00000 -0.50	37.50	36.74	37.30	39,080
30 Sep 13	37.50000 -0.67	38.30	37.02	37.64	71,301
27 Sep 13	38.17000 +0.67	38.23	37.27	37.27	25,397
26 Sep 13	37.50000 -0.69	38.26	37.41	38.06	26,746
25 Sep 13	38.19000 -1.51	39.64	37.19	39.61	49,740
24 Sep 13	39.70000 +0.74	39.76	39.01	39.06	31,463
23 Sep 13	38.96000 -0.14	39.24	38.88	39.09	35,784
20 Sep 13	39.10000 +0.12	39.37	37.78	39.37	122,251
19 Sep 13	38.98000 +0.59	39.99	38.31	38.63	18,102
18 Sep 13	38.39000 +0.65	38.68	37.74	37.75	25,377
17 Sep 13	37.74000 +0.43	37.74	37.17	37.43	13,658
16 Sep 13	37.31000 +0.57	37.73	36.55	36.75	73,800
13 Sep 13	36.74000 -0.01	36.75	36.50	36.70	18,821
12 Sep 13	36.75000 +0.23	36.80	36.51	36.54	12,249
11 Sep 13	36.52000 +0.02	36.69	36.26	36.30	40,288
10 Sep 13	36.50000 +0.50	36.75	36.05	36.05	26,664
09 Sep 13	36.00000 -0.24	36.43	35.96	36.04	8,510
06 Sep 13	36.24000 +0.27	36.43	35.80	35.88	17,178
05 Sep 13	35.97000 -0.63	36.60	35.95	36.60	11,789
04 Sep 13	36.60000 +0.50	36.75	36.00	36.14	68,929
03 Sep 13	36.10000 +0.10	36.23	35.67	36.23	23,495
30 Aug 13	36.00000 -0.01	36.13	35.76	36.00	26,033
29 Aug 13	36.01000 -0.02	36.32	35.95	36.03	27,254
28 Aug 13	36.03000 +0.33	36.12	35.95	36.07	29,572
27 Aug 13	35.70000 +0.17	36.07	35.50	35.53	28,573
26 Aug 13	35.53000 +0.08	35.86	35.51	35.58	57,804
23 Aug 13	35.45000 +0.36	35.60	35.13	35.13	19,733
22 Aug 13	35.09000 +0.78	35.20	34.49	34.74	42,587
21 Aug 13	34.31000 -0.10	34.64	34.30	34.53	30,579
20 Aug 13	34.41000 -0.09	34.55	33.91	34.04	44,118
19 Aug 13	34.50000 -0.16	34.96	34.50	34.96	18,446
16 Aug 13	34.66000 +0.15	34.89	34.24	34.33	69,665
15 Aug 13	34.51000 -0.07	34.62	34.20	34.21	44,820
14 Aug 13	34.58000 -0.07	35.00	34.40	34.65	71,739
13 Aug 13	34.65000 -0.75	35.40	34.40	35.40	128,606
12 Aug 13	35.40000 +2.40	37.13	33.21	33.32	170,071
09 Aug 13	33.00000 -3.70	34.50	31.20	34.50	192,107
08 Aug 13	36.70000 +0.99	36.70	35.70	35.81	12,415
07 Aug 13	35.71000 -0.39	36.00	35.25	35.88	72,062
06 Aug 13	36.10000 -0.83	37.10	35.81	37.06	23,447
02 Aug 13	36.93000 +0.07	37.09	36.53	37.09	21,059
01 Aug 13	36.86000 -0.73	37.53	36.71	37.51	83,768
31 Jul 13	37.59000 +0.64	38.00	36.81	36.87	26,390
30 Jul 13	36.95000 -0.44	37.49	36.90	37.39	40,829
29 Jul 13	37.39000 -0.46	37.71	37.22	37.67	9,276
26 Jul 13	37.85000 -0.77	38.52	37.40	38.52	28,112
25 Jul 13	38.62000 -0.07	38.78	38.21	38.21	38,356
24 Jul 13	38.69000 -0.15	38.95	38.22	38.63	30,574
23 Jul 13	38.84000 +0.61	39.69	38.05	38.16	41,675
22 Jul 13	38.23000 -0.34	38.78	38.15	38.78	100,036
19 Jul 13	38.57000 +0.48	39.03	38.10	38.29	21,460
18 Jul 13	38.09000 -0.01	38.15	37.80	38.00	33,097
17 Jul 13	38.10000 -0.80	39.10	38.00	38.89	29,946
16 Jul 13	38.90000 +1.53	39.13	37.37	37.50	147,959
15 Jul 13	37.37000 -0.04	37.82	37.19	37.82	14,892
12 Jul 13	37.41000 -0.02	37.63	37.34	37.63	14,597
11 Jul 13	37.43000 -0.11	37.89	37.38	37.87	16,962
10 Jul 13	37.54000 +0.51	37.75	37.12	37.22	20,690
09 Jul 13	37.03000 -0.09	37.74	36.95	37.65	30,817
08 Jul 13	37.12000 -0.61	38.20	36.94	38.20	183,145
05 Jul 13	37.73000 -0.12	38.35	37.35	38.10	21,448
04 Jul 13	37.85000 +1.35	38.14	37.09	37.09	11,817
03 Jul 13	36.50000 +0.58	36.77	35.90	35.90	195,949
02 Jul 13	35.92000 -0.78	36.85	35.51	36.54	41,171
28 Jun 13	36.70000 -0.25	36.82	36.52	36.60	24,255
27 Jun 13	36.95000 +0.72	37.00	36.50	36.50	21,602
26 Jun 13	36.23000 +0.71	36.99	35.41	35.41	34,199
25 Jun 13	35.52000 +0.82	36.32	34.90	34.90	31,413
24 Jun 13	34.70000 -1.30	35.76	34.40	35.76	47,260
21 Jun 13	36.00000 -0.24	36.66	36.00	36.36	65,962
20 Jun 13	36.24000 -0.07	36.49	35.78	36.00	72,987
19 Jun 13	36.31000 +0.52	36.43	35.59	35.99	32,562
18 Jun 13	35.79000 +0.50	36.19	35.17	35.17	131,694
17 Jun 13	35.29000 +0.19	35.39	34.35	35.39	59,131
14 Jun 13	35.10000 -0.30	35.46	34.16	35.46	101,583
13 Jun 13	35.40000 -3.37	38.34	35.00	38.34	92,254
12 Jun 13	38.77000 -1.04	40.04	38.54	40.01	48,097
11 Jun 13	39.81000 -0.62	40.31	39.51	40.26	40,287
10 Jun 13	40.43000 -0.01	40.43	40.00	40.06	9,056
07 Jun 13	40.44000 +0.32	40.73	40.17	40.33	44,029
06 Jun 13	40.12000 -0.82	40.95	39.85	40.47	52,547
05 Jun 13	40.94000 -0.26	41.25	40.67	41.20	13,243
04 Jun 13	41.20000 +0.20	41.36	41.20	41.20	19,612
03 Jun 13	41.00000 -0.25	41.67	41.00	41.67	17,093
31 May 13	41.25000 -0.41	41.79	41.13	41.79	31,037
30 May 13	41.66000 -0.02	41.73	41.43	41.68	16,757
29 May 13	41.68000 -0.10	41.70	41.39	41.51	18,362
28 May 13	41.78000 -0.10	42.00	41.75	41.91	31,173
27 May 13	41.88000 +0.68	41.95	41.60	41.95	9,813
24 May 13	41.20000 +0.15	41.48	41.00	41.00	32,308
23 May 13	41.05000 -0.09	41.56	41.00	41.11	30,565
22 May 13	41.14000 +0.14	41.54	41.00	41.54	29,692
21 May 13	41.00000 -0.11	41.15	40.90	41.04	16,138
17 May 13	41.11000 +0.07	41.51	40.95	41.05	18,583
16 May 13	41.04000 -0.06	41.59	40.91	41.59	27,437
15 May 13	41.10000 -0.22	41.49	41.10	41.29	26,226
14 May 13	41.32000 +0.24	42.19	40.90	41.00	46,447
13 May 13	41.08000 -1.04	42.31	41.00	42.31	19,147
10 May 13	42.12000 +0.31	42.17	40.73	41.25	88,747
09 May 13	41.81000 -2.64	43.98	41.25	43.96	79,468
08 May 13	44.45000 +0.04	45.05	43.85	44.68	37,423
07 May 13	44.41000 +1.04	44.94	42.85	43.03	53,431
06 May 13	43.37000 +0.23	43.72	43.00	43.13	15,275
03 May 13	43.14000 +0.47	43.41	42.61	42.66	23,358
02 May 13	42.67000 -0.13	43.10	42.37	43.06	33,549
01 May 13	42.80000 -0.70	43.63	42.80	43.63	17,443
30 Apr 13	43.50000 +0.00	43.70	43.35	43.50	22,645
29 Apr 13	43.50000 +0.30	43.71	43.03	43.03	9,008
26 Apr 13	43.20000 +0.07	43.94	43.20	43.40	26,829
25 Apr 13	43.13000 +0.63	43.51	41.92	41.92	36,726
24 Apr 13	42.50000 -1.00	43.50	42.50	43.49	20,126
23 Apr 13	43.50000 +0.58	44.10	42.96	43.12	61,709
22 Apr 13	42.92000 -0.58	43.48	42.61	43.48	20,794
19 Apr 13	43.50000 +0.55	43.52	42.83	42.95	25,883
18 Apr 13	42.95000 +0.82	43.51	42.31	42.65	30,061
17 Apr 13	42.13000 -0.67	43.00	41.82	42.97	33,162
16 Apr 13	42.80000 +0.78	43.00	41.87	41.87	33,430
15 Apr 13	42.02000 +0.27	42.60	41.71	41.79	44,361
12 Apr 13	41.75000 +0.49	42.42	40.98	41.08	35,360
11 Apr 13	41.26000 -0.74	42.19	41.10	42.13	54,954
10 Apr 13	42.00000 +0.10	42.01	41.78	42.00	52,656
09 Apr 13	41.90000 +0.13	42.00	41.71	41.95	33,780
08 Apr 13	41.77000 +0.02	42.00	41.51	41.98	40,414
05 Apr 13	41.75000 -1.05	42.67	41.75	42.67	18,989
04 Apr 13	42.80000 -0.70	43.39	42.48	43.01	46,133
03 Apr 13	43.50000 +1.98	43.99	41.52	41.52	81,486
02 Apr 13	41.52000 +0.57	41.55	40.69	40.89	80,709
01 Apr 13	40.95000 +0.00	40.95	40.80	40.95	27,523
28 Mar 13	40.95000 +0.24	40.97	40.24	40.76	30,554
27 Mar 13	40.71000 -0.19	40.85	40.20	40.85	7,920
26 Mar 13	40.90000 +0.25	41.00	40.45	40.48	81,517
25 Mar 13	40.65000 +0.82	40.90	40.00	40.00	63,651
22 Mar 13	39.83000 -0.12	40.22	39.75	40.22	39,042
21 Mar 13	39.95000 +0.45	40.00	39.40	39.59	61,603
20 Mar 13	39.50000 -0.50	40.00	39.42	39.99	21,537
19 Mar 13	40.00000 +1.00	40.00	38.51	38.94	33,318
18 Mar 13	39.00000 -0.87	40.91	38.33	39.80	81,019
15 Mar 13	39.87000 +0.52	39.87	39.21	39.56	93,935
14 Mar 13	39.35000 -0.38	39.98	38.25	39.70	72,667
13 Mar 13	39.73000 +0.70	39.73	38.96	39.25	45,436
12 Mar 13	39.03000 +0.03	39.44	38.06	39.00	44,921
11 Mar 13	39.00000 -0.80	40.00	38.68	39.98	34,501
08 Mar 13	39.80000 -0.38	40.25	39.62	40.22	32,455
07 Mar 13	40.18000 -0.11	40.50	40.00	40.50	38,303
06 Mar 13	40.29000 +2.39	42.10	38.21	38.21	144,548
05 Mar 13	37.90000 +0.17	37.90	37.70	37.75	24,344
04 Mar 13	37.73000 +1.08	38.00	36.75	37.00	72,122
01 Mar 13	36.65000 -0.19	36.99	36.56	36.98	8,681
28 Feb 13	36.84000 +0.21	36.95	36.61	36.88	28,823
27 Feb 13	36.63000 +0.21	36.74	36.24	36.37	12,536
26 Feb 13	36.42000 +0.32	36.66	36.10	36.29	8,357
25 Feb 13	36.10000 -0.74	37.30	36.10	37.30	17,447
22 Feb 13	36.84000 -0.63	37.80	36.81	37.35	12,803
21 Feb 13	37.47000 -0.48	37.95	37.35	37.92	11,253
20 Feb 13	37.95000 -0.04	38.00	37.50	38.00	29,907
19 Feb 13	37.99000 +0.79	38.00	37.08	37.20	14,374
15 Feb 13	37.20000 -0.35	37.53	37.00	37.18	12,414
14 Feb 13	37.55000 -0.35	38.07	37.27	38.05	26,833
13 Feb 13	37.90000 +0.08	38.21	37.76	37.99	14,902
12 Feb 13	37.82000 -0.03	38.17	37.82	38.17	13,303
11 Feb 13	37.85000 -0.14	38.20	37.85	38.00	6,416
08 Feb 13	37.99000 -0.21	38.28	37.99	38.02	37,728
07 Feb 13	38.20000 +0.48	38.49	37.33	37.33	11,160
06 Feb 13	37.72000 -0.25	38.27	37.66	38.27	28,691
05 Feb 13	37.97000 -0.03	38.45	37.17	38.45	35,236
04 Feb 13	38.00000 -1.50	39.88	37.28	39.08	37,003
01 Feb 13	39.50000 -0.28	40.00	39.42	39.78	14,846
31 Jan 13	39.78000 +0.41	40.03	39.54	39.67	40,915
30 Jan 13	39.37000 -0.81	40.50	39.33	39.77	41,293
29 Jan 13	40.18000 +0.31	40.50	39.83	40.00	13,895
28 Jan 13	39.87000 -0.14	40.01	39.63	39.63	11,424
25 Jan 13	40.01000 +0.11	40.01	39.42	39.91	104,551
24 Jan 13	39.90000 +1.00	40.01	38.51	38.51	86,739
23 Jan 13	38.90000 -0.11	39.44	38.60	38.71	19,677
22 Jan 13	39.01000 -0.08	39.32	38.90	39.09	23,525
21 Jan 13	39.09000 +0.00	39.33	38.62	39.09	15,727
18 Jan 13	39.09000 +0.37	39.49	38.50	38.86	43,330
17 Jan 13	38.72000 +1.51	38.72	37.42	37.43	52,373
16 Jan 13	37.21000 +0.42	37.37	36.65	36.75	19,328
15 Jan 13	36.79000 -0.05	37.31	36.64	36.84	26,288
14 Jan 13	36.84000 +0.10	36.93	36.50	36.92	7,052
11 Jan 13	36.74000 +0.36	36.88	36.25	36.55	9,832
10 Jan 13	36.38000 -0.10	36.63	36.24	36.60	12,548
09 Jan 13	36.48000 +0.13	36.78	36.46	36.47	14,545
08 Jan 13	36.35000 -1.08	37.25	36.10	37.04	22,234
07 Jan 13	37.43000 +0.09	38.00	37.42	37.55	18,040
04 Jan 13	37.34000 +0.45	38.48	36.95	37.00	31,613
03 Jan 13	36.89000 +0.16	37.00	36.54	36.54	21,680
02 Jan 13	36.73000 +0.78	36.95	35.25	36.34	29,765
31 Dec 12	35.95000 +0.09	36.16	34.81	35.61	10,806
28 Dec 12	35.86000 +1.45	36.00	34.40	34.40	21,500
27 Dec 12	34.41000 -0.39	34.81	33.97	34.81	27,521
24 Dec 12	34.80000 -0.64	35.88	34.80	35.18	10,307
21 Dec 12	35.44000 -0.86	36.71	34.30	36.03	326,045
20 Dec 12	36.30000 +1.25	36.50	34.99	34.99	21,128
19 Dec 12	35.05000 +0.41	35.10	34.53	34.53	31,369
18 Dec 12	34.64000 -0.70	35.42	34.27	35.42	33,240
17 Dec 12	35.34000 -0.65	36.18	34.90	36.11	64,626
14 Dec 12	35.99000 -0.76	36.99	35.99	36.98	30,960
13 Dec 12	36.75000 -0.25	37.00	36.37	36.90	29,576
12 Dec 12	37.00000 +0.00	37.47	36.76	37.00	78,985
11 Dec 12	37.00000 -0.71	37.30	36.65	37.25	114,190
10 Dec 12	37.71000 +0.71	38.00	36.90	37.00	46,813
07 Dec 12	37.00000 +0.00	37.00	36.85	36.92	10,142
06 Dec 12	37.00000 +0.18	37.19	36.85	37.18	32,762
05 Dec 12	36.82000 -0.07	37.17	36.65	36.90	88,346
04 Dec 12	36.89000 +0.00	37.78	36.62	36.90	41,287
03 Dec 12	36.89000 +0.05	37.50	36.89	37.24	59,141
30 Nov 12	36.84000 +0.19	37.00	36.65	36.89	15,311
29 Nov 12	36.65000 -0.05	36.97	36.60	36.70	12,488
28 Nov 12	36.70000 -0.07	36.82	36.50	36.50	9,796
27 Nov 12	36.77000 -0.23	37.00	36.52	37.00	17,687
26 Nov 12	37.00000 -0.25	37.72	36.87	37.24	18,228
23 Nov 12	37.25000 +0.30	37.25	36.65	36.92	11,008
22 Nov 12	36.95000 -0.10	38.00	36.95	38.00	17,578
21 Nov 12	37.05000 +0.30	37.25	36.84	36.84	53,236
20 Nov 12	36.75000 -0.54	37.30	36.75	37.01	12,353
19 Nov 12	37.29000 +0.29	37.60	37.07	37.52	22,600
16 Nov 12	37.00000 -0.07	37.56	36.75	37.15	16,328
15 Nov 12	37.07000 -0.76	38.19	36.66	37.83	103,837
14 Nov 12	37.83000 -0.54	38.71	37.74	38.25	65,953
13 Nov 12	38.37000 +0.27	38.75	37.93	38.00	15,708
12 Nov 12	38.10000 +0.10	38.34	37.90	37.90	13,991
09 Nov 12	38.00000 +0.30	38.40	37.00	37.56	173,433
08 Nov 12	37.70000 +1.02	38.00	37.01	37.07	44,132
07 Nov 12	36.68000 -0.99	37.73	36.68	37.73	32,350
06 Nov 12	37.67000 +0.51	37.99	37.19	37.19	14,257
05 Nov 12	37.16000 +0.17	37.51	36.71	36.71	35,266
02 Nov 12	36.99000 +0.99	37.45	35.91	35.91	49,171
01 Nov 12	36.00000 +0.29	36.11	35.55	35.61	29,651
31 Oct 12	35.71000 -0.74	36.45	35.71	36.45	61,383
30 Oct 12	36.45000 -0.18	36.70	36.05	36.70	19,941
29 Oct 12	36.63000 -0.10	36.77	36.60	36.77	10,311
26 Oct 12	36.73000 +0.27	37.00	36.49	36.50	16,349
25 Oct 12	36.46000 +0.81	36.46	35.52	35.70	19,802
24 Oct 12	35.65000 -0.05	35.65	35.48	35.58	51,617
23 Oct 12	35.70000 +0.00	35.70	35.30	35.57	35,601
22 Oct 12	35.70000 +0.17	35.75	35.22	35.22	166,324
19 Oct 12	35.53000 -0.01	35.75	35.45	35.57	186,477
18 Oct 12	35.54000 +0.15	35.54	35.24	35.25	20,442
17 Oct 12	35.39000 +0.50	35.56	34.94	34.95	79,067
16 Oct 12	34.89000 +0.30	34.89	34.61	34.62	42,671
15 Oct 12	34.59000 -0.16	34.65	34.47	34.63	19,397
12 Oct 12	34.75000 +0.04	34.88	34.48	34.59	47,381
11 Oct 12	34.71000 +0.55	34.94	34.29	34.31	51,429
10 Oct 12	34.16000 -0.54	34.69	34.00	34.69	39,184
09 Oct 12	34.70000 +0.06	34.82	34.65	34.65	47,032
05 Oct 12	34.64000 +0.22	34.75	34.25	34.56	43,520
04 Oct 12	34.42000 -0.16	34.64	34.15	34.53	40,898
03 Oct 12	34.58000 +0.34	34.70	34.10	34.20	87,735
02 Oct 12	34.24000 +0.14	34.25	34.07	34.18	84,670
01 Oct 12	34.10000 -0.04	34.38	34.07	34.14	23,696
28 Sep 12	34.14000 +0.18	34.45	33.96	33.97	42,074
27 Sep 12	33.96000 -0.62	34.46	33.69	34.46	36,679
26 Sep 12	34.58000 +1.08	34.75	33.40	33.55	38,395
25 Sep 12	33.50000 +0.26	33.86	32.77	33.62	43,613
24 Sep 12	33.24000 -0.30	33.99	33.13	33.57	16,623
21 Sep 12	33.54000 +0.10	34.00	33.20	33.44	184,717
20 Sep 12	33.44000 +0.24	33.58	33.10	33.23	90,194
19 Sep 12	33.20000 -0.24	33.38	33.11	33.30	36,654
18 Sep 12	33.44000 +0.15	33.60	33.25	33.33	30,487
17 Sep 12	33.29000 -0.56	33.66	33.09	33.15	27,154
14 Sep 12	33.85000 -0.75	34.50	33.48	34.46	19,547
13 Sep 12	34.60000 +0.10	34.60	34.35	34.35	78,163
12 Sep 12	34.50000 +0.56	34.89	33.91	33.95	93,593
11 Sep 12	33.94000 +0.19	33.94	33.50	33.65	21,979
10 Sep 12	33.75000 -0.20	33.80	33.50	33.71	12,639
07 Sep 12	33.95000 +1.10	33.96	32.75	32.92	94,830
06 Sep 12	32.85000 +0.48	32.99	32.51	32.51	97,487
05 Sep 12	32.37000 -0.01	32.65	31.75	32.17	24,534
04 Sep 12	32.38000 -0.37	32.99	32.23	32.75	9,647
31 Aug 12	32.75000 +0.70	32.75	32.08	32.08	8,008
30 Aug 12	32.05000 -0.84	32.99	32.01	32.89	45,658
29 Aug 12	32.89000 +0.39	32.94	32.51	32.51	9,412
28 Aug 12	32.50000 +0.25	32.69	32.00	32.25	14,903
27 Aug 12	32.25000 +0.05	32.59	32.02	32.02	11,592
24 Aug 12	32.20000 +0.55	32.62	31.61	31.76	20,376
23 Aug 12	31.65000 -1.24	33.00	31.21	32.79	43,543
22 Aug 12	32.89000 +1.65	32.92	31.26	31.26	42,876
21 Aug 12	31.24000 -0.05	31.30	30.78	31.25	12,873
20 Aug 12	31.29000 -0.30	31.55	31.29	31.55	18,052
17 Aug 12	31.59000 +1.65	31.60	29.95	29.95	21,329
16 Aug 12	29.94000 +0.29	29.95	29.64	29.68	9,898
15 Aug 12	29.65000 +0.14	30.15	29.55	29.56	112,354
14 Aug 12	29.51000 +0.02	29.75	29.45	29.51	30,241
13 Aug 12	29.49000 -0.26	29.95	29.48	29.80	37,526
10 Aug 12	29.75000 +0.97	29.90	28.75	29.24	149,807
09 Aug 12	28.78000 +1.13	29.18	27.76	27.76	215,641
08 Aug 12	27.65000 -0.15	28.03	27.49	27.95	10,477
07 Aug 12	27.80000 +0.55	27.93	27.58	27.59	5,439
03 Aug 12	27.25000 +0.01	27.71	27.10	27.31	4,598
02 Aug 12	27.24000 -0.21	27.40	27.20	27.21	14,468
01 Aug 12	27.45000 -0.45	27.99	27.45	27.99	33,983
31 Jul 12	27.90000 -0.20	28.24	27.80	28.20	20,565
30 Jul 12	28.10000 -0.20	28.22	28.00	28.06	26,748
27 Jul 12	28.30000 +0.13	28.35	28.02	28.02	8,777
26 Jul 12	28.17000 +0.37	28.19	27.83	27.99	5,371
25 Jul 12	27.80000 +0.24	28.00	27.36	27.61	2,041
24 Jul 12	27.56000 -0.24	27.92	27.55	27.75	5,836
23 Jul 12	27.80000 +0.00	27.80	27.55	27.80	7,691
20 Jul 12	27.80000 -0.13	28.02	27.70	28.02	14,325
19 Jul 12	27.93000 +0.16	28.00	27.89	27.90	9,834
18 Jul 12	27.77000 +0.40	27.83	27.22	27.37	4,630
17 Jul 12	27.37000 +0.35	27.37	27.13	27.14	4,191
16 Jul 12	27.02000 +0.22	27.15	26.89	27.00	7,516
13 Jul 12	26.80000 -0.32	27.52	26.80	27.51	8,330
12 Jul 12	27.12000 -0.47	27.84	27.12	27.84	48,840
11 Jul 12	27.59000 -0.40	28.00	27.59	28.00	9,303
10 Jul 12	27.99000 +0.16	27.99	27.58	27.59	34,681
09 Jul 12	27.83000 +0.23	27.83	27.35	27.61	11,093
06 Jul 12	27.60000 +0.03	27.99	27.60	27.92	7,253
05 Jul 12	27.57000 +0.09	27.98	27.23	27.29	17,966
04 Jul 12	27.48000 +0.08	27.49	27.24	27.24	777
03 Jul 12	27.40000 +0.40	27.74	26.23	26.23	4,920
29 Jun 12	27.00000 -0.07	27.91	26.48	27.02	35,554
28 Jun 12	27.07000 -0.31	27.95	27.07	27.38	11,411
27 Jun 12	27.38000 +0.64	27.49	26.68	26.68	7,877
26 Jun 12	26.74000 -0.20	27.25	26.74	26.93	223,710
25 Jun 12	26.94000 +0.43	27.22	26.52	26.52	10,742
22 Jun 12	26.51000 -0.52	28.18	26.51	27.28	15,595
21 Jun 12	27.03000 -0.48	28.11	27.02	28.11	3,276
20 Jun 12	27.51000 -0.48	27.99	27.40	27.99	27,979
19 Jun 12	27.99000 +1.24	28.90	26.73	26.75	25,920
18 Jun 12	26.75000 +0.35	26.83	26.47	26.49	12,165
15 Jun 12	26.40000 -1.18	27.89	26.40	27.51	40,680
14 Jun 12	27.58000 -0.10	27.85	27.50	27.78	10,715
13 Jun 12	27.68000 +0.56	27.94	27.30	27.30	18,994
12 Jun 12	27.12000 +0.97	27.45	26.42	26.44	239,419
11 Jun 12	26.15000 -1.30	27.44	26.00	27.44	36,141
08 Jun 12	27.45000 +0.43	27.91	27.09	27.09	114,157
07 Jun 12	27.02000 -0.36	27.73	27.02	27.48	32,939
06 Jun 12	27.38000 +0.67	27.89	26.70	26.70	26,450
05 Jun 12	26.71000 +0.89	26.71	25.91	25.92	2,813
04 Jun 12	25.82000 -0.17	27.02	25.82	25.90	14,399
01 Jun 12	25.99000 -0.05	26.40	25.90	26.05	124,473
31 May 12	26.04000 -0.11	26.39	26.04	26.30	13,443
30 May 12	26.15000 -0.50	26.28	26.02	26.02	6,462
29 May 12	26.65000 -0.25	26.89	26.65	26.89	31,406
28 May 12	26.90000 -0.10	27.30	26.24	26.24	1,373
25 May 12	27.00000 +0.08	27.00	26.67	26.93	3,728
24 May 12	26.92000 -0.01	27.01	26.92	27.00	2,299
23 May 12	26.93000 +0.50	26.93	26.18	26.21	16,801
22 May 12	26.43000 -1.11	28.25	26.43	27.69	22,243
18 May 12	27.54000 +0.68	27.90	26.89	26.90	10,960
17 May 12	26.86000 +0.55	26.92	26.42	26.46	12,740
16 May 12	26.31000 +0.46	27.00	25.94	25.94	9,815
15 May 12	25.85000 +0.62	26.11	25.23	25.24	14,673
14 May 12	25.23000 -1.13	26.18	25.00	26.05	24,315
11 May 12	26.36000 -2.44	28.51	26.30	28.51	37,798
10 May 12	28.80000 +0.30	28.80	28.50	28.51	6,886
09 May 12	28.50000 -0.37	28.74	28.50	28.63	11,635
08 May 12	28.87000 +0.03	28.95	28.60	28.69	34,319
07 May 12	28.84000 -0.24	28.92	28.75	28.91	9,726
04 May 12	29.08000 -0.37	29.30	29.08	29.26	9,818
03 May 12	29.45000 +0.05	29.45	29.25	29.42	14,132
02 May 12	29.40000 -0.15	29.55	29.30	29.55	11,214
01 May 12	29.55000 -0.34	29.86	29.55	29.86	10,378
30 Apr 12	29.89000 +0.04	29.94	29.71	29.87	52,523
27 Apr 12	29.85000 +0.03	30.25	29.65	29.90	20,144
26 Apr 12	29.82000 +0.00	30.14	29.69	29.82	19,387
25 Apr 12	29.82000 +0.06	30.32	29.74	29.76	15,082
24 Apr 12	29.76000 +0.01	30.11	29.51	29.79	15,705
23 Apr 12	29.75000 +0.38	29.75	29.41	29.41	18,081
20 Apr 12	29.37000 +0.06	29.55	29.31	29.31	29,860
19 Apr 12	29.31000 -0.03	29.69	29.09	29.69	11,930
18 Apr 12	29.34000 +0.34	29.54	28.90	29.00	10,575
17 Apr 12	29.00000 +0.25	29.00	28.73	28.74	5,271
16 Apr 12	28.75000 +0.15	28.75	28.54	28.75	5,489
13 Apr 12	28.60000 -0.15	28.74	28.50	28.74	37,315
12 Apr 12	28.75000 +0.56	28.75	28.24	28.24	5,884
11 Apr 12	28.19000 +0.46	28.28	27.79	27.79	10,278
10 Apr 12	27.73000 -0.21	28.14	27.73	27.85	6,989
09 Apr 12	27.94000 -0.11	28.08	27.88	27.90	6,665
05 Apr 12	28.05000 +0.05	28.27	27.87	28.00	9,858
04 Apr 12	28.00000 -0.28	28.27	27.83	28.27	24,752
03 Apr 12	28.28000 +0.18	28.35	28.10	28.35	8,015
02 Apr 12	28.10000 -0.35	28.55	28.10	28.38	18,497
30 Mar 12	28.45000 +0.61	28.45	27.84	27.92	105,115
29 Mar 12	27.84000 -0.16	27.84	27.75	27.76	11,612
28 Mar 12	28.00000 +0.15	28.27	27.79	27.85	22,106
27 Mar 12	27.85000 +0.34	27.85	27.60	27.63	25,916
26 Mar 12	27.51000 -0.04	27.59	27.21	27.21	9,389
23 Mar 12	27.55000 +0.80	27.55	26.80	26.80	14,591
22 Mar 12	26.75000 -0.92	27.73	26.75	27.73	25,386
21 Mar 12	27.67000 +0.70	27.84	26.85	26.88	17,462
20 Mar 12	26.97000 +0.27	27.25	26.60	26.61	20,873
19 Mar 12	26.70000 +0.10	26.79	26.60	26.61	11,295
16 Mar 12	26.60000 -0.07	26.97	26.60	26.60	57,905
15 Mar 12	26.67000 -0.31	27.22	26.67	27.22	7,199
14 Mar 12	26.98000 +0.01	27.05	26.94	26.96	2,201
13 Mar 12	26.97000 +0.21	26.97	26.65	26.67	10,276
12 Mar 12	26.76000 +0.14	26.78	26.60	26.61	15,575
09 Mar 12	26.62000 -0.03	26.65	26.40	26.61	26,306
08 Mar 12	26.65000 +0.20	27.22	26.44	26.65	24,229
07 Mar 12	26.45000 +0.22	26.50	26.14	26.46	7,690
06 Mar 12	26.23000 -0.50	26.91	26.12	26.82	13,699
05 Mar 12	26.73000 -0.20	26.93	26.62	26.93	12,752
02 Mar 12	26.93000 +0.33	26.99	26.60	26.60	10,834
01 Mar 12	26.60000 -0.33	26.97	26.60	26.85	17,799
29 Feb 12	26.93000 +0.19	26.93	26.65	26.85	15,365
28 Feb 12	26.74000 -0.02	26.77	26.60	26.76	7,744
27 Feb 12	26.76000 -0.08	26.87	26.70	26.85	3,959
24 Feb 12	26.84000 +0.00	26.92	26.61	26.92	5,792
23 Feb 12	26.84000 +0.06	26.84	26.60	26.77	15,174
22 Feb 12	26.78000 +0.07	27.19	26.59	26.59	29,083
21 Feb 12	26.71000 -0.10	28.89	26.49	26.89	66,091
17 Feb 12	26.81000 +1.08	26.88	25.85	25.85	12,819
16 Feb 12	25.73000 +0.38	25.83	25.35	25.35	45,391
15 Feb 12	25.35000 -0.01	25.44	25.29	25.37	29,378
14 Feb 12	25.36000 +0.11	25.80	25.25	25.25	17,388
13 Feb 12	25.25000 +0.00	25.34	25.01	25.26	17,746
10 Feb 12	25.25000 -0.20	25.43	25.21	25.30	19,536
09 Feb 12	25.45000 +0.07	25.64	25.35	25.50	13,073
08 Feb 12	25.38000 -0.09	25.50	25.37	25.49	3,569
07 Feb 12	25.47000 -0.03	25.50	25.26	25.50	23,050
06 Feb 12	25.50000 +0.00	25.50	25.35	25.36	12,036
03 Feb 12	25.50000 +0.47	25.97	25.12	25.19	142,232
02 Feb 12	25.03000 -0.03	25.36	25.03	25.10	28,525
01 Feb 12	25.06000 +0.28	25.10	24.76	24.79	35,944
31 Jan 12	24.78000 -0.05	24.84	24.59	24.78	62,623
30 Jan 12	24.83000 -0.05	24.88	24.63	24.88	47,628
27 Jan 12	24.88000 -0.22	25.10	24.88	25.09	34,951
26 Jan 12	25.10000 -0.24	25.35	25.09	25.35	67,188
25 Jan 12	25.34000 +0.09	25.50	25.19	25.25	39,390
24 Jan 12	25.25000 +0.12	25.84	24.96	24.96	21,668
23 Jan 12	25.13000 +0.05	25.36	24.97	25.09	29,447
20 Jan 12	25.08000 +0.03	25.18	24.95	25.05	47,422
19 Jan 12	25.05000 +0.08	25.05	24.85	24.97	57,190
18 Jan 12	24.97000 +0.01	25.11	24.96	25.05	34,051
17 Jan 12	24.96000 -0.29	25.35	24.92	25.35	47,864
16 Jan 12	25.25000 +0.17	25.52	25.09	25.51	14,157
13 Jan 12	25.08000 -0.35	25.50	25.08	25.50	4,001
12 Jan 12	25.43000 -0.14	25.59	25.31	25.58	26,811
11 Jan 12	25.57000 -0.13	25.69	25.41	25.65	9,711
10 Jan 12	25.70000 +0.03	25.80	25.56	25.75	52,798
09 Jan 12	25.67000 -0.50	26.17	25.48	26.17	22,280
06 Jan 12	26.17000 +0.49	26.31	25.56	25.65	18,234
05 Jan 12	25.68000 +0.04	25.70	25.47	25.50	20,146
04 Jan 12	25.64000 +0.15	25.65	25.45	25.50	27,308
03 Jan 12	25.49000 -0.06	25.72	25.30	25.72	33,120
30 Dec 11	25.55000 +0.25	25.55	25.22	25.49	5,081
29 Dec 11	25.30000 +0.00	25.47	25.03	25.28	7,344
28 Dec 11	25.30000 +0.09	25.79	25.04	25.79	6,644
23 Dec 11	25.21000 -0.53	25.68	25.20	25.68	15,664
22 Dec 11	25.74000 -0.26	26.22	25.67	25.76	30,680
21 Dec 11	26.00000 +0.91	26.00	25.05	25.14	25,058
20 Dec 11	25.09000 +0.26	25.25	24.92	24.99	53,167
19 Dec 11	24.83000 +0.34	25.00	24.41	24.52	54,930
16 Dec 11	24.49000 +0.19	24.73	24.31	24.31	290,328
15 Dec 11	24.30000 -0.24	24.62	24.22	24.52	48,428
14 Dec 11	24.54000 +0.28	24.61	24.01	24.06	17,554
13 Dec 11	24.26000 -0.39	24.83	24.25	24.83	42,759
12 Dec 11	24.65000 +0.31	24.98	24.01	24.01	82,608
09 Dec 11	24.34000 -0.37	24.96	24.26	24.71	32,190
08 Dec 11	24.71000 -0.19	24.97	24.60	24.85	22,097
07 Dec 11	24.90000 +0.03	25.00	24.65	24.78	22,111
06 Dec 11	24.87000 +0.24	24.99	24.24	24.59	21,384
05 Dec 11	24.63000 +0.85	24.63	23.83	23.83	28,719
02 Dec 11	23.78000 -0.12	24.03	23.50	23.72	50,767
01 Dec 11	23.90000 -0.05	23.93	23.10	23.71	64,640
30 Nov 11	23.95000 +0.70	23.95	23.24	23.25	27,936
29 Nov 11	23.25000 -0.10	23.36	23.10	23.36	20,385
28 Nov 11	23.35000 -0.05	23.49	23.05	23.49	35,652
25 Nov 11	23.40000 +0.06	23.50	23.02	23.41	43,013
24 Nov 11	23.34000 -0.06	23.44	23.29	23.29	3,355
23 Nov 11	23.40000 -0.52	23.77	23.40	23.70	8,169
22 Nov 11	23.92000 -0.83	24.65	23.92	24.65	39,680
21 Nov 11	24.75000 +0.17	24.92	24.50	24.52	16,864
18 Nov 11	24.58000 -0.45	24.99	24.58	24.83	25,883
17 Nov 11	25.03000 -0.62	25.65	24.82	25.65	25,045
16 Nov 11	25.65000 +1.15	25.99	24.75	24.86	21,997
15 Nov 11	24.50000 +0.89	24.70	23.71	23.73	18,488
14 Nov 11	23.61000 +0.04	23.61	23.32	23.57	14,718
11 Nov 11	23.57000 +0.23	23.58	23.20	23.37	7,600
10 Nov 11	23.34000 -0.06	23.64	23.16	23.54	13,499
09 Nov 11	23.40000 -0.41	23.68	23.33	23.46	25,277
08 Nov 11	23.81000 +0.03	23.95	23.33	23.95	20,885
07 Nov 11	23.78000 -0.88	24.75	23.78	24.75	22,589
04 Nov 11	24.66000 +0.43	25.02	24.01	24.20	8,067
03 Nov 11	24.23000 -0.33	24.70	24.19	24.70	28,104
02 Nov 11	24.56000 +0.82	24.59	23.99	23.99	12,217
01 Nov 11	23.74000 -0.50	23.86	23.50	23.77	97,662
31 Oct 11	24.24000 -0.16	24.91	24.00	24.29	35,822
28 Oct 11	24.40000 +0.47	24.46	23.72	23.74	22,519
27 Oct 11	23.93000 -0.01	24.60	23.78	24.60	13,079
26 Oct 11	23.94000 +0.36	23.94	23.51	23.57	22,932
25 Oct 11	23.58000 -0.36	24.11	23.57	24.11	124,567
24 Oct 11	23.94000 +0.51	23.94	23.26	23.49	29,715
21 Oct 11	23.43000 +0.13	23.70	23.30	23.64	23,903
20 Oct 11	23.30000 -0.54	24.01	23.30	23.67	12,731
19 Oct 11	23.84000 -0.05	24.31	23.66	23.90	33,271
18 Oct 11	23.89000 -0.07	24.10	23.39	23.82	12,371
17 Oct 11	23.96000 +0.48	23.96	23.23	23.30	21,297
14 Oct 11	23.48000 +0.00	23.64	23.33	23.59	17,086
13 Oct 11	23.48000 +0.00	23.51	23.32	23.32	11,238
12 Oct 11	23.48000 +0.24	23.59	23.27	23.27	17,712
11 Oct 11	23.24000 +0.41	23.47	23.07	23.47	10,675
07 Oct 11	22.83000 -0.12	23.04	22.80	22.88	16,816
06 Oct 11	22.95000 +0.15	23.39	22.76	22.79	11,848
05 Oct 11	22.80000 +0.68	22.94	21.80	22.29	23,870
04 Oct 11	22.12000 +0.02	22.38	21.67	21.85	20,595
03 Oct 11	22.10000 -0.20	22.29	21.94	22.29	20,852
30 Sep 11	22.30000 -0.61	22.64	22.02	22.61	18,149
29 Sep 11	22.91000 -0.74	23.77	22.21	23.77	105,912
28 Sep 11	23.65000 -0.09	23.81	23.51	23.73	11,307
27 Sep 11	23.74000 +0.56	23.94	23.48	23.48	13,037
26 Sep 11	23.18000 +1.12	23.18	22.11	22.28	28,509
23 Sep 11	22.06000 +0.34	22.22	21.46	21.73	37,093
22 Sep 11	21.72000 -0.97	22.83	21.66	22.62	41,957
21 Sep 11	22.69000 -0.13	22.99	22.33	22.81	27,932
20 Sep 11	22.82000 -0.37	23.57	22.50	23.12	58,611
19 Sep 11	23.19000 -0.29	23.50	23.12	23.50	34,512
16 Sep 11	23.48000 -0.07	23.60	23.25	23.60	50,608
15 Sep 11	23.55000 +0.00	23.73	23.50	23.73	11,348
14 Sep 11	23.55000 +0.64	23.71	23.13	23.15	301,391
13 Sep 11	22.91000 +0.51	23.78	22.42	22.42	43,771
12 Sep 11	22.40000 -0.32	22.61	22.26	22.61	23,882
09 Sep 11	22.72000 -0.27	22.98	22.43	22.90	19,998
08 Sep 11	22.99000 -0.23	23.11	22.70	23.00	36,942
07 Sep 11	23.22000 +0.52	23.53	22.70	22.74	25,901
06 Sep 11	22.70000 -0.85	23.55	22.52	23.53	49,404
02 Sep 11	23.55000 +0.01	23.63	22.76	23.55	18,639
01 Sep 11	23.54000 -0.07	23.83	23.50	23.83	27,007
31 Aug 11	23.61000 +0.50	24.00	23.08	23.08	31,563
30 Aug 11	23.11000 +0.76	23.12	22.35	22.35	28,873
29 Aug 11	22.35000 +0.40	22.49	22.09	22.09	11,518
26 Aug 11	21.95000 -0.05	22.28	21.50	21.51	30,711
25 Aug 11	22.00000 -0.10	22.34	21.98	22.10	24,737
24 Aug 11	22.10000 -0.20	22.32	21.84	22.32	56,400
23 Aug 11	22.30000 +0.10	22.78	22.00	22.15	65,316
22 Aug 11	22.20000 -1.02	23.48	22.00	23.40	96,847
19 Aug 11	23.22000 -0.08	23.62	22.80	23.30	26,957
18 Aug 11	23.30000 -0.67	23.99	23.16	23.99	20,902
17 Aug 11	23.97000 +0.03	24.29	23.85	24.15	40,626
16 Aug 11	23.94000 -0.06	24.09	23.74	24.00	42,177
15 Aug 11	24.00000 +0.19	24.27	23.85	24.06	23,409
12 Aug 11	23.81000 -0.04	24.25	23.65	24.15	109,729
11 Aug 11	23.85000 +0.06	24.07	23.56	23.80	70,835
10 Aug 11	23.79000 -0.21	24.50	23.56	24.00	104,780
09 Aug 11	24.00000 -1.72	25.20	23.81	25.11	116,046
08 Aug 11	25.72000 -1.28	26.30	25.11	26.30	47,291
05 Aug 11	27.00000 -0.14	27.15	26.74	26.79	20,664
04 Aug 11	27.14000 -0.66	27.70	26.98	27.28	15,561
03 Aug 11	27.80000 +0.08	28.00	27.27	27.61	30,169
02 Aug 11	27.72000 -0.27	28.06	27.72	28.06	50,655
29 Jul 11	27.99000 -0.29	28.24	27.98	28.20	5,630
28 Jul 11	28.28000 +0.38	28.45	27.90	27.90	13,825
27 Jul 11	27.90000 -0.26	28.15	27.90	28.15	11,386
26 Jul 11	28.16000 +0.24	28.56	27.90	27.90	102,505
25 Jul 11	27.92000 -0.06	28.56	27.90	27.94	26,490
22 Jul 11	27.98000 +0.00	28.04	27.95	28.00	51,761
21 Jul 11	27.98000 -0.02	28.15	27.94	28.15	155,333
20 Jul 11	28.00000 -0.25	28.36	28.00	28.27	27,009
19 Jul 11	28.25000 -0.31	28.68	28.25	28.65	12,271
18 Jul 11	28.56000 +0.54	28.76	27.81	27.94	32,760
15 Jul 11	28.02000 -0.01	28.24	28.02	28.24	7,728
14 Jul 11	28.03000 +0.12	28.03	27.75	27.98	85,856
13 Jul 11	27.91000 +0.10	28.00	27.71	27.85	42,326
12 Jul 11	27.81000 +0.41	27.87	27.38	27.40	55,051
11 Jul 11	27.40000 -0.16	27.56	27.07	27.56	59,986
08 Jul 11	27.56000 +0.23	27.62	27.32	27.33	17,193
07 Jul 11	27.33000 +0.00	27.50	27.28	27.35	50,962
06 Jul 11	27.33000 +0.32	27.67	27.00	27.13	83,463
05 Jul 11	27.01000 -0.05	27.28	26.91	27.06	110,825
04 Jul 11	27.06000 +0.12	27.11	26.89	26.89	24,637
30 Jun 11	26.94000 +0.22	26.97	26.80	26.83	15,178
29 Jun 11	26.72000 -0.14	27.00	26.55	27.00	13,515
28 Jun 11	26.86000 +0.08	27.10	26.70	26.76	25,232
27 Jun 11	26.78000 -0.17	27.10	26.66	26.95	70,498
24 Jun 11	26.95000 +0.16	26.95	26.50	26.70	35,358
23 Jun 11	26.79000 -0.09	26.79	26.56	26.70	19,950
22 Jun 11	26.88000 -0.01	27.04	26.71	26.99	28,338
21 Jun 11	26.89000 -0.11	27.00	26.80	27.00	10,891
20 Jun 11	27.00000 +0.20	27.10	26.65	26.90	65,074
17 Jun 11	26.80000 -0.21	27.15	26.50	27.00	68,825
16 Jun 11	27.01000 -0.03	27.17	26.90	27.04	31,196
15 Jun 11	27.04000 -0.06	27.09	26.89	27.09	167,603
14 Jun 11	27.10000 +0.10	27.40	27.00	27.05	57,426
13 Jun 11	27.00000 -0.05	27.25	26.81	27.04	31,803
10 Jun 11	27.05000 -0.38	27.57	27.00	27.43	27,714
09 Jun 11	27.43000 -0.27	27.92	27.06	27.70	75,598
08 Jun 11	27.70000 -0.69	28.37	27.64	28.37	73,203
07 Jun 11	28.39000 +0.48	28.76	27.90	27.90	27,189
06 Jun 11	27.91000 -0.01	28.24	27.80	27.97	12,453
03 Jun 11	27.92000 -0.47	28.22	27.67	28.17	17,339
02 Jun 11	28.39000 -0.29	28.74	28.14	28.63	21,729
01 Jun 11	28.68000 -0.42	29.14	28.52	29.00	21,386
31 May 11	29.10000 +0.10	29.55	28.75	29.01	606,987
30 May 11	29.00000 +0.09	29.20	28.85	28.91	12,535
27 May 11	28.91000 +0.20	28.91	28.61	28.81	32,533
26 May 11	28.71000 +0.46	28.73	28.40	28.43	65,225
25 May 11	28.25000 +0.10	28.44	27.92	28.42	43,642
24 May 11	28.15000 -0.74	28.83	28.03	28.81	52,113
20 May 11	28.89000 -0.16	29.06	28.61	29.06	27,256
19 May 11	29.05000 -0.47	29.33	28.81	28.95	97,230
18 May 11	29.52000 -0.72	30.17	29.06	30.15	43,766
17 May 11	30.24000 +0.24	30.49	29.90	29.90	12,626
16 May 11	30.00000 -0.40	30.49	29.76	30.15	19,264
13 May 11	30.40000 -0.15	30.67	30.18	30.67	21,674
12 May 11	30.55000 -0.01	31.00	30.35	30.56	56,769
11 May 11	30.56000 -0.13	30.90	30.36	30.60	14,214
10 May 11	30.69000 +0.17	30.84	30.35	30.62	22,964
09 May 11	30.52000 -0.23	31.07	30.37	30.80	58,161
06 May 11	30.75000 +0.10	30.97	30.65	30.80	21,420
05 May 11	30.65000 -0.08	30.84	30.49	30.57	18,748
04 May 11	30.73000 -0.27	31.15	30.67	31.07	24,894
03 May 11	31.00000 -0.18	31.26	30.94	31.18	38,742
02 May 11	31.18000 -0.28	31.49	31.12	31.49	81,394
29 Apr 11	31.46000 -0.15	31.46	31.18	31.46	32,084
28 Apr 11	31.61000 +0.21	31.64	30.88	31.30	30,183
27 Apr 11	31.40000 -0.28	31.90	31.26	31.68	30,992
26 Apr 11	31.68000 +0.96	31.87	30.50	30.50	25,259
25 Apr 11	30.72000 -0.25	31.18	30.64	31.07	15,610
21 Apr 11	30.97000 -0.17	31.25	30.89	31.25	40,809
20 Apr 11	31.14000 -0.19	31.54	31.08	31.54	65,815
19 Apr 11	31.33000 -0.16	31.56	31.26	31.56	15,077
18 Apr 11	31.49000 +0.10	31.50	31.20	31.50	14,116
15 Apr 11	31.39000 -0.10	31.68	31.38	31.60	43,485
14 Apr 11	31.49000 -0.11	31.71	31.33	31.62	33,570
13 Apr 11	31.60000 -0.13	31.89	31.46	31.89	49,787
12 Apr 11	31.73000 +0.00	31.98	31.61	31.73	35,057
11 Apr 11	31.73000 +0.09	32.00	31.57	31.64	16,942
08 Apr 11	31.64000 +0.24	31.94	31.63	31.92	27,349
07 Apr 11	31.40000 -0.20	31.61	31.34	31.61	21,105
06 Apr 11	31.60000 +0.44	31.71	31.34	31.34	38,326
05 Apr 11	31.16000 -0.84	31.93	31.08	31.86	83,110
04 Apr 11	32.00000 +0.54	32.00	31.76	31.95	37,485
01 Apr 11	31.46000 +0.33	31.56	31.20	31.23	33,632
31 Mar 11	31.13000 +0.02	31.22	30.88	30.88	138,067
30 Mar 11	31.11000 -0.33	31.55	31.06	31.25	51,760
29 Mar 11	31.44000 -0.41	32.18	31.37	31.76	124,582
28 Mar 11	31.85000 +0.05	32.24	31.52	31.81	112,138
25 Mar 11	31.80000 +0.50	32.10	31.30	31.30	30,177
24 Mar 11	31.30000 +0.25	31.49	31.14	31.49	34,912
23 Mar 11	31.05000 +0.35	31.15	30.75	30.75	28,570
22 Mar 11	30.70000 +1.61	30.99	29.24	29.24	75,498
21 Mar 11	29.09000 +0.79	29.22	28.56	28.56	175,031
18 Mar 11	28.30000 -0.38	28.96	28.20	28.82	77,959
17 Mar 11	28.68000 -0.03	28.96	28.30	28.71	34,289
16 Mar 11	28.71000 -0.25	29.20	28.50	29.01	79,236
15 Mar 11	28.96000 +0.41	29.03	27.64	28.39	48,935
14 Mar 11	28.55000 -0.70	29.19	28.55	29.10	115,545
11 Mar 11	29.25000 -0.37	29.60	28.90	29.60	165,964
10 Mar 11	29.62000 -0.61	30.10	29.10	30.10	64,485
09 Mar 11	30.23000 -0.16	30.59	30.15	30.49	45,667
08 Mar 11	30.39000 +0.18	30.58	30.16	30.30	90,145
07 Mar 11	30.21000 -0.83	31.22	30.01	31.22	47,780
04 Mar 11	31.04000 -0.21	31.35	31.00	31.25	24,516
03 Mar 11	31.25000 -0.13	31.42	31.14	31.42	16,901
02 Mar 11	31.38000 -0.22	31.70	31.15	31.60	17,788
01 Mar 11	31.60000 +0.00	31.70	31.58	31.60	22,981
28 Feb 11	31.60000 -0.14	31.87	31.60	31.74	22,916
25 Feb 11	31.74000 +0.14	31.86	31.60	31.80	14,789
24 Feb 11	31.60000 -0.26	31.99	31.55	31.75	14,243
23 Feb 11	31.86000 -0.14	32.25	31.86	32.00	22,382
22 Feb 11	32.00000 -0.21	32.40	32.00	32.39	37,243
18 Feb 11	32.21000 +0.21	32.21	31.75	32.01	27,515
17 Feb 11	32.00000 -0.18	32.43	32.00	32.19	98,782
16 Feb 11	32.18000 -0.36	32.76	32.00	32.46	63,815
15 Feb 11	32.54000 -0.20	33.00	32.52	32.72	20,457
14 Feb 11	32.74000 -0.31	33.15	32.74	33.06	24,003
11 Feb 11	33.05000 +0.05	33.17	32.86	33.10	11,975
10 Feb 11	33.00000 -0.18	33.39	33.00	33.01	24,698
09 Feb 11	33.18000 +0.33	33.26	32.80	32.80	52,606
08 Feb 11	32.85000 -0.24	33.23	32.85	33.23	67,985
07 Feb 11	33.09000 +0.09	33.40	33.01	33.12	12,229
04 Feb 11	33.00000 +0.00	33.47	32.80	33.30	42,878
03 Feb 11	33.00000 -0.12	33.22	32.64	32.96	147,657
02 Feb 11	33.12000 -0.07	33.37	32.83	33.25	309,665
01 Feb 11	33.19000 +0.44	33.19	32.56	32.75	71,022
31 Jan 11	32.75000 -0.35	33.32	32.73	33.10	27,435
28 Jan 11	33.10000 -0.41	33.91	33.10	33.50	47,659
27 Jan 11	33.51000 -0.04	33.79	33.48	33.60	5,869
26 Jan 11	33.55000 -0.11	33.69	33.53	33.66	7,788
25 Jan 11	33.66000 -0.18	33.84	33.35	33.70	14,499
24 Jan 11	33.84000 +0.14	33.91	33.61	33.72	11,775
21 Jan 11	33.70000 +0.10	33.74	33.46	33.52	29,315
20 Jan 11	33.60000 +0.23	33.60	33.40	33.46	14,239
19 Jan 11	33.37000 +0.00	33.65	33.37	33.59	8,670
18 Jan 11	33.37000 -0.13	33.64	33.37	33.50	12,677
17 Jan 11	33.50000 -0.28	33.88	33.50	33.88	21,691
14 Jan 11	33.78000 -0.28	34.20	33.52	34.20	17,120
13 Jan 11	34.06000 +0.40	34.06	33.41	33.70	141,894
12 Jan 11	33.66000 +0.00	34.03	33.61	34.03	15,676
11 Jan 11	33.66000 -0.09	34.00	33.25	33.51	406,860
10 Jan 11	33.75000 -0.41	34.14	33.51	34.11	18,120
07 Jan 11	34.16000 -0.17	34.75	34.03	34.27	16,109
06 Jan 11	34.33000 +0.31	34.57	34.00	34.16	27,581
05 Jan 11	34.02000 -0.58	34.40	34.02	34.33	18,898
04 Jan 11	34.60000 +0.10	34.76	34.26	34.51	18,237
31 Dec 10	34.50000 -0.42	35.17	34.50	34.70	14,552
30 Dec 10	34.92000 +0.62	35.15	34.28	34.30	28,493
29 Dec 10	34.30000 +0.25	34.40	34.04	34.04	10,940
24 Dec 10	34.05000 -0.15	34.06	34.02	34.02	747
23 Dec 10	34.20000 +0.05	34.44	34.00	34.44	70,453
22 Dec 10	34.15000 -0.15	34.44	34.10	34.44	18,012
21 Dec 10	34.30000 +0.15	34.40	33.91	33.95	20,014
20 Dec 10	34.15000 +0.05	34.35	34.01	34.06	61,591
17 Dec 10	34.10000 -0.40	34.41	34.05	34.40	81,111
16 Dec 10	34.50000 -0.39	34.78	34.30	34.77	24,464
15 Dec 10	34.89000 +0.70	34.96	34.03	34.08	26,251
14 Dec 10	34.19000 +0.14	34.36	33.85	34.34	28,401
13 Dec 10	34.05000 -0.49	34.87	34.00	34.87	214,165
10 Dec 10	34.54000 +0.04	34.82	34.49	34.51	18,960
09 Dec 10	34.50000 -0.36	35.13	34.50	34.81	22,699
08 Dec 10	34.86000 +0.31	34.99	34.54	34.54	13,659
07 Dec 10	34.55000 +0.59	34.55	33.79	33.86	61,534
06 Dec 10	33.96000 -0.03	34.01	33.79	33.79	55,609
03 Dec 10	33.99000 +0.44	34.03	33.51	33.69	66,429
02 Dec 10	33.55000 -0.32	33.86	33.55	33.84	97,465
01 Dec 10	33.87000 +0.66	33.87	33.31	33.67	85,881
30 Nov 10	33.21000 -0.12	33.57	33.14	33.31	20,489
29 Nov 10	33.33000 -0.19	33.95	33.33	33.55	28,818
26 Nov 10	33.52000 +0.08	33.60	33.50	33.60	20,244
25 Nov 10	33.44000 -0.25	33.84	33.30	33.51	26,750
24 Nov 10	33.69000 +0.16	34.34	33.55	33.55	20,067
23 Nov 10	33.53000 -0.38	34.08	33.35	34.00	14,727
22 Nov 10	33.91000 +0.61	34.09	33.05	33.11	54,400
19 Nov 10	33.30000 -0.25	33.55	33.30	33.34	145,654
18 Nov 10	33.55000 +0.04	33.83	33.32	33.83	82,129
17 Nov 10	33.51000 -0.34	34.10	33.51	33.70	20,790
16 Nov 10	33.85000 -0.14	34.09	33.60	33.87	25,457
15 Nov 10	33.99000 +0.11	34.34	33.82	34.00	105,927
12 Nov 10	33.88000 -0.37	34.25	33.83	34.25	148,422
11 Nov 10	34.25000 -0.75	35.11	34.25	35.05	32,856
10 Nov 10	35.00000 -0.92	36.06	34.64	35.40	74,735
09 Nov 10	35.92000 +0.45	36.00	35.01	35.47	51,028
08 Nov 10	35.47000 +0.50	35.48	35.04	35.24	20,055
05 Nov 10	34.97000 +0.72	35.50	34.48	34.50	108,812
04 Nov 10	34.25000 +0.68	34.35	33.76	33.99	42,351
03 Nov 10	33.57000 -0.21	33.94	33.35	33.85	70,478
02 Nov 10	33.78000 -0.05	34.24	33.77	34.24	15,925
01 Nov 10	33.83000 -0.55	34.40	33.62	34.19	32,714
29 Oct 10	34.38000 +0.11	34.39	33.84	34.33	16,011
28 Oct 10	34.27000 -0.10	34.50	34.25	34.32	11,447
27 Oct 10	34.37000 -0.72	35.09	34.37	35.09	39,795
26 Oct 10	35.09000 +0.87	35.35	34.22	34.22	135,726
25 Oct 10	34.22000 +0.38	34.35	33.60	33.65	31,902
22 Oct 10	33.84000 +0.14	33.84	33.51	33.59	6,584
21 Oct 10	33.70000 +0.05	33.80	33.55	33.63	17,653
20 Oct 10	33.65000 +0.26	33.83	33.50	33.56	44,507
19 Oct 10	33.39000 -0.21	33.85	33.32	33.58	57,542
18 Oct 10	33.60000 +0.03	33.85	33.57	33.57	41,792
15 Oct 10	33.57000 -0.27	33.81	33.36	33.74	46,099
14 Oct 10	33.84000 +0.05	33.85	33.61	33.65	60,181
13 Oct 10	33.79000 +0.31	33.82	33.48	33.48	32,160
12 Oct 10	33.48000 -0.22	33.89	33.34	33.84	28,575
08 Oct 10	33.70000 -0.12	33.94	33.64	33.82	29,373
07 Oct 10	33.82000 -0.18	34.25	33.73	34.23	91,648
06 Oct 10	34.00000 -0.20	34.43	33.79	34.29	75,852
05 Oct 10	34.20000 -0.30	34.91	34.11	34.91	112,505
04 Oct 10	34.50000 -0.08	34.99	34.48	34.58	50,575
01 Oct 10	34.58000 +0.19	34.81	34.20	34.20	14,240
30 Sep 10	34.39000 +0.34	34.59	33.89	33.89	19,866
29 Sep 10	34.05000 +0.87	34.12	33.18	33.18	20,227
28 Sep 10	33.18000 -0.25	33.63	33.18	33.25	40,047
27 Sep 10	33.43000 -0.17	33.70	33.34	33.53	85,015
24 Sep 10	33.60000 +0.00	33.78	33.50	33.60	6,218
23 Sep 10	33.60000 -0.10	34.16	33.41	33.60	129,993
22 Sep 10	33.70000 +0.14	33.84	33.50	33.56	17,683
21 Sep 10	33.56000 -0.22	34.04	33.50	33.71	64,931
20 Sep 10	33.78000 +0.67	33.98	33.31	33.42	95,540
17 Sep 10	33.11000 -1.09	34.40	33.01	34.32	85,611
16 Sep 10	34.20000 -0.05	34.60	34.13	34.60	13,541
15 Sep 10	34.25000 +0.07	34.50	34.00	34.20	46,240
14 Sep 10	34.18000 +0.03	34.28	34.10	34.20	21,536
13 Sep 10	34.15000 -0.40	34.73	34.02	34.73	20,717
10 Sep 10	34.55000 -0.05	34.60	34.35	34.60	51,678
09 Sep 10	34.60000 +0.01	34.75	34.50	34.75	19,450
08 Sep 10	34.59000 -0.19	34.87	34.53	34.67	58,686
07 Sep 10	34.78000 +0.01	34.90	34.50	34.60	12,937
03 Sep 10	34.77000 -0.23	34.91	34.26	34.87	6,821
02 Sep 10	35.00000 +0.17	35.24	34.32	35.05	24,194
01 Sep 10	34.83000 -0.17	35.00	34.75	34.85	55,900
31 Aug 10	35.00000 -0.06	35.24	34.88	35.05	28,336
30 Aug 10	35.06000 -0.54	35.60	35.01	35.60	44,972
27 Aug 10	35.60000 +0.98	36.24	34.91	35.00	106,304
26 Aug 10	34.62000 -0.31	34.99	34.50	34.75	176,901
25 Aug 10	34.93000 -0.16	35.09	34.78	35.09	10,414
24 Aug 10	35.09000 +0.11	35.25	34.75	34.98	37,486
23 Aug 10	34.98000 +0.51	35.00	34.60	34.60	7,713
20 Aug 10	34.47000 -0.56	35.13	34.47	34.85	41,222
19 Aug 10	35.03000 -0.15	35.49	35.00	35.10	12,464
18 Aug 10	35.18000 -0.06	35.52	35.00	35.37	65,629
17 Aug 10	35.24000 -0.40	35.60	35.00	35.60	41,693
16 Aug 10	35.64000 +0.54	35.64	35.02	35.02	11,118
13 Aug 10	35.10000 +0.10	35.48	34.95	34.95	4,071
12 Aug 10	35.00000 +0.09	35.43	34.83	35.14	64,003
11 Aug 10	34.91000 -0.29	35.15	34.80	35.15	21,311
10 Aug 10	35.20000 -0.05	35.25	34.80	34.93	8,298
09 Aug 10	35.25000 +0.31	35.25	34.78	34.78	8,823
06 Aug 10	34.94000 +0.39	35.25	34.54	34.54	13,612
05 Aug 10	34.55000 -0.20	35.45	34.26	34.26	93,543
04 Aug 10	34.75000 +0.25	34.75	34.10	34.50	27,230
03 Aug 10	34.50000 -0.27	35.00	34.50	34.78	21,255
30 Jul 10	34.77000 +0.16	34.89	34.21	34.89	18,130
29 Jul 10	34.61000 +0.08	35.00	34.55	34.99	77,951
28 Jul 10	34.53000 -0.47	35.29	34.52	34.94	15,547
27 Jul 10	35.00000 +0.00	35.74	35.00	35.25	29,581
26 Jul 10	35.00000 +0.00	35.00	34.51	34.88	13,216
23 Jul 10	35.00000 +0.12	35.00	34.81	34.88	24,671
22 Jul 10	34.88000 +1.21	35.39	33.79	33.79	17,130
21 Jul 10	33.67000 -0.26	33.99	33.50	33.84	20,860
20 Jul 10	33.93000 -0.34	34.43	33.90	34.30	12,433
19 Jul 10	34.27000 -0.19	34.40	34.00	34.35	20,540
16 Jul 10	34.46000 -0.19	34.48	33.91	34.32	27,860
15 Jul 10	34.65000 +0.66	34.69	33.85	34.02	61,048
14 Jul 10	33.99000 -0.57	34.18	33.68	34.18	10,091
13 Jul 10	34.56000 +0.07	34.99	34.06	34.99	27,153
12 Jul 10	34.49000 -0.65	35.07	34.34	35.00	28,022
09 Jul 10	35.14000 +1.24	35.17	34.14	34.15	17,922
08 Jul 10	33.90000 +0.75	34.64	33.26	33.29	18,940
07 Jul 10	33.15000 +0.04	33.35	32.82	33.11	19,551
06 Jul 10	33.11000 -0.39	33.72	32.51	33.49	41,420
05 Jul 10	33.50000 +0.01	33.94	33.14	33.94	45,650
02 Jul 10	33.49000 +0.20	33.50	28.20	33.50	39,984
30 Jun 10	33.29000 -0.05	34.49	33.03	33.04	37,766
29 Jun 10	33.34000 -0.66	34.14	32.63	34.14	50,081
28 Jun 10	34.00000 -0.24	34.12	33.61	34.00	28,536
25 Jun 10	34.24000 -0.08	34.59	33.60	34.59	47,795
24 Jun 10	34.32000 -0.73	35.45	34.32	35.25	26,662
23 Jun 10	35.05000 -0.49	35.54	34.67	35.54	40,299
22 Jun 10	35.54000 +0.12	36.29	35.00	35.50	45,051
21 Jun 10	35.42000 -1.30	36.92	35.29	36.74	19,100
18 Jun 10	36.72000 +1.18	36.72	35.52	35.65	42,373
17 Jun 10	35.54000 +0.11	35.94	35.48	35.71	31,060
16 Jun 10	35.43000 -0.57	36.75	35.21	35.51	26,872
15 Jun 10	36.00000 +0.26	36.09	35.37	35.37	42,935
14 Jun 10	35.74000 -0.91	36.65	35.26	36.46	28,073
11 Jun 10	36.65000 +0.30	36.98	36.48	36.98	11,220
10 Jun 10	36.35000 +1.60	36.99	34.56	34.74	32,272
09 Jun 10	34.75000 +0.11	35.19	34.61	34.86	22,418
08 Jun 10	34.64000 +0.04	35.06	34.50	34.50	19,963
07 Jun 10	34.60000 -1.14	35.53	34.53	35.53	23,793
04 Jun 10	35.74000 -0.46	36.42	35.33	36.20	24,307
03 Jun 10	36.20000 -0.65	37.25	36.01	37.09	99,858
02 Jun 10	36.85000 -1.10	38.23	36.59	37.95	64,123
01 Jun 10	37.95000 -0.10	38.46	37.94	37.95	17,410
31 May 10	38.05000 +0.31	39.35	37.44	37.85	10,462
28 May 10	37.74000 +0.47	37.74	37.00	37.58	9,684
27 May 10	37.27000 +0.65	37.59	35.67	35.67	29,988
26 May 10	36.62000 +0.64	36.85	35.87	35.87	27,699
25 May 10	35.98000 -0.74	36.59	35.80	36.25	19,360
21 May 10	36.72000 +1.69	36.89	35.24	35.25	83,152
20 May 10	35.03000 -1.17	36.26	34.20	36.20	71,735
19 May 10	36.20000 -0.42	36.88	36.20	36.50	18,385
18 May 10	36.62000 -0.58	37.54	36.60	36.60	14,618
17 May 10	37.20000 -0.15	37.59	36.99	37.49	19,145
14 May 10	37.35000 -0.18	37.70	37.14	37.64	55,248
13 May 10	37.53000 +0.08	37.69	37.26	37.39	56,228
12 May 10	37.45000 +0.25	37.60	37.10	37.10	81,171
11 May 10	37.20000 -0.05	37.45	36.95	37.20	37,735
10 May 10	37.25000 +0.05	37.50	36.88	37.21	47,819
07 May 10	37.20000 -0.20	37.53	36.52	36.52	68,439
06 May 10	37.40000 +1.85	37.75	35.26	35.70	152,030
05 May 10	35.55000 -0.81	35.94	35.28	35.28	45,010
04 May 10	36.36000 -0.52	37.29	36.25	37.20	35,626
03 May 10	36.88000 +0.91	37.77	36.24	36.38	48,086
30 Apr 10	35.97000 +0.82	36.75	35.15	35.15	56,991
29 Apr 10	35.15000 +0.15	35.49	34.75	34.75	29,181
28 Apr 10	35.00000 -0.24	35.36	34.76	34.99	40,839
27 Apr 10	35.24000 -0.88	36.11	34.92	36.11	55,843
26 Apr 10	36.12000 +0.21	36.36	35.58	35.69	44,034
23 Apr 10	35.91000 -0.29	36.01	35.50	36.01	48,458
22 Apr 10	36.20000 -0.15	36.46	35.76	36.34	41,508
21 Apr 10	36.35000 +0.06	36.56	35.85	36.20	94,688
20 Apr 10	36.29000 -0.16	36.96	36.29	36.56	26,570
19 Apr 10	36.45000 -0.49	37.34	36.11	37.00	30,886
16 Apr 10	36.94000 +0.07	36.94	36.03	36.53	26,609
15 Apr 10	36.87000 +1.38	36.98	35.45	35.45	54,620
14 Apr 10	35.49000 +1.75	35.86	33.64	33.75	114,146
13 Apr 10	33.74000 +0.64	33.74	32.85	33.10	38,776
12 Apr 10	33.10000 +0.00	33.43	32.77	33.43	20,712
09 Apr 10	33.10000 -0.15	33.69	33.01	33.49	19,562
08 Apr 10	33.25000 -0.18	33.49	33.13	33.46	25,358
07 Apr 10	33.43000 +0.30	33.43	32.75	33.13	55,458
06 Apr 10	33.13000 +0.03	33.60	33.13	33.22	42,641
05 Apr 10	33.10000 -0.04	33.68	33.01	33.12	20,050
01 Apr 10	33.14000 +0.74	33.72	32.44	32.44	48,056
31 Mar 10	32.40000 -0.83	33.16	32.40	32.96	40,646
30 Mar 10	33.23000 +0.21	33.40	32.79	33.02	36,945
29 Mar 10	33.02000 +0.72	33.19	32.25	32.63	30,559
26 Mar 10	32.30000 -0.36	33.05	32.13	32.90	49,486
25 Mar 10	32.66000 +0.39	33.26	32.29	32.29	70,282
24 Mar 10	32.27000 -0.16	32.62	32.27	32.34	65,160
23 Mar 10	32.43000 +0.10	32.81	32.11	32.49	26,604
22 Mar 10	32.33000 -0.09	32.50	31.85	32.13	36,132
19 Mar 10	32.42000 -0.49	32.79	31.90	32.75	185,729
18 Mar 10	32.91000 -0.49	33.79	32.75	33.58	43,076
17 Mar 10	33.40000 +0.61	33.92	32.86	33.06	42,436
16 Mar 10	32.79000 -0.16	33.08	32.38	32.56	32,712
15 Mar 10	32.95000 -0.74	33.70	32.31	33.70	55,516
12 Mar 10	33.69000 -0.21	33.96	33.51	33.90	88,521
11 Mar 10	33.90000 +0.13	34.00	33.08	33.35	36,868
10 Mar 10	33.77000 +0.32	34.90	33.29	34.90	60,637
09 Mar 10	33.45000 -0.48	34.21	33.25	33.50	79,900
08 Mar 10	33.93000 +0.23	34.17	33.27	33.36	32,247
05 Mar 10	33.70000 +1.95	33.70	32.00	32.00	38,348
04 Mar 10	31.75000 +0.21	31.83	31.27	31.54	24,330
03 Mar 10	31.54000 +0.49	31.56	30.72	31.00	32,257
02 Mar 10	31.05000 +0.75	31.05	30.18	30.44	46,099
01 Mar 10	30.30000 -0.01	30.47	29.74	30.31	39,562
26 Feb 10	30.31000 +0.16	30.60	30.15	30.15	27,467
25 Feb 10	30.15000 -0.54	30.73	30.05	30.73	34,114
24 Feb 10	30.69000 +0.48	30.75	30.00	30.40	93,902
23 Feb 10	30.21000 -0.19	30.75	30.20	30.20	96,065
22 Feb 10	30.40000 -0.65	31.05	30.24	31.05	44,968
19 Feb 10	31.05000 -0.05	31.10	30.86	31.10	38,789
18 Feb 10	31.10000 -0.20	31.42	31.05	31.42	37,000
17 Feb 10	31.30000 -0.20	31.69	31.15	31.65	20,202
16 Feb 10	31.50000 +0.30	31.68	30.75	31.07	48,165
12 Feb 10	31.20000 -0.14	31.58	31.00	31.49	40,030
11 Feb 10	31.34000 +0.73	31.95	30.61	30.61	40,947
10 Feb 10	30.61000 -0.32	31.48	29.99	30.76	63,803
09 Feb 10	30.93000 -0.47	31.76	30.81	31.76	25,232
08 Feb 10	31.40000 +0.11	31.75	31.11	31.11	22,099
05 Feb 10	31.29000 +0.11	31.52	30.99	31.52	33,843
04 Feb 10	31.18000 -0.92	32.42	31.11	32.30	45,276
03 Feb 10	32.10000 -0.03	32.50	31.94	32.00	28,997
02 Feb 10	32.13000 +0.69	32.25	31.15	31.43	31,230
01 Feb 10	31.44000 +0.92	31.68	30.21	30.21	43,784
29 Jan 10	30.52000 -0.13	31.00	29.80	30.45	176,933
28 Jan 10	30.65000 -1.00	31.55	30.42	31.38	102,357
27 Jan 10	31.65000 -0.17	31.99	31.42	31.99	23,355
26 Jan 10	31.82000 -0.17	32.17	31.56	32.15	30,408
25 Jan 10	31.99000 +0.34	32.20	31.26	31.44	35,410
22 Jan 10	31.65000 -0.48	32.00	31.16	31.57	41,715
21 Jan 10	32.13000 -1.12	33.15	32.13	33.02	32,396
20 Jan 10	33.25000 -0.09	33.30	33.10	33.10	50,978
19 Jan 10	33.34000 +0.45	33.79	32.74	32.95	35,287
18 Jan 10	32.89000 +0.59	32.94	32.20	32.30	12,360
15 Jan 10	32.30000 +0.44	32.30	31.53	31.62	25,253
14 Jan 10	31.86000 -0.04	32.14	31.57	32.14	25,196
13 Jan 10	31.90000 -0.08	32.43	31.80	32.27	74,524
12 Jan 10	31.98000 -0.32	32.58	31.98	32.35	24,406
11 Jan 10	32.30000 +0.32	32.60	31.99	31.99	10,948
08 Jan 10	31.98000 -0.54	32.71	31.98	32.71	35,211
07 Jan 10	32.52000 -0.20	32.85	32.30	32.85	17,594
06 Jan 10	32.72000 +0.47	32.80	32.30	32.40	56,505
05 Jan 10	32.25000 -0.15	32.40	32.19	32.40	17,320
04 Jan 10	32.40000 -0.14	32.55	32.29	32.55	24,760
31 Dec 09	32.54000 +0.89	32.54	31.56	31.89	25,483
30 Dec 09	31.65000 -0.60	32.25	31.07	32.25	63,134
29 Dec 09	32.25000 +0.00	32.81	32.13	32.80	20,727

Dorel Industries

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	1.32000 -0.11	1.36	1.32	1.36	2,000
19 Oct 26	1.43000 +0.00	1.43	1.43	1.43	0
16 Oct 26	1.43000 -0.01	1.48	1.42	1.42	1,600
15 Oct 26	1.44000 -0.01	1.47	1.40	1.47	6,200
14 Oct 26	1.45000 +0.05	1.52	1.43	1.46	34,246
13 Oct 26	1.40000 +0.16	1.48	1.21	1.30	12,657
09 Oct 26	1.24000 +0.00	1.24	1.24	1.24	0
08 Oct 26	1.24000 -0.05	1.31	1.24	1.30	5,724
07 Oct 26	1.29000 -0.01	1.31	1.26	1.26	6,037
06 Oct 26	1.30000 +0.02	1.36	1.30	1.32	1,000
05 Oct 26	1.28000 -0.03	1.30	1.25	1.29	5,274
02 Oct 26	1.31000 -0.03	1.38	1.29	1.38	11,228
01 Oct 26	1.34000 -0.02	1.37	1.34	1.36	5,263
30 Sep 26	1.36000 -0.01	1.37	1.36	1.37	1,339
29 Sep 26	1.37000 -0.05	1.42	1.34	1.42	53,500
28 Sep 26	1.42000 -0.04	1.47	1.42	1.42	21,703
25 Sep 26	1.46000 +0.03	1.46	1.43	1.44	7,300
24 Sep 26	1.43000 -0.02	1.43	1.43	1.43	700
23 Sep 26	1.45000 +0.00	1.45	1.44	1.44	1,600
22 Sep 26	1.45000 +0.03	1.50	1.38	1.50	12,900
21 Sep 26	1.42000 +0.00	1.44	1.42	1.43	1,736
18 Sep 26	1.42000 +0.02	1.43	1.40	1.42	2,890
17 Sep 26	1.40000 -0.10	1.50	1.40	1.50	12,623
16 Sep 26	1.50000 +0.06	1.50	1.45	1.45	9,840
15 Sep 26	1.44000 -0.10	1.52	1.44	1.52	18,377
14 Sep 26	1.54000 -0.02	1.56	1.52	1.52	15,100
11 Sep 26	1.56000 +0.00	1.56	1.55	1.55	20,000
10 Sep 26	1.56000 -0.01	1.57	1.56	1.56	800
09 Sep 26	1.57000 -0.02	1.58	1.57	1.58	523
08 Sep 26	1.59000 -0.01	1.59	1.59	1.59	122
04 Sep 26	1.60000 +0.01	1.60	1.59	1.59	2,100
03 Sep 26	1.59000 +0.03	1.59	1.55	1.55	1,300
02 Sep 26	1.56000 -0.04	1.60	1.54	1.59	10,600
01 Sep 26	1.60000 +0.01	1.60	1.55	1.55	3,900
31 Aug 26	1.59000 +0.04	1.60	1.57	1.57	25,500
28 Aug 26	1.55000 -0.02	1.56	1.53	1.55	79,100
27 Aug 26	1.57000 +0.06	1.57	1.48	1.51	15,600
26 Aug 26	1.51000 +0.01	1.59	1.38	1.47	19,783
25 Aug 26	1.50000 +0.01	1.60	1.42	1.60	5,507
24 Aug 26	1.49000 -0.11	1.64	1.46	1.64	66,731
21 Aug 26	1.60000 -0.03	1.64	1.58	1.63	6,862
20 Aug 26	1.63000 +0.00	1.65	1.62	1.63	8,183
19 Aug 26	1.63000 +0.03	1.65	1.62	1.65	15,962
18 Aug 26	1.60000 -0.04	1.62	1.60	1.61	6,833
17 Aug 26	1.64000 +0.00	1.65	1.64	1.65	19,742
14 Aug 26	1.64000 +0.01	1.65	1.64	1.65	52,905
13 Aug 26	1.63000 -0.01	1.65	1.63	1.64	5,053
12 Aug 26	1.64000 +0.02	1.66	1.62	1.64	11,464
11 Aug 26	1.62000 +0.05	1.69	1.62	1.69	46,415
10 Aug 26	1.57000 +0.02	1.69	1.55	1.55	38,111
07 Aug 26	1.55000 +0.17	1.61	1.10	1.38	184,187
06 Aug 26	1.38000 -0.23	1.52	1.30	1.51	114,983
05 Aug 26	1.61000 -0.01	1.64	1.53	1.61	26,577
04 Aug 26	1.62000 +0.08	1.64	1.53	1.55	43,854
31 Jul 26	1.54000 +0.01	1.55	1.52	1.53	3,292
30 Jul 26	1.53000 +0.07	1.55	1.51	1.51	10,408
29 Jul 26	1.46000 -0.08	1.54	1.43	1.54	34,715
28 Jul 26	1.54000 +0.04	1.54	1.51	1.53	1,222
27 Jul 26	1.50000 -0.03	1.53	1.50	1.53	1,308
24 Jul 26	1.53000 +0.02	1.53	1.50	1.51	1,203
23 Jul 26	1.51000 -0.13	1.66	1.46	1.64	46,385
22 Jul 26	1.64000 +0.07	1.66	1.53	1.55	7,923
21 Jul 26	1.57000 +0.07	1.57	1.54	1.54	6,783
20 Jul 26	1.50000 -0.08	1.60	1.50	1.57	16,475
17 Jul 26	1.58000 -0.07	1.65	1.57	1.65	3,013
16 Jul 26	1.65000 +0.00	1.66	1.63	1.64	2,575
15 Jul 26	1.65000 +0.04	1.71	1.61	1.71	8,018
14 Jul 26	1.61000 -0.04	1.63	1.60	1.63	6,699
13 Jul 26	1.65000 -0.03	1.74	1.64	1.74	45,820
10 Jul 26	1.68000 +0.00	1.72	1.68	1.72	2,102
09 Jul 26	1.68000 +0.00	1.69	1.68	1.69	702
08 Jul 26	1.68000 +0.05	1.71	1.62	1.63	27,701
07 Jul 26	1.63000 -0.07	1.66	1.61	1.66	4,770
06 Jul 26	1.70000 +0.00	1.70	1.70	1.70	0
03 Jul 26	1.70000 +0.05	1.72	1.70	1.72	3,100
02 Jul 26	1.65000 -0.10	1.75	1.65	1.75	4,602
30 Jun 26	1.75000 +0.05	1.75	1.65	1.66	5,011
29 Jun 26	1.70000 +0.01	1.70	1.66	1.69	705
26 Jun 26	1.69000 -0.05	1.69	1.64	1.64	550
25 Jun 26	1.74000 +0.17	1.85	1.60	1.60	63,130
24 Jun 26	1.57000 -0.03	1.59	1.55	1.57	3,913
23 Jun 26	1.60000 +0.02	1.61	1.56	1.58	11,493
22 Jun 26	1.58000 +0.09	1.59	1.54	1.55	11,910
19 Jun 26	1.49000 +0.00	1.57	1.49	1.52	9,710
18 Jun 26	1.49000 +0.01	1.50	1.48	1.49	5,700
17 Jun 26	1.48000 -0.03	1.52	1.48	1.50	1,906
16 Jun 26	1.51000 +0.01	1.51	1.50	1.50	624
15 Jun 26	1.50000 -0.01	1.52	1.48	1.48	11,700
12 Jun 26	1.51000 -0.02	1.54	1.48	1.53	11,329
11 Jun 26	1.53000 -0.03	1.57	1.48	1.50	23,662
10 Jun 26	1.56000 +0.01	1.59	1.56	1.59	12,562
09 Jun 26	1.55000 +0.02	1.56	1.54	1.55	480
08 Jun 26	1.53000 -0.05	1.56	1.45	1.56	18,400
05 Jun 26	1.58000 +0.07	1.58	1.49	1.50	27,421
04 Jun 26	1.51000 +0.08	1.51	1.36	1.36	61,063
03 Jun 26	1.43000 -0.11	1.54	1.25	1.54	180,200
02 Jun 26	1.54000 -0.11	1.64	1.54	1.63	54,224
01 Jun 26	1.65000 -0.04	1.70	1.65	1.70	22,500
29 May 26	1.69000 +0.05	1.69	1.63	1.65	13,462
28 May 26	1.64000 -0.01	1.66	1.60	1.60	11,497
27 May 26	1.65000 +0.03	1.66	1.61	1.62	31,762
26 May 26	1.62000 -0.02	1.63	1.52	1.52	16,580
25 May 26	1.64000 +0.00	1.66	1.61	1.64	67,743
22 May 26	1.64000 +0.06	1.64	1.59	1.59	26,417
21 May 26	1.58000 +0.02	1.59	1.54	1.56	18,700
20 May 26	1.56000 +0.07	1.59	1.53	1.55	48,622
19 May 26	1.49000 -0.01	1.60	1.49	1.60	31,801
15 May 26	1.50000 -0.04	1.59	1.50	1.56	24,107
14 May 26	1.54000 +0.03	1.65	1.50	1.53	38,102
13 May 26	1.51000 -0.04	1.56	1.46	1.56	31,647
12 May 26	1.55500 -0.06	1.66	1.55	1.61	16,095
11 May 26	1.61000 +0.02	1.62	1.59	1.59	3,202
08 May 26	1.59000 -0.11	1.69	1.59	1.61	18,972
07 May 26	1.70000 +0.06	1.71	1.66	1.68	30,980
06 May 26	1.64000 +0.00	1.73	1.64	1.66	32,186
05 May 26	1.64000 +0.00	1.68	1.62	1.64	8,650
04 May 26	1.64000 -0.02	1.65	1.61	1.61	2,363
01 May 26	1.66000 +0.00	1.66	1.64	1.65	1,537
30 Apr 26	1.66000 +0.00	1.69	1.60	1.64	16,301
29 Apr 26	1.66000 +0.02	1.67	1.64	1.65	3,300
28 Apr 26	1.64000 +0.01	1.66	1.60	1.62	4,252
27 Apr 26	1.63000 -0.04	1.67	1.62	1.67	51,776
24 Apr 26	1.67000 -0.03	1.69	1.67	1.69	2,106
23 Apr 26	1.70000 -0.03	1.70	1.67	1.68	7,500
22 Apr 26	1.73000 +0.03	1.73	1.71	1.71	1,188
21 Apr 26	1.70000 -0.02	1.73	1.70	1.71	5,200
20 Apr 26	1.72000 +0.00	1.72	1.67	1.70	16,017
17 Apr 26	1.72000 +0.05	1.75	1.71	1.75	4,100
16 Apr 26	1.67000 -0.04	1.73	1.66	1.69	13,957
15 Apr 26	1.71000 -0.06	1.72	1.62	1.68	17,066
14 Apr 26	1.77000 +0.11	1.77	1.64	1.65	15,300
13 Apr 26	1.66000 -0.02	1.73	1.66	1.73	554
10 Apr 26	1.68000 +0.06	1.74	1.65	1.72	7,303
09 Apr 26	1.62000 -0.10	1.75	1.61	1.71	21,371
08 Apr 26	1.72000 -0.01	1.80	1.67	1.80	9,404
07 Apr 26	1.73000 -0.06	1.75	1.72	1.75	5,501
06 Apr 26	1.79000 -0.05	1.88	1.79	1.85	7,026
02 Apr 26	1.84000 +0.02	1.84	1.83	1.84	700
01 Apr 26	1.82000 -0.04	1.82	1.73	1.80	2,256
31 Mar 26	1.86000 +0.02	1.88	1.83	1.85	8,250
30 Mar 26	1.84000 +0.07	1.90	1.78	1.78	15,330
27 Mar 26	1.77000 +0.00	1.79	1.75	1.75	705
26 Mar 26	1.77000 -0.03	1.82	1.73	1.81	6,156
25 Mar 26	1.80000 +0.07	1.80	1.60	1.71	63,400
24 Mar 26	1.73000 +0.14	1.73	1.63	1.63	22,421
23 Mar 26	1.59000 +0.00	1.64	1.56	1.61	8,618
20 Mar 26	1.59000 +0.04	1.68	1.55	1.60	43,900
19 Mar 26	1.55000 -0.03	1.60	1.50	1.60	51,685
18 Mar 26	1.58000 -0.09	1.67	1.58	1.67	31,950
17 Mar 26	1.67000 -0.08	1.75	1.67	1.75	27,257
16 Mar 26	1.75000 +0.04	1.77	1.74	1.76	10,200
13 Mar 26	1.71000 -0.04	1.75	1.71	1.75	555
12 Mar 26	1.75000 +0.01	1.81	1.72	1.81	1,723
11 Mar 26	1.74000 -0.06	1.90	1.74	1.90	10,171
10 Mar 26	1.80000 +0.15	1.93	1.72	1.72	34,727
09 Mar 26	1.65000 +0.00	1.68	1.65	1.68	1,313
06 Mar 26	1.65000 +0.00	1.71	1.65	1.70	1,200
05 Mar 26	1.65000 -0.01	1.74	1.65	1.66	8,700
04 Mar 26	1.66000 +0.01	1.68	1.66	1.68	800
03 Mar 26	1.65000 -0.10	1.65	1.57	1.57	25,100
02 Mar 26	1.75000 -0.01	1.75	1.58	1.74	26,400
27 Feb 26	1.76000 +0.08	1.76	1.71	1.71	5,500
26 Feb 26	1.68000 -0.03	1.77	1.66	1.76	11,600
25 Feb 26	1.71000 -0.03	1.81	1.71	1.76	8,100
24 Feb 26	1.74000 +0.01	1.83	1.74	1.75	27,400
23 Feb 26	1.73000 -0.05	1.83	1.73	1.76	25,300
20 Feb 26	1.78000 +0.03	1.84	1.75	1.75	12,300
19 Feb 26	1.75000 +0.01	1.80	1.70	1.76	4,500
18 Feb 26	1.74000 +0.07	1.83	1.58	1.83	7,300
17 Feb 26	1.67000 +0.07	1.67	1.59	1.59	5,300
13 Feb 26	1.60000 -0.04	1.71	1.60	1.65	11,700
12 Feb 26	1.64000 -0.06	1.75	1.64	1.70	8,300
11 Feb 26	1.70000 -0.18	1.88	1.70	1.87	39,300
10 Feb 26	1.88000 -0.04	1.95	1.85	1.92	18,700
09 Feb 26	1.92000 -0.02	1.94	1.91	1.94	18,400
06 Feb 26	1.94000 +0.01	1.94	1.93	1.94	1,900
05 Feb 26	1.93000 -0.03	1.95	1.92	1.94	1,600
04 Feb 26	1.96000 +0.01	2.03	1.94	2.03	8,800
03 Feb 26	1.95000 -0.06	2.03	1.95	2.00	5,200
02 Feb 26	2.01000 +0.02	2.01	1.94	1.94	21,500
30 Jan 26	1.99000 +0.07	2.02	1.94	1.98	19,800
29 Jan 26	1.92000 -0.08	2.04	1.92	1.96	15,300
28 Jan 26	2.00000 -0.16	2.17	1.91	2.17	95,700
27 Jan 26	2.16000 -0.10	2.29	2.03	2.22	47,600
26 Jan 26	2.26000 -0.13	2.38	2.25	2.34	9,100
23 Jan 26	2.39000 +0.01	2.40	2.26	2.35	20,400
22 Jan 26	2.38000 +0.23	2.38	2.11	2.19	61,500
21 Jan 26	2.15000 +0.16	2.15	1.93	1.96	44,100
20 Jan 26	1.99000 +0.08	1.99	1.95	1.99	9,000
19 Jan 26	1.91000 -0.13	2.06	1.91	2.06	50,800
16 Jan 26	2.04000 -0.04	2.13	2.01	2.05	46,600
15 Jan 26	2.08000 +0.21	2.11	1.90	1.90	45,100
14 Jan 26	1.87000 +0.12	1.87	1.73	1.76	23,200
13 Jan 26	1.75000 -0.03	1.81	1.75	1.76	51,500
12 Jan 26	1.78000 +0.04	1.80	1.74	1.80	41,300
09 Jan 26	1.74000 +0.00	1.78	1.70	1.75	64,900
08 Jan 26	1.74000 -0.04	1.81	1.71	1.77	30,100
07 Jan 26	1.78000 -0.16	1.90	1.72	1.90	27,000
06 Jan 26	1.94000 +0.17	1.94	1.83	1.85	25,600
05 Jan 26	1.77000 +0.05	1.88	1.70	1.70	29,700
02 Jan 26	1.72000 +0.23	1.86	1.50	1.50	65,400
31 Dec 25	1.49000 +0.03	1.49	1.47	1.47	21,900
30 Dec 25	1.46000 +0.04	1.59	1.40	1.42	126,400
29 Dec 25	1.42000 -0.06	1.51	1.41	1.48	109,900
24 Dec 25	1.48000 -0.02	1.50	1.48	1.50	2,500
23 Dec 25	1.50000 +0.01	1.50	1.47	1.49	26,700
22 Dec 25	1.49000 +0.02	1.58	1.46	1.46	140,700
19 Dec 25	1.47000 -0.01	1.49	1.46	1.48	8,000
18 Dec 25	1.48000 -0.01	1.50	1.45	1.50	13,900
17 Dec 25	1.49000 -0.06	1.54	1.49	1.50	60,000
16 Dec 25	1.55000 +0.12	1.58	1.38	1.42	61,800
15 Dec 25	1.43000 -0.07	1.52	1.37	1.50	16,900
12 Dec 25	1.50000 +0.00	1.54	1.46	1.53	15,200
11 Dec 25	1.50000 -0.07	1.53	1.47	1.53	94,900
10 Dec 25	1.57000 +0.00	1.58	1.54	1.57	4,400
09 Dec 25	1.57000 +0.01	1.60	1.56	1.58	28,000
08 Dec 25	1.56000 +0.01	1.60	1.55	1.60	21,500
05 Dec 25	1.55000 -0.02	1.62	1.54	1.60	26,300
04 Dec 25	1.57000 -0.10	1.65	1.57	1.65	1,700
03 Dec 25	1.67000 +0.16	1.67	1.51	1.55	19,400
02 Dec 25	1.51000 -0.04	1.55	1.51	1.55	4,500
01 Dec 25	1.55000 +0.00	1.57	1.51	1.52	3,000
28 Nov 25	1.55000 +0.01	1.55	1.51	1.51	4,900
27 Nov 25	1.54000 +0.02	1.56	1.50	1.56	13,000
26 Nov 25	1.52000 -0.01	1.56	1.50	1.53	27,000
25 Nov 25	1.53000 -0.04	1.58	1.51	1.58	10,400
24 Nov 25	1.57000 -0.05	1.61	1.55	1.61	5,000
21 Nov 25	1.62000 -0.01	1.67	1.62	1.64	16,700
20 Nov 25	1.63000 -0.12	1.73	1.60	1.73	79,600
19 Nov 25	1.75000 -0.03	1.79	1.66	1.66	6,100
18 Nov 25	1.78000 +0.01	1.78	1.64	1.71	8,500
17 Nov 25	1.77000 +0.08	1.87	1.70	1.87	11,700
14 Nov 25	1.69000 -0.10	1.90	1.68	1.73	22,600
13 Nov 25	1.79000 +0.10	2.01	1.60	1.60	103,700
12 Nov 25	1.69000 +0.24	1.79	1.49	1.49	65,200
11 Nov 25	1.45000 -0.01	1.49	1.43	1.43	2,500
10 Nov 25	1.46000 +0.09	1.60	1.41	1.41	28,000
07 Nov 25	1.37000 -0.08	1.45	1.37	1.45	21,000
06 Nov 25	1.45000 +0.04	1.53	1.45	1.45	13,900
05 Nov 25	1.41000 -0.07	1.48	1.40	1.48	7,100
04 Nov 25	1.48000 -0.12	1.60	1.48	1.60	51,800
03 Nov 25	1.60000 -0.20	1.76	1.59	1.76	11,600
31 Oct 25	1.80000 -0.03	1.81	1.58	1.68	1,800
30 Oct 25	1.83000 +0.15	1.84	1.67	1.67	5,700
29 Oct 25	1.68000 +0.08	1.73	1.66	1.73	3,500
28 Oct 25	1.60000 -0.15	1.77	1.60	1.77	3,600
27 Oct 25	1.75000 -0.11	1.87	1.75	1.87	5,500
24 Oct 25	1.86000 -0.19	2.04	1.84	2.04	9,600
23 Oct 25	2.05000 +0.08	2.05	1.82	1.86	6,300
22 Oct 25	1.97000 -0.07	2.04	1.92	2.04	28,000
21 Oct 25	2.04000 -0.01	2.08	2.02	2.02	10,300
20 Oct 25	2.05000 -0.01	2.08	1.98	2.05	8,500
17 Oct 25	2.06000 -0.04	2.14	1.86	2.14	25,400
16 Oct 25	2.10000 -0.12	2.13	1.94	1.94	1,400
15 Oct 25	2.22000 +0.20	2.22	1.90	2.09	24,300
14 Oct 25	2.02000 +0.01	2.16	1.95	2.16	12,200
10 Oct 25	2.01000 -0.14	2.23	1.99	2.23	27,400
09 Oct 25	2.15000 -0.15	2.37	2.08	2.37	16,800
08 Oct 25	2.30000 +0.15	2.32	2.15	2.17	8,200
07 Oct 25	2.15000 +0.19	2.35	1.96	1.96	25,800
06 Oct 25	1.96000 +0.36	1.96	1.69	1.69	94,500
03 Oct 25	1.60000 -0.02	1.74	1.60	1.66	4,900
02 Oct 25	1.62000 -0.05	1.67	1.56	1.64	10,600
01 Oct 25	1.67000 +0.00	1.80	1.62	1.70	5,100
30 Sep 25	1.67000 +0.07	1.68	1.55	1.64	30,400
29 Sep 25	1.60000 +0.04	1.63	1.54	1.60	44,400
26 Sep 25	1.56000 +0.00	1.71	1.55	1.55	13,300
25 Sep 25	1.56000 -0.25	1.82	1.55	1.82	7,400
24 Sep 25	1.81000 +0.21	1.84	1.59	1.60	34,200
23 Sep 25	1.60000 +0.10	1.75	1.50	1.55	82,000
22 Sep 25	1.50000 +0.09	1.68	1.45	1.45	171,700
19 Sep 25	1.41000 +0.00	1.45	1.37	1.41	18,500
18 Sep 25	1.41000 +0.12	1.41	1.33	1.33	20,900
17 Sep 25	1.29000 +0.00	1.41	1.27	1.28	20,300
16 Sep 25	1.29000 -0.06	1.37	1.27	1.35	103,700
15 Sep 25	1.35000 +0.08	1.41	1.30	1.35	16,700
12 Sep 25	1.27000 -0.05	1.35	1.26	1.30	21,700
11 Sep 25	1.32000 +0.02	1.33	1.26	1.32	12,800
10 Sep 25	1.30000 -0.01	1.32	1.30	1.30	6,100
09 Sep 25	1.31000 -0.04	1.36	1.30	1.36	19,900
08 Sep 25	1.35000 +0.02	1.37	1.30	1.31	7,100
05 Sep 25	1.33000 +0.02	1.34	1.31	1.31	4,600
04 Sep 25	1.31000 +0.04	1.31	1.30	1.30	14,700
03 Sep 25	1.27000 -0.02	1.30	1.21	1.29	10,200
02 Sep 25	1.29000 +0.08	1.29	1.24	1.24	13,800
29 Aug 25	1.21000 +0.00	1.24	1.20	1.24	26,000
28 Aug 25	1.21000 +0.00	1.23	1.21	1.23	600
27 Aug 25	1.21000 -0.02	1.28	1.21	1.25	11,400
26 Aug 25	1.23000 -0.05	1.25	1.21	1.25	2,100
25 Aug 25	1.28000 +0.05	1.31	1.24	1.26	10,300
22 Aug 25	1.23000 +0.03	1.28	1.15	1.17	54,200
21 Aug 25	1.20000 +0.04	1.21	1.15	1.16	26,300
20 Aug 25	1.16000 -0.04	1.24	1.16	1.24	54,900
19 Aug 25	1.20000 -0.02	1.23	1.18	1.22	22,500
18 Aug 25	1.22000 -0.08	1.24	1.18	1.21	57,400
15 Aug 25	1.30000 +0.02	1.31	1.23	1.30	11,300
14 Aug 25	1.28000 -0.05	1.39	1.25	1.31	31,400
13 Aug 25	1.33000 +0.12	1.47	1.21	1.21	41,100
12 Aug 25	1.21000 -0.03	1.32	1.19	1.32	63,100
11 Aug 25	1.24000 -0.19	1.42	1.18	1.42	263,400
08 Aug 25	1.43000 -0.03	1.55	1.43	1.43	129,800
07 Aug 25	1.46000 -0.06	1.48	1.45	1.45	3,300
06 Aug 25	1.52000 +0.03	1.65	1.47	1.51	9,800
05 Aug 25	1.49000 -0.01	1.52	1.42	1.47	25,200
01 Aug 25	1.50000 +0.02	1.50	1.47	1.47	30,700
31 Jul 25	1.48000 -0.03	1.50	1.47	1.47	47,700
30 Jul 25	1.51000 +0.08	1.53	1.47	1.49	7,300
29 Jul 25	1.43000 -0.12	1.50	1.42	1.48	15,000
28 Jul 25	1.55000 +0.05	1.55	1.55	1.55	100
25 Jul 25	1.50000 +0.00	1.50	1.47	1.50	19,800
24 Jul 25	1.50000 +0.01	1.50	1.49	1.50	7,100
23 Jul 25	1.49000 +0.05	1.55	1.44	1.44	11,300
22 Jul 25	1.44000 -0.03	1.45	1.40	1.44	45,600
21 Jul 25	1.47000 -0.02	1.52	1.43	1.52	10,700
18 Jul 25	1.49000 -0.01	1.53	1.49	1.49	4,500
17 Jul 25	1.50000 +0.00	1.50	1.43	1.47	8,900
16 Jul 25	1.50000 +0.03	1.50	1.47	1.48	3,200
15 Jul 25	1.47000 -0.01	1.53	1.47	1.49	3,000
14 Jul 25	1.48000 -0.04	1.55	1.45	1.55	1,700
11 Jul 25	1.52000 +0.07	1.53	1.47	1.53	4,900
10 Jul 25	1.45000 -0.11	1.58	1.42	1.58	42,300
09 Jul 25	1.56000 +0.00	1.60	1.56	1.57	8,200
08 Jul 25	1.56000 -0.06	1.62	1.56	1.58	20,800
07 Jul 25	1.62000 +0.00	1.62	1.57	1.61	157,800
04 Jul 25	1.62000 +0.04	1.62	1.55	1.62	15,300
03 Jul 25	1.58000 +0.04	1.62	1.58	1.60	50,200
02 Jul 25	1.54000 +0.04	1.81	1.50	1.59	219,600
30 Jun 25	1.50000 +0.16	1.61	1.30	1.34	48,100
27 Jun 25	1.34000 +0.02	1.39	1.29	1.31	20,800
26 Jun 25	1.32000 +0.00	1.39	1.28	1.32	20,700
25 Jun 25	1.32000 -0.02	1.36	1.28	1.36	31,100
24 Jun 25	1.34000 -0.02	1.42	1.32	1.42	35,800
23 Jun 25	1.36000 +0.01	1.36	1.33	1.33	8,400
20 Jun 25	1.35000 +0.03	1.44	1.30	1.44	30,500
19 Jun 25	1.32000 -0.01	1.35	1.31	1.32	13,100
18 Jun 25	1.33000 +0.01	1.40	1.33	1.35	17,300
17 Jun 25	1.32000 -0.05	1.38	1.32	1.38	11,200
16 Jun 25	1.37000 +0.03	1.40	1.34	1.34	7,700
13 Jun 25	1.34000 -0.06	1.40	1.34	1.35	27,600
12 Jun 25	1.40000 +0.00	1.42	1.40	1.42	3,600
11 Jun 25	1.40000 -0.05	1.42	1.37	1.41	10,800
10 Jun 25	1.45000 +0.00	1.46	1.40	1.45	19,700
09 Jun 25	1.45000 +0.04	1.45	1.41	1.41	3,300
06 Jun 25	1.41000 -0.03	1.46	1.37	1.40	8,600
05 Jun 25	1.44000 +0.01	1.46	1.40	1.43	12,200
04 Jun 25	1.43000 +0.00	1.47	1.41	1.43	4,100
03 Jun 25	1.43000 -0.02	1.50	1.43	1.50	6,500
02 Jun 25	1.45000 +0.05	1.49	1.40	1.40	14,000
30 May 25	1.40000 -0.06	1.46	1.39	1.45	18,600
29 May 25	1.46000 +0.03	1.49	1.41	1.49	6,400
28 May 25	1.43000 -0.05	1.50	1.40	1.48	44,000
27 May 25	1.48000 +0.10	1.50	1.38	1.44	18,700
26 May 25	1.38000 -0.05	1.42	1.38	1.42	23,700
23 May 25	1.43000 -0.06	1.49	1.43	1.49	12,500
22 May 25	1.49000 -0.01	1.56	1.45	1.50	47,000
21 May 25	1.50000 -0.11	1.61	1.50	1.60	14,100
20 May 25	1.61000 -0.04	1.66	1.59	1.61	12,200
16 May 25	1.65000 +0.01	1.65	1.55	1.61	42,700
15 May 25	1.64000 -0.08	1.72	1.60	1.72	8,900
14 May 25	1.72000 -0.12	1.78	1.65	1.78	6,600
13 May 25	1.84000 +0.07	1.84	1.79	1.81	5,200
12 May 25	1.77000 +0.07	1.85	1.57	1.80	75,000
09 May 25	1.70000 +0.13	1.76	1.59	1.60	29,200
08 May 25	1.57000 +0.02	1.60	1.50	1.50	49,900
07 May 25	1.55000 +0.00	1.59	1.54	1.56	30,000
06 May 25	1.55000 -0.09	1.61	1.55	1.60	41,800
05 May 25	1.64000 -0.01	1.77	1.64	1.75	15,300
02 May 25	1.65000 -0.05	1.80	1.65	1.70	18,300
01 May 25	1.70000 +0.04	1.78	1.60	1.78	17,900
30 Apr 25	1.66000 -0.03	1.74	1.66	1.68	13,500
29 Apr 25	1.69000 -0.05	1.73	1.65	1.68	29,300
28 Apr 25	1.74000 +0.03	1.74	1.70	1.71	15,300
25 Apr 25	1.71000 -0.12	1.86	1.71	1.84	38,900
24 Apr 25	1.83000 +0.06	1.83	1.74	1.80	23,697
23 Apr 25	1.77000 +0.25	1.77	1.60	1.60	24,775
22 Apr 25	1.52000 -0.08	1.61	1.52	1.60	8,303
21 Apr 25	1.60000 -0.03	1.73	1.60	1.73	10,669
16 Apr 25	1.63000 -0.02	1.72	1.63	1.70	6,500
15 Apr 25	1.65000 -0.09	1.80	1.65	1.75	15,640
14 Apr 25	1.74000 +0.18	1.80	1.59	1.60	37,500
11 Apr 25	1.56000 +0.03	1.72	1.30	1.47	29,105
10 Apr 25	1.53000 -0.04	1.56	1.45	1.49	8,300
09 Apr 25	1.57000 +0.20	1.59	1.30	1.37	14,899
08 Apr 25	1.37000 -0.18	1.49	1.31	1.45	26,847
07 Apr 25	1.55000 +0.13	1.58	1.35	1.42	46,451
04 Apr 25	1.42000 -0.31	1.79	1.25	1.70	78,355
03 Apr 25	1.73000 -0.10	1.83	1.68	1.83	14,461
02 Apr 25	1.83000 +0.17	1.86	1.65	1.65	32,310
01 Apr 25	1.66000 -0.45	2.01	1.56	2.01	109,389
31 Mar 25	2.11000 +0.13	2.28	1.91	1.91	21,699
28 Mar 25	1.98000 -0.15	2.01	1.93	2.01	13,345
27 Mar 25	2.13000 -0.13	2.27	1.90	2.27	47,202
26 Mar 25	2.26000 -0.11	2.37	2.26	2.34	34,779
25 Mar 25	2.37000 -0.13	2.56	2.37	2.55	13,533
24 Mar 25	2.50000 +0.05	2.50	2.36	2.46	12,046
21 Mar 25	2.45000 +0.10	2.46	2.24	2.24	8,900
20 Mar 25	2.35000 -0.08	2.40	2.20	2.30	16,998
19 Mar 25	2.43000 +0.15	2.47	2.29	2.39	20,189
18 Mar 25	2.28000 -0.05	2.37	2.19	2.33	31,636
17 Mar 25	2.33000 -0.26	2.68	2.26	2.61	43,905
14 Mar 25	2.59000 -0.34	2.93	2.50	2.75	42,303
13 Mar 25	2.93000 -0.82	3.51	2.79	3.51	59,655
12 Mar 25	3.75000 -0.15	3.76	3.53	3.60	5,175
11 Mar 25	3.90000 +0.16	3.90	3.70	3.82	7,819
10 Mar 25	3.74000 -0.16	3.88	3.74	3.88	828
07 Mar 25	3.90000 -0.02	3.90	3.87	3.90	7,249
06 Mar 25	3.92000 +0.02	3.92	3.90	3.90	5,000
05 Mar 25	3.90000 +0.10	3.90	3.80	3.80	1,065
04 Mar 25	3.80000 -0.13	3.90	3.76	3.90	11,090
03 Mar 25	3.92500 -0.19	4.03	3.80	3.94	7,950
28 Feb 25	4.12000 -0.07	4.12	4.11	4.11	202
27 Feb 25	4.18500 +0.16	4.20	4.18	4.20	10,554
26 Feb 25	4.02000 -0.14	4.06	3.90	3.90	16,460
25 Feb 25	4.16000 -0.03	4.16	3.95	3.96	2,745
24 Feb 25	4.19000 +0.25	4.20	4.05	4.20	1,556
21 Feb 25	3.94000 -0.12	4.12	3.94	4.11	13,046
20 Feb 25	4.06000 -0.25	4.25	4.06	4.25	2,308
19 Feb 25	4.31000 -0.04	4.36	4.30	4.30	1,000
18 Feb 25	4.35000 -0.04	4.50	4.22	4.26	2,614
14 Feb 25	4.39000 -0.11	4.73	4.37	4.73	2,681
13 Feb 25	4.50000 -0.17	4.95	4.50	4.95	19,909
12 Feb 25	4.67000 +0.01	4.80	4.65	4.65	5,701
11 Feb 25	4.66000 -0.28	4.95	4.66	4.85	6,313
10 Feb 25	4.94000 +0.10	4.94	4.87	4.87	856
07 Feb 25	4.84000 +0.04	4.84	4.84	4.84	138
06 Feb 25	4.80000 +0.05	4.83	4.80	4.83	619
05 Feb 25	4.75000 -0.09	4.75	4.68	4.68	2,328
04 Feb 25	4.84000 +0.40	4.93	4.62	4.67	6,314
03 Feb 25	4.44000 -0.75	5.00	3.75	4.86	24,409
31 Jan 25	5.19000 -0.10	5.25	4.98	5.25	702
30 Jan 25	5.29000 +0.13	5.29	5.20	5.20	815
29 Jan 25	5.16000 -0.12	5.25	5.16	5.25	1,100
28 Jan 25	5.28000 +0.23	5.28	5.07	5.07	5,600
27 Jan 25	5.05000 +0.10	5.05	4.94	4.94	6,497
24 Jan 25	4.95000 +0.22	4.95	4.85	4.85	6,800
23 Jan 25	4.73000 -0.08	5.00	4.73	4.87	4,716
22 Jan 25	4.81000 -0.24	5.05	4.69	4.81	11,500
21 Jan 25	5.05000 +0.07	5.10	4.90	5.00	18,135
20 Jan 25	4.98000 +0.03	4.99	4.94	4.99	1,479
17 Jan 25	4.95000 +0.14	4.96	4.78	4.78	3,300
16 Jan 25	4.81000 +0.01	4.91	4.77	4.90	9,113
15 Jan 25	4.80000 -0.26	5.26	4.80	5.14	13,107
14 Jan 25	5.06000 +0.15	5.14	4.87	5.04	11,107
13 Jan 25	4.91000 +0.11	5.00	4.68	4.68	4,127
10 Jan 25	4.80000 +0.31	5.00	4.51	4.72	8,265
08 Jan 25	4.49000 -0.06	4.54	4.33	4.54	2,565
07 Jan 25	4.55000 -0.15	4.81	4.55	4.76	5,700
06 Jan 25	4.70000 -0.18	4.99	4.67	4.84	7,367
03 Jan 25	4.88000 +0.83	4.89	4.12	4.12	33,641
02 Jan 25	4.05000 +0.16	4.20	3.94	3.94	18,500
31 Dec 24	3.89000 +0.34	3.89	3.55	3.55	5,359
30 Dec 24	3.55000 -0.08	3.60	3.55	3.60	12,750
27 Dec 24	3.63000 +0.00	3.63	3.50	3.61	10,663
24 Dec 24	3.63000 -0.03	3.65	3.61	3.65	1,700
23 Dec 24	3.66000 +0.07	3.66	3.55	3.59	19,409
20 Dec 24	3.59000 -0.04	3.66	3.50	3.62	13,525
19 Dec 24	3.63000 -0.10	3.74	3.62	3.74	9,329
18 Dec 24	3.73000 -0.13	3.95	3.72	3.90	33,625
17 Dec 24	3.86000 +0.00	3.90	3.72	3.85	10,684
16 Dec 24	3.86000 -0.05	3.95	3.82	3.93	15,001
13 Dec 24	3.91000 +0.01	3.96	3.81	3.96	24,166
12 Dec 24	3.90000 -0.11	4.09	3.88	4.09	18,910
11 Dec 24	4.01000 -0.08	4.06	3.90	4.05	25,015
10 Dec 24	4.09000 -0.09	4.29	4.02	4.02	2,700
09 Dec 24	4.18000 -0.08	4.22	4.13	4.22	11,812
06 Dec 24	4.26000 +0.02	4.32	4.21	4.23	2,800
05 Dec 24	4.24000 -0.11	4.37	4.22	4.37	9,393
04 Dec 24	4.35000 +0.01	4.43	4.31	4.35	9,360
03 Dec 24	4.34000 -0.07	4.36	4.29	4.29	7,948
02 Dec 24	4.41000 -0.02	4.41	4.31	4.31	5,003
29 Nov 24	4.43000 +0.08	4.43	4.30	4.35	6,447
28 Nov 24	4.35000 +0.04	4.45	4.33	4.33	8,200
27 Nov 24	4.31000 +0.18	4.37	4.21	4.21	12,338
26 Nov 24	4.13000 -0.08	4.24	4.13	4.20	9,695
25 Nov 24	4.21000 +0.19	4.21	4.01	4.03	19,288
22 Nov 24	4.02000 +0.04	4.05	3.95	3.99	5,700
21 Nov 24	3.98000 -0.03	4.00	3.95	4.00	3,700
20 Nov 24	4.01000 +0.10	4.03	3.88	3.88	9,106
19 Nov 24	3.91000 -0.07	3.98	3.81	3.98	26,975
18 Nov 24	3.98000 -0.17	4.10	3.90	4.10	57,255
15 Nov 24	4.15000 -0.26	4.26	4.05	4.22	53,450
14 Nov 24	4.41000 -0.50	4.54	4.02	4.54	97,753
13 Nov 24	4.91000 -0.24	5.12	4.85	5.12	26,765
12 Nov 24	5.15000 -0.23	5.40	5.01	5.38	23,569
11 Nov 24	5.38000 -0.17	5.54	5.38	5.53	8,350
08 Nov 24	5.55000 +0.07	5.60	5.48	5.50	6,850
07 Nov 24	5.48000 -0.07	5.56	5.48	5.56	4,900
06 Nov 24	5.55000 +0.02	5.58	5.55	5.57	1,500
05 Nov 24	5.53000 +0.03	5.55	5.50	5.50	1,409
04 Nov 24	5.50000 +0.00	5.60	5.50	5.50	3,601
01 Nov 24	5.50000 +0.00	5.50	5.46	5.50	7,728
31 Oct 24	5.50000 -0.02	5.51	5.48	5.50	3,335
30 Oct 24	5.52000 -0.03	5.57	5.52	5.53	2,900
29 Oct 24	5.55000 +0.00	5.57	5.53	5.57	2,710
28 Oct 24	5.55000 +0.03	5.58	5.52	5.55	1,431
25 Oct 24	5.52000 +0.03	5.60	5.45	5.45	14,900
24 Oct 24	5.49000 +0.09	5.49	5.38	5.45	3,600
23 Oct 24	5.40000 -0.11	5.58	5.37	5.58	7,650
22 Oct 24	5.51000 -0.04	5.55	5.42	5.55	18,974
21 Oct 24	5.55000 -0.06	5.65	5.55	5.65	3,100
18 Oct 24	5.61000 +0.04	5.69	5.55	5.63	6,301
17 Oct 24	5.57000 +0.00	5.65	5.56	5.59	5,511
16 Oct 24	5.57000 -0.03	5.62	5.55	5.62	8,871
15 Oct 24	5.60000 -0.05	5.80	5.60	5.72	3,706
11 Oct 24	5.65000 +0.08	5.66	5.50	5.55	19,035
10 Oct 24	5.57000 +0.08	5.58	5.45	5.50	6,200
09 Oct 24	5.49000 +0.10	5.51	5.35	5.40	5,400
08 Oct 24	5.39000 -0.11	5.55	5.36	5.50	24,700
07 Oct 24	5.50000 -0.16	5.57	5.50	5.57	2,129
04 Oct 24	5.66000 +0.05	5.68	5.66	5.67	6,617
03 Oct 24	5.61000 +0.06	5.61	5.55	5.57	1,712
02 Oct 24	5.55000 -0.06	5.67	5.48	5.60	5,607
01 Oct 24	5.61000 -0.11	5.91	5.55	5.60	20,024
30 Sep 24	5.72000 -0.32	6.02	5.55	5.56	22,178
27 Sep 24	6.04000 -0.09	6.18	5.54	6.10	48,270
26 Sep 24	6.13000 -0.07	6.27	6.13	6.27	600
25 Sep 24	6.20000 +0.03	6.26	6.14	6.26	2,300
24 Sep 24	6.17000 -0.08	6.31	6.14	6.31	6,794
23 Sep 24	6.25000 -0.07	6.30	6.12	6.13	1,952
20 Sep 24	6.32000 -0.02	6.39	6.11	6.11	30,025
19 Sep 24	6.34000 +0.08	6.34	6.15	6.32	1,802
18 Sep 24	6.26000 +0.11	6.31	6.20	6.20	10,993
17 Sep 24	6.15000 +0.11	6.20	6.05	6.06	5,332
16 Sep 24	6.04000 -0.34	6.36	6.04	6.36	4,093
13 Sep 24	6.38000 +0.09	6.44	6.20	6.30	4,944
12 Sep 24	6.29000 +0.14	6.38	6.13	6.15	3,818
11 Sep 24	6.15000 -0.38	6.71	5.98	6.54	17,398
10 Sep 24	6.53000 +0.12	6.57	6.19	6.39	5,600
09 Sep 24	6.41000 -0.04	6.49	6.29	6.30	49,173
06 Sep 24	6.45000 +0.12	6.45	6.26	6.35	2,234
05 Sep 24	6.33000 -0.10	6.42	6.25	6.27	2,022
04 Sep 24	6.43000 +0.18	6.43	6.25	6.25	1,930
03 Sep 24	6.25000 -0.32	6.59	6.25	6.59	1,729
30 Aug 24	6.57000 +0.16	6.60	6.35	6.39	6,211
29 Aug 24	6.41000 -0.09	6.50	6.41	6.50	1,100
28 Aug 24	6.50000 -0.03	6.54	6.50	6.54	1,753
27 Aug 24	6.53000 -0.01	6.54	6.40	6.54	7,345
26 Aug 24	6.54000 +0.04	6.74	6.52	6.52	7,885
23 Aug 24	6.50000 +0.05	6.52	6.33	6.33	11,030
22 Aug 24	6.45000 -0.10	6.60	6.45	6.60	4,901
21 Aug 24	6.55000 -0.19	6.73	6.51	6.60	5,435
20 Aug 24	6.74000 -0.15	6.85	6.73	6.75	15,296
19 Aug 24	6.89000 +0.06	6.92	6.81	6.90	2,804
16 Aug 24	6.83000 +0.00	6.94	6.83	6.94	2,104
15 Aug 24	6.83000 -0.05	6.94	6.79	6.94	46,402
14 Aug 24	6.88000 -0.11	7.00	6.88	7.00	8,800
13 Aug 24	6.99000 +0.09	7.00	6.86	6.96	2,135
12 Aug 24	6.90000 +0.10	6.97	6.70	6.75	16,201
09 Aug 24	6.80000 -0.10	6.85	6.48	6.70	36,143
08 Aug 24	6.90000 -0.10	6.95	6.85	6.90	4,387
07 Aug 24	7.00000 +0.05	7.00	6.88	6.89	3,838
06 Aug 24	6.95000 -0.05	6.95	6.80	6.85	6,196
02 Aug 24	7.00000 +0.06	7.09	6.88	7.09	1,700
01 Aug 24	6.94000 +0.04	7.00	6.93	7.00	2,503
31 Jul 24	6.90000 -0.07	7.00	6.90	6.99	7,194
30 Jul 24	6.97000 +0.05	6.99	6.90	6.91	5,323
29 Jul 24	6.92000 -0.08	7.08	6.92	7.00	4,931
26 Jul 24	7.00000 +0.15	7.10	6.88	6.89	10,220
25 Jul 24	6.85000 -0.14	7.01	6.76	6.76	2,616
24 Jul 24	6.99000 +0.03	7.01	6.83	6.92	6,897
23 Jul 24	6.96000 +0.03	7.00	6.87	6.90	3,418
22 Jul 24	6.93000 -0.07	7.00	6.93	6.99	1,101
19 Jul 24	7.00000 +0.00	7.00	6.99	7.00	1,914
18 Jul 24	7.00000 +0.14	7.00	6.99	6.99	1,035
17 Jul 24	6.86000 -0.10	7.00	6.86	6.98	850
16 Jul 24	6.96000 +0.29	6.96	6.70	6.70	6,143
15 Jul 24	6.67000 +0.27	6.67	6.41	6.64	12,397
12 Jul 24	6.40000 +0.10	6.59	6.40	6.55	10,300
11 Jul 24	6.30000 +0.00	6.40	6.30	6.40	1,100
10 Jul 24	6.30000 -0.15	6.70	6.30	6.70	5,620
09 Jul 24	6.45000 -0.31	7.00	6.45	6.99	3,676
08 Jul 24	6.76000 -0.14	6.94	6.64	6.94	3,310
05 Jul 24	6.90000 -0.10	7.00	6.80	7.00	10,377
04 Jul 24	7.00000 +0.01	7.00	6.98	6.98	1,300
03 Jul 24	6.99000 +0.04	7.00	6.95	6.95	1,301
02 Jul 24	6.95000 +0.00	7.00	6.94	7.00	5,992
28 Jun 24	6.95000 +0.50	6.95	6.46	6.46	25,768
27 Jun 24	6.45000 -0.08	6.62	6.44	6.44	1,300
26 Jun 24	6.53000 -0.04	6.82	6.53	6.56	2,462
25 Jun 24	6.57000 -0.34	6.94	6.41	6.70	22,153
24 Jun 24	6.91000 +0.06	7.04	6.80	6.88	1,909
21 Jun 24	6.85000 -0.01	6.95	6.85	6.95	900
20 Jun 24	6.86000 -0.19	6.96	6.86	6.95	7,158
19 Jun 24	7.05000 +0.10	7.05	6.91	6.91	2,150
18 Jun 24	6.95000 +0.04	7.02	6.90	6.90	5,033
17 Jun 24	6.91000 -0.12	7.15	6.90	7.12	6,064
14 Jun 24	7.02500 +0.08	7.06	6.92	6.92	5,495
13 Jun 24	6.95000 -0.07	7.08	6.95	6.99	537
12 Jun 24	7.02000 +0.07	7.14	7.01	7.07	7,702
11 Jun 24	6.95000 -0.24	7.08	6.86	7.07	10,272
10 Jun 24	7.19000 +0.09	7.69	7.10	7.10	10,352
07 Jun 24	7.10000 -0.02	7.22	7.10	7.10	3,484
06 Jun 24	7.12000 -0.05	7.30	7.10	7.16	8,866
05 Jun 24	7.17000 -0.03	7.33	7.05	7.25	20,515
04 Jun 24	7.20000 -0.01	7.38	7.07	7.07	5,920
03 Jun 24	7.21000 +0.06	7.22	7.01	7.02	59,114
31 May 24	7.15000 +0.14	7.15	6.87	6.87	4,397
30 May 24	7.01000 +0.18	7.32	6.65	6.65	22,308
29 May 24	6.83000 +0.12	6.83	6.65	6.65	7,010
28 May 24	6.71000 +0.22	6.72	6.26	6.45	7,541
27 May 24	6.49000 +0.00	6.51	6.08	6.44	6,065
24 May 24	6.49000 +0.03	6.79	6.45	6.68	12,472
23 May 24	6.46000 +0.04	6.58	6.30	6.30	7,691
22 May 24	6.42000 +0.19	6.50	6.15	6.28	8,731
21 May 24	6.23000 +0.01	6.31	6.20	6.31	3,401
17 May 24	6.22000 +0.07	6.25	6.13	6.13	1,450
16 May 24	6.15000 -0.11	6.24	6.11	6.11	5,700
15 May 24	6.26000 -0.07	6.35	6.25	6.35	14,542
14 May 24	6.33000 +0.08	6.49	6.14	6.14	8,078
13 May 24	6.25000 +0.50	6.25	5.88	5.88	100,593
10 May 24	5.75000 -0.17	5.96	5.66	5.81	22,157
09 May 24	5.92000 -0.03	5.92	5.82	5.82	1,610
08 May 24	5.95000 +0.01	6.00	5.84	5.84	902
07 May 24	5.94000 -0.07	6.05	5.94	6.05	1,450
06 May 24	6.01000 +0.10	6.08	5.91	5.91	2,214
03 May 24	5.91000 +0.00	6.04	5.77	5.77	13,451
02 May 24	5.91000 +0.01	6.10	5.80	6.06	9,891
01 May 24	5.90000 -0.19	6.01	5.80	6.01	3,585
30 Apr 24	6.09000 +0.04	6.15	5.99	5.99	2,013
29 Apr 24	6.05000 +0.08	6.15	5.98	6.10	4,300
26 Apr 24	5.97000 -0.04	6.26	5.84	6.26	4,697
25 Apr 24	6.01000 -0.10	6.11	5.84	6.11	4,340
24 Apr 24	6.11000 -0.19	6.21	6.05	6.21	46,495
23 Apr 24	6.30000 +0.20	6.35	6.30	6.35	1,093
22 Apr 24	6.10000 -0.15	6.10	6.10	6.10	1,143
19 Apr 24	6.25000 +0.10	6.49	6.05	6.20	9,964
18 Apr 24	6.15000 +0.39	6.16	5.66	5.66	8,792
17 Apr 24	5.76000 -0.57	6.26	5.76	6.26	8,019
16 Apr 24	6.33000 +0.03	6.43	6.33	6.43	977
15 Apr 24	6.30000 +0.05	6.52	6.30	6.48	5,593
12 Apr 24	6.25000 -0.12	6.37	6.20	6.28	6,136
11 Apr 24	6.37000 +0.09	6.45	6.26	6.31	3,810
10 Apr 24	6.28000 -0.19	6.50	6.28	6.50	4,477
09 Apr 24	6.47000 -0.10	6.68	6.45	6.68	22,437
08 Apr 24	6.57000 +0.19	6.68	6.38	6.38	2,262
05 Apr 24	6.38000 -0.02	6.70	6.32	6.50	10,100
04 Apr 24	6.40000 -0.04	6.59	6.37	6.37	7,636
03 Apr 24	6.44000 +0.02	6.63	6.34	6.40	6,510
02 Apr 24	6.42000 -0.35	6.64	6.42	6.64	5,374
01 Apr 24	6.77000 -0.15	6.88	6.74	6.85	6,293
28 Mar 24	6.92000 +0.16	6.93	6.75	6.75	5,332
27 Mar 24	6.76000 +0.10	6.83	6.62	6.63	2,512
26 Mar 24	6.66000 -0.15	6.96	6.66	6.81	10,205
25 Mar 24	6.81000 +0.17	6.85	6.34	6.34	4,687
22 Mar 24	6.64000 -0.05	6.78	6.57	6.69	13,524
21 Mar 24	6.69000 -0.11	6.73	6.64	6.70	4,014
20 Mar 24	6.80000 +0.28	6.81	6.46	6.47	35,597
19 Mar 24	6.52000 +0.45	6.60	6.10	6.10	27,749
18 Mar 24	6.07000 +0.26	6.19	6.00	6.00	53,906
15 Mar 24	5.81000 -0.15	6.17	5.73	6.00	383,377
14 Mar 24	5.96000 +0.35	5.96	5.70	5.70	75,672
13 Mar 24	5.61000 -0.09	5.70	5.43	5.64	22,099
12 Mar 24	5.70000 -0.25	6.05	5.51	5.93	31,137
11 Mar 24	5.95000 -0.30	6.20	5.76	6.16	15,197
08 Mar 24	6.25000 -0.12	6.43	6.20	6.28	18,013
07 Mar 24	6.37000 +0.12	6.53	6.25	6.33	10,014
06 Mar 24	6.25000 -0.07	6.29	6.25	6.25	11,702
05 Mar 24	6.32000 +0.07	6.35	6.25	6.26	12,234
04 Mar 24	6.25000 +0.05	6.30	6.20	6.20	40,527
01 Mar 24	6.20000 +0.20	6.21	6.00	6.15	11,559
29 Feb 24	6.00000 +0.35	6.10	5.80	5.80	2,900
28 Feb 24	5.65000 +0.18	5.65	5.48	5.48	3,250
27 Feb 24	5.47000 +0.00	5.48	5.38	5.47	2,400
26 Feb 24	5.47000 +0.08	5.48	5.27	5.34	34,149
23 Feb 24	5.39000 -0.06	5.50	5.37	5.42	9,607
22 Feb 24	5.45000 -0.03	5.53	5.43	5.50	6,371
21 Feb 24	5.48000 +0.00	5.56	5.46	5.56	948
20 Feb 24	5.48000 +0.11	5.52	5.37	5.37	3,721
16 Feb 24	5.37000 -0.20	5.50	5.37	5.41	4,100
15 Feb 24	5.57000 -0.02	5.77	5.50	5.50	13,049
14 Feb 24	5.59000 -0.24	5.91	5.53	5.53	8,010
13 Feb 24	5.83000 -0.48	6.29	5.83	6.28	18,472
12 Feb 24	6.31000 -0.16	6.66	6.31	6.32	4,804
09 Feb 24	6.47000 -0.06	6.55	6.44	6.51	11,546
08 Feb 24	6.53000 +0.03	6.53	6.49	6.49	4,590
07 Feb 24	6.50000 +0.01	6.68	6.45	6.68	1,074
06 Feb 24	6.49000 -0.18	6.65	6.27	6.27	7,018
05 Feb 24	6.67000 +0.27	6.67	6.41	6.41	5,990
02 Feb 24	6.40000 -0.20	6.51	6.25	6.50	6,900
01 Feb 24	6.60000 +0.09	6.60	6.45	6.45	4,454
31 Jan 24	6.51000 -0.08	6.65	6.51	6.60	1,500
30 Jan 24	6.59000 -0.03	6.72	6.55	6.69	1,100
29 Jan 24	6.62000 -0.10	6.74	6.60	6.65	6,431
26 Jan 24	6.72000 +0.31	6.78	6.42	6.51	29,770
25 Jan 24	6.41000 -0.54	6.87	6.37	6.87	11,553
24 Jan 24	6.95000 +0.00	7.00	6.91	6.95	4,791
23 Jan 24	6.95000 +0.01	7.00	6.79	6.79	20,948
22 Jan 24	6.94000 -0.21	7.07	6.92	7.05	20,858
19 Jan 24	7.15000 +0.27	7.22	6.88	6.99	8,559
18 Jan 24	6.88000 -0.23	7.15	6.88	7.11	20,649
17 Jan 24	7.11000 +0.02	7.34	7.10	7.10	35,982
16 Jan 24	7.09000 -0.07	7.26	7.05	7.05	10,529
15 Jan 24	7.16000 +0.14	7.31	7.11	7.13	16,885
12 Jan 24	7.02000 +0.08	7.14	6.90	7.03	11,752
11 Jan 24	6.94000 +0.10	7.15	6.91	6.95	23,474
10 Jan 24	6.84000 +0.04	7.15	6.83	6.83	12,069
09 Jan 24	6.80000 +0.23	6.95	6.57	6.57	19,220
08 Jan 24	6.57000 -0.03	6.63	6.31	6.31	15,085
05 Jan 24	6.60000 +0.15	6.65	6.47	6.47	24,500
04 Jan 24	6.45000 +0.06	6.47	6.35	6.35	20,210
03 Jan 24	6.39000 -0.05	6.48	6.33	6.40	16,386
02 Jan 24	6.44000 +0.19	6.64	6.29	6.29	18,323
29 Dec 23	6.25000 -0.21	6.57	6.23	6.48	13,399
28 Dec 23	6.46000 -0.11	6.50	6.43	6.43	970
27 Dec 23	6.57000 +0.01	6.65	6.06	6.06	29,876
22 Dec 23	6.56000 +0.06	6.67	6.37	6.37	22,050
21 Dec 23	6.50000 -0.05	6.65	6.50	6.55	11,578
20 Dec 23	6.55000 +0.38	6.63	6.22	6.22	18,201
19 Dec 23	6.17000 +0.37	6.33	5.67	5.67	22,937
18 Dec 23	5.80000 +0.00	5.95	5.65	5.79	6,927
15 Dec 23	5.80000 +0.91	5.90	4.89	4.89	83,452
14 Dec 23	4.89000 -0.03	4.95	4.80	4.92	10,200
13 Dec 23	4.92000 +0.15	4.93	4.60	4.75	6,015
12 Dec 23	4.77000 +0.23	4.89	4.33	4.33	2,773
11 Dec 23	4.54000 -0.31	4.95	4.32	4.95	21,916
08 Dec 23	4.85000 -0.04	4.89	4.83	4.89	2,705
07 Dec 23	4.89000 +0.02	4.91	4.83	4.83	3,884
06 Dec 23	4.87000 -0.08	4.94	4.79	4.88	6,993
05 Dec 23	4.95000 -0.01	5.01	4.87	5.01	3,982
04 Dec 23	4.96000 +0.02	5.06	4.92	4.97	6,271
01 Dec 23	4.94000 -0.09	4.94	4.83	4.86	1,848
30 Nov 23	5.03000 +0.16	5.06	4.85	4.85	5,485
29 Nov 23	4.87000 +0.00	4.95	4.84	4.94	4,754
28 Nov 23	4.87000 -0.18	4.99	4.83	4.98	20,781
27 Nov 23	5.05000 -0.29	5.28	4.91	5.12	9,212
24 Nov 23	5.34000 +0.06	5.34	5.18	5.19	1,500
22 Nov 23	5.28000 +0.11	5.28	5.22	5.22	3,761
21 Nov 23	5.17000 -0.14	5.31	5.05	5.31	5,869
20 Nov 23	5.31000 -0.07	5.45	5.31	5.41	8,211
17 Nov 23	5.38000 -0.22	5.57	5.36	5.57	6,598
16 Nov 23	5.60000 +0.12	5.68	5.49	5.49	4,500
15 Nov 23	5.48000 -0.02	5.78	5.41	5.78	4,801
14 Nov 23	5.50000 +0.13	5.50	5.47	5.48	6,030
13 Nov 23	5.37000 +0.01	5.40	5.35	5.35	7,700
10 Nov 23	5.36000 -0.02	5.45	5.36	5.36	10,695
09 Nov 23	5.38000 -0.19	5.62	5.29	5.49	21,591
08 Nov 23	5.57000 +0.12	5.59	5.52	5.52	5,982
07 Nov 23	5.45000 +0.00	5.55	5.45	5.55	3,720
06 Nov 23	5.45000 +0.00	5.54	5.45	5.45	1,676
03 Nov 23	5.45000 +0.00	5.48	5.45	5.47	2,754
02 Nov 23	5.45000 +0.05	5.53	5.41	5.41	3,700
31 Oct 23	5.40000 -0.27	5.71	5.40	5.71	4,400
30 Oct 23	5.67000 +0.06	5.87	5.50	5.87	44,210
27 Oct 23	5.61000 -0.05	5.72	5.60	5.72	3,538
26 Oct 23	5.66000 -0.12	5.86	5.66	5.76	8,917
25 Oct 23	5.78000 -0.04	5.86	5.78	5.82	2,100
24 Oct 23	5.82000 -0.01	5.98	5.82	5.98	2,112
23 Oct 23	5.83000 -0.06	5.90	5.83	5.89	4,743
20 Oct 23	5.89000 +0.04	5.92	5.85	5.85	1,828
19 Oct 23	5.85000 +0.00	5.89	5.71	5.71	1,500
18 Oct 23	5.85000 +0.10	5.85	5.79	5.79	2,300
17 Oct 23	5.75000 -0.19	5.94	5.75	5.91	7,103
16 Oct 23	5.94000 +0.03	6.00	5.78	5.97	6,404
13 Oct 23	5.91000 +0.02	5.97	5.85	5.97	1,700
12 Oct 23	5.89000 -0.04	5.99	5.85	5.99	2,604
11 Oct 23	5.93000 +0.03	5.97	5.88	5.94	5,540
10 Oct 23	5.90000 -0.04	5.94	5.84	5.91	3,649
06 Oct 23	5.94000 +0.12	5.97	5.87	5.88	10,100
05 Oct 23	5.82000 +0.17	5.82	5.57	5.57	5,848
04 Oct 23	5.65000 -0.18	5.76	5.62	5.76	7,502
03 Oct 23	5.83000 +0.07	5.91	5.71	5.91	1,460
02 Oct 23	5.76000 -0.03	5.89	5.71	5.72	4,815
29 Sep 23	5.79000 +0.00	5.84	5.75	5.75	7,819
28 Sep 23	5.79000 -0.02	5.80	5.70	5.73	6,495
27 Sep 23	5.81000 +0.09	5.81	5.72	5.77	1,552
26 Sep 23	5.72000 +0.09	5.72	5.60	5.60	17,182
25 Sep 23	5.63000 +0.05	5.70	5.58	5.58	2,446
22 Sep 23	5.58000 +0.18	5.62	5.40	5.46	22,028
21 Sep 23	5.40000 -0.06	5.40	5.38	5.39	3,606
20 Sep 23	5.46000 +0.08	5.46	5.38	5.38	800
18 Sep 23	5.38000 -0.06	5.41	5.28	5.40	7,403
15 Sep 23	5.44000 +0.05	5.44	5.26	5.37	79,148
14 Sep 23	5.39000 +0.03	5.46	5.30	5.30	3,218
13 Sep 23	5.36000 -0.10	5.39	5.32	5.38	6,817
12 Sep 23	5.46000 -0.04	5.50	5.38	5.46	21,975
11 Sep 23	5.50000 -0.15	5.60	5.46	5.48	10,872
08 Sep 23	5.65000 +0.14	5.70	5.51	5.51	2,800
07 Sep 23	5.51000 -0.23	5.77	5.51	5.77	22,305
06 Sep 23	5.74000 -0.10	5.88	5.74	5.82	4,770
05 Sep 23	5.84000 -0.03	5.90	5.82	5.83	3,617
01 Sep 23	5.87000 -0.05	5.89	5.82	5.87	2,615
31 Aug 23	5.92000 +0.00	5.92	5.84	5.92	3,100
30 Aug 23	5.92000 +0.11	5.92	5.89	5.90	4,060
29 Aug 23	5.81000 +0.07	5.92	5.79	5.82	7,406
28 Aug 23	5.74000 -0.15	5.97	5.74	5.93	3,280
25 Aug 23	5.89000 +0.10	5.90	5.80	5.80	9,116
24 Aug 23	5.79000 +0.08	5.79	5.65	5.65	1,952
23 Aug 23	5.71000 +0.07	5.73	5.65	5.65	2,300
22 Aug 23	5.64000 -0.08	5.66	5.62	5.62	1,636
21 Aug 23	5.72000 -0.02	5.73	5.64	5.73	2,405
18 Aug 23	5.74000 -0.06	5.84	5.64	5.81	6,115
17 Aug 23	5.80000 +0.09	5.83	5.62	5.72	10,806
16 Aug 23	5.71000 -0.03	5.90	5.61	5.75	11,352
15 Aug 23	5.74000 +0.06	5.82	5.60	5.68	11,363
14 Aug 23	5.68000 +0.42	5.69	5.11	5.11	17,055
11 Aug 23	5.26000 -0.29	5.30	5.10	5.24	7,817
10 Aug 23	5.55000 -0.11	5.68	5.55	5.60	3,304
09 Aug 23	5.66000 -0.07	5.82	5.65	5.82	10,999
08 Aug 23	5.73000 -0.10	5.79	5.68	5.73	3,412
04 Aug 23	5.83000 -0.05	5.88	5.81	5.81	5,219
03 Aug 23	5.88000 +0.03	5.90	5.80	5.80	3,611
02 Aug 23	5.85000 -0.11	5.98	5.85	5.96	6,600
01 Aug 23	5.96000 +0.03	6.07	5.94	5.94	21,721
31 Jul 23	5.93000 +0.20	5.95	5.79	5.79	10,062
28 Jul 23	5.73000 -0.02	5.97	5.73	5.94	10,809
27 Jul 23	5.75000 -0.15	5.89	5.57	5.88	3,851
26 Jul 23	5.90000 +0.32	5.91	5.68	5.68	15,001
25 Jul 23	5.58000 +0.00	5.63	5.53	5.53	5,000
24 Jul 23	5.58000 -0.03	5.69	5.50	5.50	6,089
21 Jul 23	5.61000 -0.39	5.95	5.40	5.95	12,094
20 Jul 23	6.00000 +0.08	6.14	5.90	5.90	20,734
19 Jul 23	5.92000 +0.20	6.18	5.71	5.71	16,715
18 Jul 23	5.72000 +0.59	5.74	5.11	5.12	43,494
17 Jul 23	5.13000 +0.03	5.13	5.08	5.13	5,911
14 Jul 23	5.10000 +0.09	5.17	5.05	5.05	6,150
13 Jul 23	5.01000 +0.08	5.05	4.93	4.95	51,882
12 Jul 23	4.93000 +0.14	5.01	4.80	4.82	25,400
11 Jul 23	4.79000 +0.15	4.85	4.75	4.75	10,862
10 Jul 23	4.64000 -0.13	4.87	4.60	4.77	12,469
07 Jul 23	4.77000 +0.06	4.89	4.65	4.66	75,128
06 Jul 23	4.71000 -0.01	4.77	4.55	4.70	37,418
05 Jul 23	4.72000 -0.11	4.84	4.72	4.81	4,708
04 Jul 23	4.83000 +0.24	4.87	4.54	4.54	8,891
30 Jun 23	4.59000 +0.11	4.68	4.57	4.59	104,360
29 Jun 23	4.48000 -0.03	4.61	4.46	4.58	33,795
28 Jun 23	4.51000 -0.08	4.65	4.46	4.59	8,959
27 Jun 23	4.59000 +0.22	4.65	4.39	4.39	5,826
26 Jun 23	4.37000 -0.10	4.58	4.26	4.42	19,925
23 Jun 23	4.47000 -0.11	4.68	4.36	4.68	14,132
22 Jun 23	4.58000 -0.02	4.63	4.45	4.51	32,062
21 Jun 23	4.60000 +0.02	4.63	4.52	4.63	11,053
20 Jun 23	4.58000 -0.07	4.72	4.50	4.66	19,145
19 Jun 23	4.65000 -0.18	4.91	4.58	4.90	16,790
16 Jun 23	4.83000 +0.29	4.86	4.54	4.71	117,190
15 Jun 23	4.54000 +0.14	4.54	4.47	4.49	8,454
14 Jun 23	4.40000 -0.05	4.48	4.40	4.40	21,365
13 Jun 23	4.45000 +0.14	4.60	4.36	4.54	46,269
12 Jun 23	4.31000 +0.08	4.32	4.21	4.30	19,925
09 Jun 23	4.23000 +0.00	4.42	4.23	4.32	84,665
08 Jun 23	4.23000 -0.02	4.33	4.22	4.33	7,371
07 Jun 23	4.25000 -0.09	4.43	4.25	4.43	6,700
06 Jun 23	4.34000 -0.23	4.63	4.30	4.63	571,400
05 Jun 23	4.57000 -0.01	4.68	4.52	4.68	12,778
02 Jun 23	4.58000 +0.31	4.78	4.28	4.36	89,611
01 Jun 23	4.27000 -0.05	4.36	4.27	4.36	2,880
31 May 23	4.32000 +0.02	4.36	4.21	4.35	6,776
30 May 23	4.30000 +0.03	4.43	4.20	4.39	12,904
29 May 23	4.27000 +0.32	4.32	4.06	4.06	13,925
26 May 23	3.95000 -0.25	4.38	3.93	4.27	98,084
25 May 23	4.20000 -0.24	4.50	4.17	4.50	10,192
24 May 23	4.44000 +0.05	4.48	4.44	4.48	1,000
23 May 23	4.39000 +0.14	4.53	4.32	4.32	17,613
19 May 23	4.25000 +0.06	4.28	4.11	4.19	21,427
18 May 23	4.19000 -0.05	4.27	4.18	4.27	10,303
17 May 23	4.24000 +0.08	4.24	4.17	4.17	22,900
16 May 23	4.16000 +0.09	4.18	4.12	4.12	10,495
15 May 23	4.07000 -0.08	4.15	3.89	4.01	94,397
12 May 23	4.15000 -0.05	4.39	3.91	4.28	46,063
11 May 23	4.20000 -0.20	4.43	4.20	4.43	2,600
10 May 23	4.40000 +0.03	4.52	4.34	4.44	1,322,975
09 May 23	4.37000 +0.02	4.45	4.34	4.37	11,746
08 May 23	4.35000 +0.30	4.35	3.93	4.01	11,401
05 May 23	4.05000 -0.07	4.20	4.01	4.20	13,886
04 May 23	4.12000 +0.06	4.18	4.00	4.11	7,243
03 May 23	4.06000 -0.18	4.20	4.03	4.15	8,353
02 May 23	4.24000 +0.02	4.28	4.24	4.27	13,162
01 May 23	4.22000 +0.25	4.27	3.89	3.97	32,136
28 Apr 23	3.97000 +0.25	4.00	3.74	3.74	24,256
27 Apr 23	3.72000 +0.20	3.77	3.56	3.56	48,309
26 Apr 23	3.52000 +0.14	3.59	3.35	3.38	42,099
25 Apr 23	3.38000 +0.06	3.42	3.27	3.27	69,739
24 Apr 23	3.32000 +0.04	3.33	3.20	3.30	312,469
21 Apr 23	3.28000 -0.04	3.39	3.25	3.32	44,750
20 Apr 23	3.32000 -0.05	3.40	3.31	3.36	83,843
19 Apr 23	3.37000 -0.02	3.40	3.36	3.39	59,551
18 Apr 23	3.39000 +0.00	3.43	3.36	3.38	74,707
17 Apr 23	3.39000 +0.03	3.41	3.35	3.41	62,725
14 Apr 23	3.36000 +0.00	3.40	3.32	3.38	94,634
13 Apr 23	3.36000 -0.04	3.44	3.33	3.44	54,509
12 Apr 23	3.40000 +0.01	3.46	3.36	3.43	28,820
11 Apr 23	3.39000 -0.10	3.52	3.39	3.49	39,364
10 Apr 23	3.49000 +0.08	3.54	3.36	3.42	135,056
05 Apr 23	3.41000 -0.21	3.66	3.38	3.66	68,656
04 Apr 23	3.62000 -0.26	3.85	3.58	3.85	74,568
03 Apr 23	3.88000 -0.04	4.17	3.84	4.10	25,231
31 Mar 23	3.92000 +0.06	3.92	3.85	3.92	11,626
30 Mar 23	3.86000 +0.12	3.97	3.73	3.73	331,306
29 Mar 23	3.74000 +0.09	3.79	3.65	3.67	44,699
28 Mar 23	3.65000 -0.11	3.76	3.62	3.76	76,935
27 Mar 23	3.76000 -0.07	3.91	3.70	3.79	21,366
24 Mar 23	3.83000 +0.08	3.88	3.57	3.79	49,632
23 Mar 23	3.75000 -0.04	3.85	3.74	3.81	9,960
22 Mar 23	3.79000 -0.10	3.84	3.74	3.84	88,297
21 Mar 23	3.89000 -0.06	3.98	3.85	3.95	19,131
20 Mar 23	3.95000 -0.22	4.16	3.93	4.14	87,981
17 Mar 23	4.17000 -0.13	4.38	4.17	4.38	178,003
16 Mar 23	4.30000 +0.05	4.52	4.17	4.17	209,067
15 Mar 23	4.25000 -0.10	4.34	4.15	4.32	15,558
14 Mar 23	4.35000 -0.03	4.45	4.23	4.27	136,261
13 Mar 23	4.38000 -0.07	4.53	4.22	4.41	86,561
10 Mar 23	4.45000 -0.11	4.54	4.45	4.54	72,526
09 Mar 23	4.56000 -0.08	4.73	4.54	4.66	75,268
08 Mar 23	4.64000 -0.14	4.78	4.64	4.78	10,267
07 Mar 23	4.78000 +0.07	4.83	4.74	4.79	104,388
06 Mar 23	4.71000 +0.10	4.71	4.57	4.60	43,438
03 Mar 23	4.61000 +0.06	4.83	4.61	4.73	97,801
02 Mar 23	4.55000 -0.01	4.65	4.52	4.65	6,933
01 Mar 23	4.56000 +0.00	4.70	4.56	4.60	92,875
28 Feb 23	4.56000 -0.20	4.71	4.45	4.67	19,879
27 Feb 23	4.76000 +0.10	4.80	4.66	4.66	5,223
24 Feb 23	4.66000 -0.07	4.80	4.65	4.65	8,200
23 Feb 23	4.73000 -0.02	4.77	4.67	4.70	6,250
22 Feb 23	4.75000 -0.03	4.80	4.66	4.76	7,269
21 Feb 23	4.78000 -0.15	4.85	4.74	4.81	13,266
17 Feb 23	4.93000 +0.13	5.02	4.80	4.86	5,230
16 Feb 23	4.80000 -0.13	4.90	4.80	4.88	7,891
15 Feb 23	4.93000 -0.04	5.03	4.82	5.03	27,656
14 Feb 23	4.97000 -0.04	5.02	4.83	4.95	23,201
13 Feb 23	5.01000 -0.01	5.05	4.90	4.95	23,614
10 Feb 23	5.02000 -0.22	5.21	4.94	5.21	43,615
09 Feb 23	5.24000 -0.16	5.51	5.24	5.51	34,721
08 Feb 23	5.40000 -0.05	5.46	5.37	5.41	19,944
07 Feb 23	5.45000 +0.11	5.45	5.20	5.42	20,865
06 Feb 23	5.34000 -0.45	5.81	5.30	5.81	282,215
03 Feb 23	5.79000 +0.11	5.79	5.65	5.78	392,063
02 Feb 23	5.68000 -0.03	5.77	5.68	5.77	19,265
01 Feb 23	5.71000 +0.20	5.79	5.59	5.59	326,878
31 Jan 23	5.51000 -0.13	5.71	5.51	5.70	18,624
30 Jan 23	5.64000 +0.06	5.66	5.48	5.53	404,283
27 Jan 23	5.58000 -0.01	5.60	5.53	5.53	39,202
26 Jan 23	5.59000 +0.07	5.61	5.50	5.51	60,265
25 Jan 23	5.52000 -0.18	5.75	5.49	5.75	52,429
24 Jan 23	5.70000 +0.02	5.72	5.60	5.72	5,320
23 Jan 23	5.68000 +0.17	5.75	5.53	5.54	71,999
20 Jan 23	5.51000 -0.13	5.71	5.45	5.69	117,842
19 Jan 23	5.64000 -0.61	6.13	5.59	6.12	68,389
18 Jan 23	6.25000 -0.08	6.34	6.15	6.30	101,396
17 Jan 23	6.33000 -0.15	6.47	6.10	6.45	141,272
16 Jan 23	6.48000 +0.05	6.48	6.34	6.48	20,565
13 Jan 23	6.43000 +0.01	6.51	6.37	6.51	15,384
12 Jan 23	6.42000 -0.13	6.75	6.33	6.49	80,620
11 Jan 23	6.55000 +0.52	6.59	5.97	6.09	55,373
10 Jan 23	6.03000 +0.34	6.06	5.65	5.77	66,513
09 Jan 23	5.69000 +0.02	5.84	5.58	5.65	155,301
06 Jan 23	5.67000 -0.07	5.82	5.60	5.81	97,429
05 Jan 23	5.74000 +0.24	5.85	5.59	5.59	13,245
04 Jan 23	5.50000 +0.03	5.52	5.20	5.20	63,463
03 Jan 23	5.47000 +0.27	5.47	5.08	5.29	163,910
30 Dec 22	5.20000 +0.09	5.21	5.06	5.06	3,364
29 Dec 22	5.11000 +0.25	5.24	4.79	4.79	91,711
28 Dec 22	4.86000 -0.05	5.00	4.84	4.89	128,925
23 Dec 22	4.91000 +0.06	4.97	4.79	4.79	88,780
22 Dec 22	4.85000 -0.01	5.06	4.81	4.90	1,428,000
21 Dec 22	4.86000 -0.10	5.10	4.85	5.08	443,702
20 Dec 22	4.96000 -0.02	5.02	4.96	5.00	13,700
19 Dec 22	4.98000 +0.13	5.25	4.92	4.92	66,206
16 Dec 22	4.85000 -0.28	5.12	4.81	5.12	49,124
15 Dec 22	5.13000 -0.25	5.40	5.10	5.40	25,104
14 Dec 22	5.38000 +0.12	5.38	5.15	5.26	61,221
13 Dec 22	5.26000 +0.45	5.30	4.90	4.93	86,317
12 Dec 22	4.81000 -0.50	5.33	4.66	5.29	76,592
09 Dec 22	5.31000 -0.22	5.49	5.31	5.49	1,582,177
08 Dec 22	5.53000 +0.08	5.55	5.40	5.40	10,169
07 Dec 22	5.45000 -0.40	5.91	5.45	5.85	486,438
06 Dec 22	5.85000 +0.03	6.10	5.79	5.84	38,625
05 Dec 22	5.82000 +0.17	5.82	5.64	5.64	4,002
02 Dec 22	5.65000 +0.43	5.67	5.17	5.17	3,877
01 Dec 22	5.22000 +0.24	5.23	4.94	4.96	40,462
30 Nov 22	4.98000 +0.15	4.98	4.80	4.84	25,315
29 Nov 22	4.83000 +0.01	4.86	4.80	4.85	11,617
28 Nov 22	4.82000 -0.10	4.90	4.78	4.78	22,709
25 Nov 22	4.92000 -0.17	5.02	4.89	5.02	21,910
24 Nov 22	5.09000 +0.23	5.16	4.89	4.89	10,637
23 Nov 22	4.86000 +0.15	4.88	4.69	4.70	19,710
22 Nov 22	4.71000 -0.02	4.71	4.51	4.70	53,579
21 Nov 22	4.73000 -0.01	4.79	4.60	4.67	24,180
18 Nov 22	4.74000 -0.06	4.85	4.69	4.76	10,402
17 Nov 22	4.80000 +0.15	4.88	4.64	4.64	67,856
16 Nov 22	4.65000 -0.10	4.83	4.40	4.83	80,684
15 Nov 22	4.75000 +0.05	4.90	4.62	4.90	29,293
14 Nov 22	4.70000 +0.03	4.93	4.67	4.67	43,411
11 Nov 22	4.67000 +0.12	4.79	4.41	4.42	22,878
10 Nov 22	4.55000 +0.01	4.86	4.46	4.84	68,207
09 Nov 22	4.54000 -0.31	4.80	4.54	4.77	24,187
08 Nov 22	4.85000 -0.10	4.92	4.39	4.90	102,145
07 Nov 22	4.95000 -0.01	5.06	4.67	4.87	58,214
04 Nov 22	4.96000 -0.21	5.10	4.85	5.10	42,573
03 Nov 22	5.17000 -0.18	5.36	5.17	5.35	13,058
02 Nov 22	5.35000 -0.23	5.65	5.33	5.63	11,423
01 Nov 22	5.58000 +0.22	5.58	5.38	5.40	20,894
31 Oct 22	5.36500 -0.02	5.38	5.35	5.38	3,180
28 Oct 22	5.38000 +0.16	5.38	5.32	5.34	4,416
27 Oct 22	5.22000 -0.04	5.27	5.22	5.27	13,471
26 Oct 22	5.26000 -0.09	5.46	5.26	5.39	20,538
25 Oct 22	5.35000 +0.25	5.36	5.15	5.15	14,317
24 Oct 22	5.10000 -0.14	5.27	5.03	5.17	10,500
21 Oct 22	5.24000 -0.06	5.30	5.17	5.30	11,842
20 Oct 22	5.30000 +0.12	5.43	5.18	5.18	23,820
19 Oct 22	5.18000 -0.01	5.18	5.04	5.11	5,767
18 Oct 22	5.19000 +0.11	5.21	5.07	5.19	20,531
17 Oct 22	5.08000 -0.03	5.20	5.04	5.11	26,016
14 Oct 22	5.11000 -0.07	5.20	5.07	5.20	21,244
13 Oct 22	5.18000 +0.14	5.20	5.05	5.08	11,376
12 Oct 22	5.04000 +0.01	5.04	4.92	5.00	14,110
11 Oct 22	5.03000 -0.01	5.08	4.92	5.08	6,585
07 Oct 22	5.04000 +0.02	5.06	4.93	4.95	7,720
06 Oct 22	5.02000 +0.06	5.06	4.94	4.97	717,800
05 Oct 22	4.96000 -0.05	5.08	4.92	5.08	5,964
04 Oct 22	5.01000 +0.37	5.09	4.79	4.79	19,387
03 Oct 22	4.64000 -0.11	4.87	4.50	4.87	53,533
30 Sep 22	4.75000 -0.27	5.19	4.75	5.19	24,502
29 Sep 22	5.02000 -0.63	5.68	4.93	5.68	47,495
28 Sep 22	5.65000 -0.21	5.99	5.62	5.99	16,638
27 Sep 22	5.86000 -0.10	6.23	5.83	6.23	22,981
26 Sep 22	5.96000 -0.09	6.23	5.83	6.23	4,367
23 Sep 22	6.05000 -0.20	6.31	5.95	6.31	9,965
22 Sep 22	6.25000 -0.09	6.40	6.25	6.34	4,802
21 Sep 22	6.34000 +0.27	6.50	6.24	6.46	11,228
20 Sep 22	6.07000 -0.11	6.19	5.96	6.19	5,959
19 Sep 22	6.18000 -0.05	6.55	6.09	6.55	4,000
16 Sep 22	6.23000 -0.35	6.50	6.23	6.47	21,882
15 Sep 22	6.58000 +0.15	6.60	6.45	6.45	5,500
14 Sep 22	6.43000 -0.17	6.60	6.40	6.60	14,802
13 Sep 22	6.60000 +0.04	6.60	6.43	6.56	2,648
12 Sep 22	6.56000 -0.04	6.60	6.50	6.59	17,800
09 Sep 22	6.60000 +0.06	6.75	6.57	6.67	28,700
08 Sep 22	6.54000 +0.00	6.62	6.51	6.52	4,881
07 Sep 22	6.54000 -0.11	6.78	6.51	6.78	11,354
06 Sep 22	6.65000 +0.06	6.75	6.56	6.71	6,262
02 Sep 22	6.59000 -0.29	6.85	6.56	6.85	10,494
01 Sep 22	6.88000 +0.09	6.88	6.56	6.66	3,687
31 Aug 22	6.79000 +0.07	6.79	6.63	6.71	26,502
30 Aug 22	6.72000 -0.01	6.80	6.71	6.80	13,806
29 Aug 22	6.73000 -0.02	6.75	6.69	6.75	15,400
26 Aug 22	6.75000 -0.15	6.90	6.72	6.90	16,800
25 Aug 22	6.90000 +0.08	7.09	6.88	6.90	36,100
24 Aug 22	6.82000 -0.09	6.99	6.75	6.99	13,688
23 Aug 22	6.91000 +0.01	7.03	6.91	6.95	19,700
22 Aug 22	6.90000 -0.10	6.90	6.80	6.80	5,014
19 Aug 22	7.00000 +0.07	7.20	6.89	7.20	16,135
18 Aug 22	6.93000 -0.06	6.99	6.85	6.92	18,103
17 Aug 22	6.99000 -0.14	7.11	6.92	7.11	5,545
16 Aug 22	7.13000 +0.16	7.17	6.98	7.08	22,660
15 Aug 22	6.97000 +0.21	7.05	6.86	6.86	12,790
12 Aug 22	6.76000 +0.11	6.76	6.50	6.50	12,280
11 Aug 22	6.65000 +0.29	6.80	6.31	6.31	27,912
10 Aug 22	6.36000 -0.05	6.48	6.25	6.30	22,111
09 Aug 22	6.41000 -0.45	6.70	6.10	6.70	38,121
08 Aug 22	6.86000 +0.24	6.91	6.71	6.86	9,257
05 Aug 22	6.62000 -0.10	6.94	6.56	6.94	10,036
04 Aug 22	6.72000 +0.16	6.74	6.42	6.42	12,884
03 Aug 22	6.56000 -0.42	7.04	6.51	7.04	55,622
02 Aug 22	6.98000 -0.05	7.16	6.88	7.14	25,817
29 Jul 22	7.03000 +0.04	7.03	6.91	6.97	4,649
28 Jul 22	6.99000 +0.04	7.07	6.78	6.78	25,612
27 Jul 22	6.95000 +0.44	6.96	6.58	6.58	26,351
26 Jul 22	6.51000 +0.17	6.59	6.13	6.21	36,123
25 Jul 22	6.34000 +0.22	6.34	6.15	6.26	6,042
22 Jul 22	6.12000 -0.29	6.37	6.11	6.37	8,331
21 Jul 22	6.41000 +0.12	6.57	6.24	6.27	9,902
20 Jul 22	6.29000 -0.01	6.52	6.20	6.52	13,431
19 Jul 22	6.30000 -0.14	6.83	6.23	6.46	22,430
18 Jul 22	6.44000 +0.88	6.51	5.67	5.67	22,821
15 Jul 22	5.56000 -0.02	5.79	5.55	5.79	24,771
14 Jul 22	5.58000 -0.05	5.62	5.44	5.44	4,500
13 Jul 22	5.63000 -0.03	5.73	5.54	5.71	6,584
12 Jul 22	5.66000 -0.19	5.84	5.66	5.84	6,857
11 Jul 22	5.85000 +0.06	5.88	5.82	5.84	4,636
08 Jul 22	5.79000 +0.12	5.86	5.61	5.67	10,907
07 Jul 22	5.67000 +0.02	5.78	5.55	5.70	40,796
06 Jul 22	5.65000 -0.18	5.83	5.56	5.83	36,905
05 Jul 22	5.83000 -0.27	6.08	5.76	5.98	25,118
04 Jul 22	6.10000 -0.36	6.43	6.00	6.43	42,210
30 Jun 22	6.46000 +0.16	6.66	6.25	6.66	72,893
29 Jun 22	6.29500 -0.11	6.45	6.17	6.45	43,562
28 Jun 22	6.40000 -0.14	6.97	6.40	6.64	39,891
27 Jun 22	6.54000 +0.04	6.72	6.40	6.72	31,240
24 Jun 22	6.50000 +0.07	6.68	6.46	6.61	35,880
23 Jun 22	6.43000 +0.06	6.54	6.32	6.32	10,741
22 Jun 22	6.37000 -0.27	6.72	6.37	6.64	15,029
21 Jun 22	6.64000 -0.05	6.89	6.59	6.75	18,049
20 Jun 22	6.69000 -0.05	6.83	6.54	6.61	9,405
17 Jun 22	6.74000 +0.52	6.74	6.21	6.21	60,070
16 Jun 22	6.22000 -0.29	6.48	6.17	6.37	28,094
15 Jun 22	6.51000 -0.25	6.97	6.45	6.95	54,471
14 Jun 22	6.76000 -0.17	7.07	6.61	7.00	38,243
13 Jun 22	6.93000 -0.11	6.98	6.82	6.95	17,479
10 Jun 22	7.04000 +0.07	7.13	6.84	6.95	21,745
09 Jun 22	6.97000 -0.15	7.10	6.90	7.10	15,228
08 Jun 22	7.12000 +0.17	7.20	6.96	6.96	23,606
07 Jun 22	6.95000 +0.18	6.99	6.58	6.58	41,913
06 Jun 22	6.77000 -0.27	7.07	6.76	6.93	35,906
03 Jun 22	7.04000 +0.01	7.12	6.97	7.00	22,893
02 Jun 22	7.03000 +0.02	7.10	6.77	6.97	20,759
01 Jun 22	7.01000 -0.25	7.14	6.93	7.14	19,522
31 May 22	7.26000 +0.11	7.29	7.00	7.05	37,843
30 May 22	7.15000 +0.02	7.15	6.90	6.92	10,247
27 May 22	7.13000 +0.16	7.16	6.97	6.97	25,790
26 May 22	6.97000 -0.03	7.26	6.94	7.09	29,258
25 May 22	7.00000 +0.10	7.03	6.74	6.90	136,702
24 May 22	6.90000 +0.11	6.92	6.57	6.86	70,631
20 May 22	6.79000 +0.05	6.80	6.57	6.75	51,120
19 May 22	6.74000 -0.15	6.92	6.70	6.92	55,813
18 May 22	6.89000 -0.21	7.07	6.85	7.07	153,535
17 May 22	7.10000 +0.05	7.25	7.09	7.25	191,770
16 May 22	7.05000 +0.05	7.08	6.97	7.00	100,505
13 May 22	7.00000 +0.18	7.05	6.92	7.03	64,950
12 May 22	6.82000 +0.32	6.87	6.37	6.43	136,382
11 May 22	6.50000 -0.14	6.64	6.28	6.60	396,379
10 May 22	6.64000 +0.14	6.83	6.45	6.66	202,454
09 May 22	6.50000 -0.50	7.02	6.46	6.81	98,665
06 May 22	7.00000 -0.89	7.61	6.83	7.51	179,881
05 May 22	7.89000 -0.46	8.23	7.81	8.23	106,079
04 May 22	8.35000 +0.07	8.43	8.07	8.43	149,384
03 May 22	8.28000 -0.08	8.48	8.26	8.40	38,231
02 May 22	8.36000 +0.05	8.40	8.11	8.32	50,885
29 Apr 22	8.31000 -0.27	8.63	8.27	8.55	49,644
28 Apr 22	8.58000 +0.00	8.79	8.41	8.61	73,484
27 Apr 22	8.58000 +0.02	8.82	8.40	8.56	266,342
26 Apr 22	8.56000 -0.51	9.07	8.51	9.00	61,297
25 Apr 22	9.07000 +0.12	9.13	8.83	8.90	96,605
22 Apr 22	8.95000 -0.10	9.07	8.94	9.03	76,666
21 Apr 22	9.05000 -0.18	9.31	8.90	9.23	88,027
20 Apr 22	9.23000 +0.15	9.35	9.00	9.10	65,398
19 Apr 22	9.08000 +0.04	9.27	9.00	9.03	86,486
18 Apr 22	9.04000 -0.21	9.19	8.99	9.19	71,844
14 Apr 22	9.25000 -0.13	9.52	9.21	9.44	81,077
13 Apr 22	9.38000 +0.00	9.47	9.34	9.38	24,693
12 Apr 22	9.38000 +0.15	9.55	9.19	9.27	261,698
11 Apr 22	9.23000 -0.28	9.57	9.22	9.45	113,165
08 Apr 22	9.51000 -0.17	9.70	9.47	9.70	50,351
07 Apr 22	9.68000 +0.01	9.81	9.55	9.70	71,076
06 Apr 22	9.67000 +0.15	9.85	9.45	9.50	101,103
05 Apr 22	9.52000 -0.30	9.83	9.45	9.83	134,386
04 Apr 22	9.82000 +0.11	9.83	9.62	9.64	49,224
01 Apr 22	9.71000 +0.03	9.79	9.48	9.69	64,045
31 Mar 22	9.68000 +0.02	9.73	9.45	9.67	94,650
30 Mar 22	9.66000 -0.34	9.97	9.61	9.97	50,505
29 Mar 22	10.00000 +0.26	10.27	9.77	9.77	223,163
28 Mar 22	9.74000 +0.00	9.83	9.63	9.76	85,019
25 Mar 22	9.74000 -0.19	9.90	9.70	9.90	50,478
24 Mar 22	9.93000 +0.10	9.96	9.70	9.92	103,671
23 Mar 22	9.83000 -0.11	9.89	9.74	9.87	35,342
22 Mar 22	9.94000 +0.02	9.96	9.78	9.89	42,606
21 Mar 22	9.92000 -0.08	10.14	9.83	10.05	121,936
18 Mar 22	10.00000 +0.00	10.08	9.61	9.98	478,139
17 Mar 22	10.00000 +0.26	10.22	9.75	9.75	179,606
16 Mar 22	9.74000 +0.07	9.83	9.37	9.70	191,448
15 Mar 22	9.67000 -0.09	9.95	9.49	9.76	200,009
14 Mar 22	9.76000 -0.21	10.04	9.70	9.71	204,176
11 Mar 22	9.97000 -1.75	11.41	9.86	11.38	437,650
10 Mar 22	11.72000 +0.01	11.79	11.33	11.33	40,276
09 Mar 22	11.71000 +0.37	11.95	11.47	11.47	71,925
08 Mar 22	11.34000 +0.32	11.50	10.84	11.05	274,543
07 Mar 22	11.02000 -0.25	11.28	10.83	11.25	138,768
04 Mar 22	11.27000 -0.08	11.29	10.98	11.26	166,818
03 Mar 22	11.35000 -0.26	11.65	11.25	11.61	97,855
02 Mar 22	11.61000 +0.21	11.64	11.27	11.47	87,471
01 Mar 22	11.40000 -0.12	11.50	11.30	11.50	102,680
28 Feb 22	11.52000 -0.25	11.71	11.40	11.68	94,352
25 Feb 22	11.77000 -0.07	11.95	11.55	11.90	78,823
24 Feb 22	11.84000 +0.20	11.89	11.21	11.44	282,484
23 Feb 22	11.64000 -0.31	12.10	11.63	12.03	151,510
22 Feb 22	11.95000 -0.12	12.10	11.80	12.06	260,244
18 Feb 22	12.07000 -0.40	12.52	12.02	12.39	87,754
17 Feb 22	12.47000 -0.05	12.52	12.20	12.50	176,152
16 Feb 22	12.52000 -0.10	12.70	12.44	12.64	149,327
15 Feb 22	12.62000 +0.06	12.90	12.57	12.65	77,659
14 Feb 22	12.56000 -0.20	12.76	12.45	12.74	210,738
11 Feb 22	12.76000 -0.12	13.09	12.73	12.83	203,279
10 Feb 22	12.88000 -0.07	13.00	12.56	12.85	234,595
09 Feb 22	12.95000 -0.25	13.30	12.91	13.20	230,721
08 Feb 22	13.20000 +0.01	13.50	13.10	13.20	561,345
07 Feb 22	13.19000 -0.04	13.39	13.14	13.26	235,927
04 Feb 22	13.23000 +0.33	13.44	12.71	12.77	855,167
03 Feb 22	12.90000 +0.53	13.01	12.06	12.13	1,575,905
02 Feb 22	12.37000 -14.22	12.42	11.42	12.30	2,113,556
01 Feb 22	26.59000 +1.57	26.85	24.82	24.95	409,713
31 Jan 22	25.02000 +0.62	25.72	24.40	24.49	237,439
28 Jan 22	24.40000 +0.12	24.49	23.95	24.23	238,071
27 Jan 22	24.28000 -0.27	24.89	23.69	24.89	806,685
26 Jan 22	24.55000 +0.00	24.90	24.48	24.66	824,241
25 Jan 22	24.55000 -0.27	24.73	24.00	24.42	180,920
24 Jan 22	24.82000 -0.09	24.93	22.84	24.21	693,981
21 Jan 22	24.91000 -0.87	25.73	24.55	25.42	290,284
20 Jan 22	25.78000 -0.13	26.25	25.53	26.06	193,040
19 Jan 22	25.91000 -1.02	26.53	25.72	26.00	881,373
18 Jan 22	26.93000 -0.08	27.08	26.39	26.96	122,631
17 Jan 22	27.01000 -0.39	27.46	26.63	27.30	113,464
14 Jan 22	27.40000 -0.55	27.97	26.80	27.97	1,183,602
13 Jan 22	27.95000 +0.98	28.43	26.94	27.00	694,592
12 Jan 22	26.97000 +0.84	27.00	26.11	26.34	664,180
11 Jan 22	26.13000 +0.43	26.33	25.59	25.99	348,092
10 Jan 22	25.70000 +0.43	25.99	25.15	25.28	327,674
07 Jan 22	25.27000 +0.33	25.50	24.99	25.05	406,618
06 Jan 22	24.94000 +0.81	25.15	23.95	24.49	518,664
05 Jan 22	24.13000 +0.21	25.90	23.71	25.86	738,693
04 Jan 22	23.92000 +3.43	24.40	22.20	22.20	606,909
31 Dec 21	20.49000 +0.56	20.67	19.77	19.77	40,580
30 Dec 21	19.93000 +0.27	20.10	19.63	19.63	33,254
29 Dec 21	19.66000 +0.46	20.12	19.46	19.46	64,686
24 Dec 21	19.20000 -0.30	19.43	19.03	19.43	27,459
23 Dec 21	19.50000 -0.39	19.89	18.85	19.89	177,859
22 Dec 21	19.89000 -0.60	20.92	19.79	20.37	84,797
21 Dec 21	20.49000 +0.79	20.76	19.77	19.80	59,305
20 Dec 21	19.70000 +0.14	19.90	19.19	19.24	91,693
17 Dec 21	19.56000 +0.16	19.72	19.12	19.21	127,864
16 Dec 21	19.40000 -0.45	20.01	19.09	19.66	274,254
15 Dec 21	19.85000 +0.11	19.95	19.43	19.67	89,283
14 Dec 21	19.74000 +0.04	19.88	19.22	19.44	48,437
13 Dec 21	19.70000 -0.13	19.91	19.55	19.71	73,171
10 Dec 21	19.83000 +0.01	20.07	19.72	19.91	24,478
09 Dec 21	19.82000 -0.47	20.15	19.71	20.12	36,124
08 Dec 21	20.29000 -0.68	21.34	19.96	21.34	128,685
07 Dec 21	20.97000 +0.04	22.18	20.84	21.09	109,948
06 Dec 21	20.93000 +1.83	21.17	19.00	19.14	101,730
03 Dec 21	19.10000 -0.08	19.26	18.80	19.21	44,805
02 Dec 21	19.18000 +0.32	19.79	18.69	18.76	67,775
01 Dec 21	18.86000 -0.53	19.90	18.71	19.58	102,137
30 Nov 21	19.39000 -0.27	19.90	18.62	19.41	479,460
29 Nov 21	19.66000 -0.02	19.98	19.57	19.70	50,965
26 Nov 21	19.68000 -0.16	19.83	19.05	19.20	62,702
25 Nov 21	19.84000 +0.20	20.36	19.41	19.58	10,747
24 Nov 21	19.64000 -0.34	20.15	19.62	19.79	44,429
23 Nov 21	19.98000 +0.16	20.13	19.66	19.82	90,944
22 Nov 21	19.82000 -0.14	20.06	19.70	19.99	77,211
19 Nov 21	19.96000 -0.44	20.47	19.96	20.26	60,202
18 Nov 21	20.40000 +0.20	20.43	19.85	20.17	85,608
17 Nov 21	20.20000 -0.28	20.61	20.07	20.45	51,474
16 Nov 21	20.48000 +0.03	20.82	20.28	20.82	34,748
15 Nov 21	20.45000 -0.24	20.95	20.28	20.80	44,243
12 Nov 21	20.69000 +0.19	21.23	20.30	20.30	115,803
11 Nov 21	20.50000 -0.05	21.07	20.45	20.70	78,012
10 Nov 21	20.55000 -0.56	21.12	20.50	20.97	140,430
09 Nov 21	21.11000 -0.26	21.30	20.90	21.30	65,503
08 Nov 21	21.37000 -0.64	22.47	21.23	21.92	124,314
05 Nov 21	22.01000 -0.34	22.97	20.75	21.49	128,902
04 Nov 21	22.35000 -0.07	22.77	21.96	22.30	117,413
03 Nov 21	22.42000 -0.26	23.26	22.27	22.62	91,123
02 Nov 21	22.68000 +0.14	23.11	22.25	22.33	179,263
01 Nov 21	22.54000 +0.24	22.93	22.17	22.33	83,899
29 Oct 21	22.30000 -0.28	22.38	21.21	22.30	160,520
28 Oct 21	22.58000 +0.26	22.78	22.26	22.27	69,400
27 Oct 21	22.32000 -0.79	23.28	22.17	23.05	85,343
26 Oct 21	23.11000 -0.69	23.80	23.01	23.80	48,945
25 Oct 21	23.80000 +0.06	24.30	23.71	23.95	108,128
22 Oct 21	23.74000 -0.27	24.35	23.47	24.12	95,630
21 Oct 21	24.01000 +0.68	24.07	23.25	23.42	113,941
20 Oct 21	23.33000 +0.08	24.24	22.88	23.36	616,365
19 Oct 21	23.25000 -0.28	23.55	22.75	23.55	112,964
18 Oct 21	23.53000 -0.01	23.75	22.91	23.75	196,373
15 Oct 21	23.54000 +0.39	23.70	22.85	23.37	315,025
14 Oct 21	23.15000 +2.18	23.69	20.65	20.75	574,695
13 Oct 21	20.97000 -0.12	21.09	20.00	20.75	325,781
12 Oct 21	21.09000 +10.67	23.01	19.60	20.00	1,700,679
08 Oct 21	10.42000 -0.37	11.08	10.38	10.79	59,893
07 Oct 21	10.79000 +0.27	11.04	10.49	10.49	103,968
06 Oct 21	10.52000 -0.24	10.81	10.37	10.65	77,796
05 Oct 21	10.76000 -0.04	10.96	10.70	10.86	45,978
04 Oct 21	10.80000 -0.28	11.06	10.80	11.06	25,032
01 Oct 21	11.08000 +0.16	11.15	10.90	11.11	30,852
30 Sep 21	10.92000 -0.28	11.23	10.89	11.19	31,811
29 Sep 21	11.20000 +0.23	11.23	10.90	10.93	60,048
28 Sep 21	10.97000 -0.34	11.33	10.95	11.33	40,526
27 Sep 21	11.31000 -0.01	11.52	11.30	11.45	115,279
24 Sep 21	11.32000 -0.16	11.69	11.32	11.69	148,222
23 Sep 21	11.48000 -0.01	11.82	11.48	11.56	24,976
22 Sep 21	11.49000 +0.27	11.60	11.33	11.44	246,944
21 Sep 21	11.22000 -0.10	11.53	11.06	11.52	27,338
20 Sep 21	11.32000 -0.18	11.54	11.23	11.46	37,848
17 Sep 21	11.50000 -0.13	11.73	11.45	11.53	71,043
16 Sep 21	11.63000 +0.01	11.74	11.53	11.58	64,387
15 Sep 21	11.62000 +0.04	11.71	11.51	11.51	144,580
14 Sep 21	11.58000 -0.11	11.83	11.50	11.83	29,670
13 Sep 21	11.69000 +0.03	11.84	11.60	11.70	20,482
10 Sep 21	11.66000 -0.26	11.96	11.59	11.96	91,128
09 Sep 21	11.92000 -0.10	12.19	11.88	12.19	84,143
08 Sep 21	12.02000 -0.04	12.13	11.89	11.89	71,738
07 Sep 21	12.06000 -0.20	12.28	12.03	12.20	59,538
03 Sep 21	12.26000 +0.00	12.28	11.92	12.23	90,026
02 Sep 21	12.26000 +0.04	12.40	12.16	12.25	181,155
01 Sep 21	12.22000 -0.03	12.28	12.06	12.25	64,218
31 Aug 21	12.25000 +0.09	12.40	12.15	12.15	34,246
30 Aug 21	12.16000 +0.05	12.27	12.05	12.09	29,360
27 Aug 21	12.11000 +0.28	12.21	11.83	11.83	30,711
26 Aug 21	11.83000 -0.31	12.12	11.60	12.12	106,573
25 Aug 21	12.14000 +0.11	12.26	11.81	11.93	83,033
24 Aug 21	12.03000 +0.25	12.22	11.75	11.75	75,124
23 Aug 21	11.78000 -0.01	11.84	11.62	11.81	114,806
20 Aug 21	11.79000 -0.03	11.85	11.66	11.80	56,896
19 Aug 21	11.82000 -0.19	12.06	11.72	11.89	43,693
18 Aug 21	12.01000 -0.05	12.08	11.94	12.01	55,024
17 Aug 21	12.06000 -0.31	12.29	11.90	12.27	60,157
16 Aug 21	12.37000 -0.12	12.45	12.16	12.45	83,879
13 Aug 21	12.49000 -0.34	12.85	12.30	12.83	86,584
12 Aug 21	12.83000 -0.08	13.24	12.76	12.89	66,052
11 Aug 21	12.91000 -0.02	12.97	12.75	12.97	41,633
10 Aug 21	12.93000 -0.39	13.37	12.83	13.27	104,973
09 Aug 21	13.32000 +0.01	13.59	13.27	13.35	83,767
06 Aug 21	13.31000 -0.06	13.75	13.02	13.31	93,792
05 Aug 21	13.37000 -0.30	13.68	13.17	13.58	113,205
04 Aug 21	13.67000 -0.05	13.88	13.57	13.88	47,387
03 Aug 21	13.72000 -0.45	14.32	13.60	14.18	76,184
30 Jul 21	14.17000 +0.02	14.38	14.00	14.00	51,193
29 Jul 21	14.15000 -0.05	14.30	14.00	14.10	66,516
28 Jul 21	14.20000 -0.32	14.62	14.10	14.55	50,934
27 Jul 21	14.52000 -0.15	15.00	14.50	14.64	95,629
26 Jul 21	14.67000 +0.06	15.01	14.60	14.63	73,562
23 Jul 21	14.61000 +0.05	14.81	14.41	14.41	62,372
22 Jul 21	14.56000 -0.12	15.00	14.53	14.77	62,117
21 Jul 21	14.68000 +0.20	15.10	14.53	14.56	63,648
20 Jul 21	14.48000 -1.01	15.56	14.06	15.46	164,162
19 Jul 21	15.49000 -0.24	15.65	15.14	15.57	108,834
16 Jul 21	15.73000 +0.31	15.92	15.31	15.35	130,772
15 Jul 21	15.42000 +0.00	15.45	15.10	15.43	79,051
14 Jul 21	15.42000 -0.30	15.73	15.36	15.73	51,572
13 Jul 21	15.72000 -0.12	15.97	15.70	15.80	15,020
12 Jul 21	15.84000 +0.24	16.30	15.33	15.63	55,908
09 Jul 21	15.60000 -0.28	16.01	15.59	15.94	16,458
08 Jul 21	15.88000 -0.11	16.18	15.34	15.87	71,921
07 Jul 21	15.99000 -0.07	16.20	15.74	16.20	86,845
06 Jul 21	16.06000 -0.09	16.24	15.70	16.04	134,744
05 Jul 21	16.15000 +0.14	16.80	16.02	16.04	83,189
02 Jul 21	16.01000 +0.39	16.08	15.51	15.51	139,072
30 Jun 21	15.62000 -0.05	16.00	15.38	15.67	80,186
29 Jun 21	15.67000 -0.55	16.40	15.61	16.39	112,321
28 Jun 21	16.22000 +0.45	16.35	15.80	15.99	131,899
25 Jun 21	15.77000 +0.02	15.92	15.61	15.92	46,101
24 Jun 21	15.75000 +0.44	15.86	15.33	15.37	60,097
23 Jun 21	15.31000 +0.23	15.35	14.94	15.08	50,958
22 Jun 21	15.08000 -0.26	15.60	14.96	15.46	78,181
21 Jun 21	15.34000 +0.39	15.41	14.96	15.08	162,770
18 Jun 21	14.95000 +0.27	14.95	14.60	14.60	125,831
17 Jun 21	14.68000 +0.12	14.88	14.41	14.63	146,615
16 Jun 21	14.56000 +0.45	14.78	14.08	14.08	108,694
15 Jun 21	14.11000 +0.02	14.70	14.01	14.16	127,491
14 Jun 21	14.09000 -0.10	14.59	13.83	14.19	96,579
11 Jun 21	14.19000 +0.70	14.28	13.53	13.53	114,306
10 Jun 21	13.49000 -0.02	13.54	13.35	13.46	102,436
09 Jun 21	13.51000 +0.14	13.61	13.33	13.41	44,968
08 Jun 21	13.37000 +0.37	13.37	12.97	13.03	32,801
07 Jun 21	13.00000 -0.19	13.25	12.92	13.25	32,398
04 Jun 21	13.19000 +0.08	13.31	12.99	13.18	135,694
03 Jun 21	13.11000 +0.56	13.17	12.39	12.51	382,518
02 Jun 21	12.55000 +0.03	12.57	12.34	12.49	25,591
01 Jun 21	12.52000 +0.51	12.59	12.03	12.23	50,141
31 May 21	12.01000 -0.07	12.12	11.91	12.12	5,701
28 May 21	12.08000 +0.21	12.13	11.74	11.98	61,137
27 May 21	11.87000 -0.01	12.14	11.75	11.87	88,003
26 May 21	11.88000 +0.13	11.89	11.65	11.77	64,776
25 May 21	11.75000 -0.29	12.05	11.72	12.00	99,044
21 May 21	12.04000 -0.23	12.26	11.95	12.24	49,211
20 May 21	12.27000 -0.05	12.37	11.98	12.29	102,992
19 May 21	12.32000 -0.29	12.51	12.15	12.48	36,450
18 May 21	12.61000 +0.14	12.61	12.45	12.48	279,288
17 May 21	12.47000 -0.19	12.70	12.35	12.70	40,817
14 May 21	12.66000 +0.28	12.69	12.40	12.60	49,771
13 May 21	12.38000 +0.01	12.57	12.14	12.40	142,519
12 May 21	12.37000 +0.09	12.43	11.98	12.11	121,277
11 May 21	12.28000 -0.16	12.41	11.90	12.31	195,903
10 May 21	12.44000 +0.04	12.76	11.77	12.40	137,824
07 May 21	12.40000 +0.63	12.71	11.90	12.01	511,378
06 May 21	11.77000 -0.05	11.82	11.51	11.75	39,844
05 May 21	11.82000 -0.15	12.25	11.73	12.08	62,835
04 May 21	11.97000 -0.16	12.14	11.75	12.05	109,599
03 May 21	12.13000 -0.21	12.59	12.05	12.30	237,899
30 Apr 21	12.34000 -0.38	12.75	12.25	12.66	61,876
29 Apr 21	12.72000 -0.15	12.90	12.63	12.88	85,024
28 Apr 21	12.87000 +0.11	13.04	12.60	12.75	20,201
27 Apr 21	12.76000 +0.01	12.93	12.60	12.74	49,491
26 Apr 21	12.75000 -0.06	12.81	12.52	12.81	44,220
23 Apr 21	12.81000 -0.03	12.97	12.75	12.82	21,048
22 Apr 21	12.84000 -0.04	12.89	12.61	12.85	92,651
21 Apr 21	12.88000 -0.19	13.05	12.82	13.04	110,825
20 Apr 21	13.07000 +0.09	13.15	12.80	12.99	261,336
19 Apr 21	12.98000 -0.07	13.16	12.84	12.84	180,744
16 Apr 21	13.05000 +0.13	13.09	12.79	12.84	60,241
15 Apr 21	12.92000 -0.12	13.13	12.68	13.13	49,374
14 Apr 21	13.04000 -0.05	13.47	12.98	13.00	206,691
13 Apr 21	13.09000 +0.07	13.29	12.84	12.99	187,467
12 Apr 21	13.02000 -0.02	13.04	12.67	13.04	49,975
09 Apr 21	13.04000 +0.09	13.34	12.89	12.90	59,443
08 Apr 21	12.95000 +0.64	13.15	12.15	12.50	151,117
07 Apr 21	12.31000 -0.49	12.77	12.26	12.76	38,290
06 Apr 21	12.80000 +0.13	12.89	12.53	12.70	73,744
05 Apr 21	12.67000 -0.05	12.78	12.53	12.63	36,735
01 Apr 21	12.72000 +0.03	12.85	12.65	12.75	41,791
31 Mar 21	12.69000 -0.39	13.00	12.53	13.00	96,711
30 Mar 21	13.08000 +0.01	13.16	12.63	12.99	44,460
29 Mar 21	13.07000 -0.18	13.34	12.85	13.30	43,699
26 Mar 21	13.25000 +0.37	13.27	12.80	12.87	91,386
25 Mar 21	12.88000 +0.20	12.99	12.28	12.59	77,062
24 Mar 21	12.68000 -0.33	13.00	12.64	13.00	43,560
23 Mar 21	13.01000 -0.59	13.86	12.81	13.57	48,935
22 Mar 21	13.60000 +0.00	13.83	13.32	13.60	281,574
19 Mar 21	13.60000 +1.07	13.68	12.30	12.58	306,118
18 Mar 21	12.53000 +0.17	12.55	12.23	12.26	104,425
17 Mar 21	12.36000 +0.45	12.47	11.80	11.94	207,432
16 Mar 21	11.91000 -0.27	12.33	11.85	12.19	159,451
15 Mar 21	12.18000 -0.31	12.64	12.02	12.49	590,513
12 Mar 21	12.49000 -1.01	13.39	11.51	13.39	175,057
11 Mar 21	13.50000 +0.00	13.68	13.41	13.66	451,958
10 Mar 21	13.50000 +0.10	13.59	13.34	13.37	90,591
09 Mar 21	13.40000 +0.01	13.49	13.18	13.18	124,712
08 Mar 21	13.39000 -0.08	13.70	13.29	13.35	135,928
05 Mar 21	13.47000 -0.03	13.64	13.25	13.50	75,992
04 Mar 21	13.50000 -0.26	13.96	13.36	13.60	245,382
03 Mar 21	13.76000 -0.16	14.05	13.57	13.96	202,192
02 Mar 21	13.92000 -0.14	14.01	13.82	14.00	30,671
01 Mar 21	14.06000 +0.18	14.29	13.84	13.85	39,411
26 Feb 21	13.88000 +0.08	14.12	13.59	13.79	174,052
25 Feb 21	13.80000 -0.19	14.18	13.75	14.05	57,116
24 Feb 21	13.99000 -0.26	14.33	13.94	14.26	95,789
23 Feb 21	14.25000 -0.41	14.68	14.00	14.53	141,237
22 Feb 21	14.66000 +0.28	15.00	14.20	14.20	112,903
19 Feb 21	14.38000 +0.40	14.47	13.79	14.11	369,134
18 Feb 21	13.98000 -0.44	14.38	13.85	14.24	154,121
17 Feb 21	14.42000 +0.17	14.56	14.16	14.24	152,568
16 Feb 21	14.25000 -1.53	15.20	14.17	15.20	411,842
12 Feb 21	15.78000 +0.04	15.86	15.70	15.72	65,456
11 Feb 21	15.74000 -0.12	15.91	15.70	15.91	60,584
10 Feb 21	15.86000 +0.21	15.89	15.45	15.61	28,511
09 Feb 21	15.65000 +0.03	15.72	15.42	15.50	30,801
08 Feb 21	15.62000 +0.15	15.64	15.36	15.36	39,696
05 Feb 21	15.47000 -0.05	15.62	15.45	15.45	107,768
04 Feb 21	15.52000 -0.07	15.62	15.36	15.50	198,669
03 Feb 21	15.59000 +0.59	15.67	14.98	15.00	152,123
02 Feb 21	15.00000 -0.70	15.91	14.95	15.91	474,793
01 Feb 21	15.70000 +0.84	15.85	15.10	15.10	320,126
29 Jan 21	14.86000 -0.12	15.05	14.50	15.00	67,140
28 Jan 21	14.98000 -0.04	15.29	14.96	15.29	45,014
27 Jan 21	15.02000 -0.98	16.00	14.77	15.90	182,043
26 Jan 21	16.00000 -0.02	16.10	15.87	16.01	35,104
25 Jan 21	16.02000 +0.57	16.31	15.40	15.45	122,873
22 Jan 21	15.45000 -0.01	15.69	15.40	15.45	63,067
21 Jan 21	15.46000 -0.01	15.54	15.30	15.31	25,376
20 Jan 21	15.47000 +0.25	15.47	15.04	15.21	41,148
19 Jan 21	15.22000 +0.16	15.25	15.00	15.11	48,441
18 Jan 21	15.06000 -0.10	15.17	14.98	15.07	5,976
15 Jan 21	15.16000 +0.05	15.17	14.96	15.16	44,392
14 Jan 21	15.11000 +0.01	15.13	15.01	15.01	200,990
13 Jan 21	15.10000 +0.03	15.23	15.05	15.05	57,027
12 Jan 21	15.07000 -0.44	15.49	15.00	15.49	24,274
11 Jan 21	15.51000 +0.42	15.57	14.90	15.01	162,245
08 Jan 21	15.09000 +0.09	15.19	14.87	15.00	66,436
07 Jan 21	15.00000 +0.20	15.00	14.81	14.81	110,896
06 Jan 21	14.80000 +0.00	14.98	14.65	14.79	125,151
05 Jan 21	14.80000 -0.04	14.88	14.67	14.81	65,012
04 Jan 21	14.84000 -0.09	14.95	14.72	14.95	65,386
31 Dec 20	14.93000 +0.00	15.00	14.83	14.83	38,325
30 Dec 20	14.93000 +0.08	14.97	14.77	14.90	36,788
29 Dec 20	14.85000 +0.26	14.95	14.59	14.59	89,546
24 Dec 20	14.59000 +0.26	14.62	14.25	14.25	339,695
23 Dec 20	14.33000 -0.03	14.40	14.24	14.40	143,912
22 Dec 20	14.36000 +0.10	14.42	14.25	14.37	54,745
21 Dec 20	14.26000 +0.00	14.45	13.45	13.54	231,557
18 Dec 20	14.26000 -0.07	14.42	14.25	14.36	112,507
17 Dec 20	14.33000 -0.07	14.44	14.30	14.40	386,373
16 Dec 20	14.40000 -0.20	14.50	14.39	14.50	56,995
15 Dec 20	14.60000 +0.23	14.61	14.36	14.43	280,664
14 Dec 20	14.37000 +0.00	14.43	14.34	14.36	82,332
11 Dec 20	14.37000 -0.04	14.48	14.30	14.40	121,324
10 Dec 20	14.41000 +0.07	14.50	14.34	14.42	209,408
09 Dec 20	14.34000 +0.01	14.43	14.30	14.35	445,168
08 Dec 20	14.33000 -0.02	14.50	14.26	14.32	154,334
07 Dec 20	14.35000 -0.17	14.63	14.32	14.43	138,421
04 Dec 20	14.52000 +0.10	14.53	14.44	14.45	73,429
03 Dec 20	14.42000 -0.05	14.51	14.30	14.50	149,023
02 Dec 20	14.47000 -0.12	14.56	14.30	14.53	119,194
01 Dec 20	14.59000 +0.06	14.79	14.50	14.69	87,327
30 Nov 20	14.53000 -0.17	14.73	14.40	14.61	233,620
27 Nov 20	14.70000 +0.14	14.75	14.50	14.50	117,452
26 Nov 20	14.56000 -0.01	14.64	14.45	14.50	76,182
25 Nov 20	14.57000 +0.07	14.64	14.41	14.41	159,551
24 Nov 20	14.50000 -0.03	14.63	14.35	14.54	263,274
23 Nov 20	14.53000 -0.04	14.60	14.27	14.45	167,479
20 Nov 20	14.57000 +0.05	14.71	14.42	14.71	63,140
19 Nov 20	14.52000 +0.10	14.68	14.43	14.45	232,371
18 Nov 20	14.42000 -0.01	14.50	14.41	14.43	357,922
17 Nov 20	14.43000 -0.01	14.48	14.42	14.43	415,126
16 Nov 20	14.44000 +0.03	14.55	14.42	14.45	331,333
13 Nov 20	14.41000 +0.02	14.53	14.31	14.39	469,301
12 Nov 20	14.39000 -0.11	14.71	14.26	14.30	201,267
11 Nov 20	14.50000 +0.00	14.72	14.36	14.41	157,352
10 Nov 20	14.50000 -0.43	14.80	14.22	14.59	253,622
09 Nov 20	14.93000 -0.50	15.44	14.50	15.42	481,499
06 Nov 20	15.43000 -0.26	15.95	15.00	15.95	418,695
05 Nov 20	15.69000 +0.61	15.88	15.23	15.24	337,399
04 Nov 20	15.08000 -0.09	15.08	14.58	14.89	607,933
03 Nov 20	15.17000 +0.12	15.29	14.76	15.16	540,289
02 Nov 20	15.05000 +0.66	15.48	14.50	14.74	743,313
30 Oct 20	14.39000 -1.47	15.83	14.26	15.58	538,527
29 Oct 20	15.86000 +0.99	15.93	14.69	14.84	344,530
28 Oct 20	14.87000 -0.60	15.40	14.67	15.40	287,141
27 Oct 20	15.47000 +0.75	15.68	14.57	14.85	288,713
26 Oct 20	14.72000 -0.24	15.02	14.23	15.01	155,437
23 Oct 20	14.96000 -0.04	15.38	14.61	15.03	148,071
22 Oct 20	15.00000 -0.69	15.58	14.51	15.56	270,809
21 Oct 20	15.69000 +0.23	15.83	15.39	15.50	398,923
20 Oct 20	15.46000 +0.87	15.64	14.18	14.61	156,141
19 Oct 20	14.59000 -0.41	15.07	14.03	15.07	244,755
16 Oct 20	15.00000 +0.40	15.45	14.42	14.67	238,665
15 Oct 20	14.60000 +0.50	14.60	13.75	13.80	145,832
14 Oct 20	14.10000 -0.24	14.59	13.54	14.25	227,380
13 Oct 20	14.34000 +1.44	14.34	12.59	12.96	297,520
09 Oct 20	12.90000 -0.30	13.51	12.67	13.37	77,719
08 Oct 20	13.20000 -0.41	13.93	13.08	13.68	170,025
07 Oct 20	13.61000 +1.15	13.81	12.55	12.61	304,796
06 Oct 20	12.46000 -0.30	13.07	12.24	12.83	193,580
05 Oct 20	12.76000 +0.13	12.87	12.31	12.74	160,989
02 Oct 20	12.63000 +0.27	12.79	12.10	12.14	117,448
01 Oct 20	12.36000 +0.49	12.66	11.84	11.86	122,065
30 Sep 20	11.87000 -0.22	12.33	11.83	12.15	113,601
29 Sep 20	12.09000 +0.19	12.17	11.58	11.94	199,311
28 Sep 20	11.90000 +0.96	12.11	11.02	11.02	247,920
25 Sep 20	10.94000 -0.21	11.45	10.82	11.05	154,839
24 Sep 20	11.15000 +0.26	11.48	10.41	10.76	166,231
23 Sep 20	10.89000 +0.12	10.96	10.37	10.62	307,543
22 Sep 20	10.77000 +0.14	11.04	10.39	10.54	267,879
21 Sep 20	10.63000 -0.85	11.05	10.27	11.05	176,463
18 Sep 20	11.48000 +0.58	11.49	10.76	11.00	135,271
17 Sep 20	10.90000 -0.79	11.67	10.58	11.55	135,891
16 Sep 20	11.69000 -0.41	12.20	11.62	12.20	99,645
15 Sep 20	12.10000 +0.18	12.35	11.73	11.98	199,925
14 Sep 20	11.92000 +0.47	12.30	11.47	11.47	173,552
11 Sep 20	11.45000 -0.20	12.02	11.37	11.78	88,738
10 Sep 20	11.65000 +0.27	11.83	11.21	11.33	215,498
09 Sep 20	11.38000 +0.07	11.55	11.13	11.40	269,756
08 Sep 20	11.31000 +0.30	11.67	10.56	10.82	134,453
04 Sep 20	11.01000 -0.34	11.63	10.67	11.43	216,327
03 Sep 20	11.35000 -0.53	11.97	11.23	11.65	149,869
02 Sep 20	11.88000 +0.34	11.98	11.19	11.59	223,782
01 Sep 20	11.54000 +0.67	11.71	10.88	10.88	131,152
31 Aug 20	10.87000 -0.14	11.22	10.71	10.86	125,892
28 Aug 20	11.01000 -0.53	11.78	10.87	11.65	118,907
27 Aug 20	11.54000 +0.47	11.67	10.86	11.31	250,171
26 Aug 20	11.07000 +0.79	11.29	10.19	10.26	203,130
25 Aug 20	10.28000 -0.07	10.46	10.16	10.42	62,838
24 Aug 20	10.35000 +0.61	10.42	9.78	9.80	183,213
21 Aug 20	9.74000 -0.05	9.76	9.26	9.64	137,201
20 Aug 20	9.79000 +0.47	9.85	9.17	9.30	135,914
19 Aug 20	9.32000 +0.32	9.46	9.00	9.06	115,515
18 Aug 20	9.00000 -0.05	9.14	8.75	9.00	76,685
17 Aug 20	9.05000 +0.31	9.13	8.64	8.76	90,425
14 Aug 20	8.74000 +0.03	8.88	8.59	8.63	141,452
13 Aug 20	8.71000 +0.27	8.90	8.30	8.30	206,983
12 Aug 20	8.44000 -0.19	9.14	8.25	8.73	121,338
11 Aug 20	8.63000 -0.14	9.55	8.12	9.30	255,438
10 Aug 20	8.77000 -0.02	9.27	8.75	8.94	93,502
07 Aug 20	8.79000 +0.36	8.86	8.28	8.49	137,147
06 Aug 20	8.43000 -0.54	9.19	8.29	8.99	108,713
05 Aug 20	8.97000 -0.76	9.85	8.80	9.84	81,042
04 Aug 20	9.73000 +0.04	10.54	9.49	9.50	232,689
31 Jul 20	9.69000 +0.15	10.09	8.47	9.49	369,384
30 Jul 20	9.54000 +1.56	9.60	7.90	7.90	738,915
29 Jul 20	7.98000 +0.45	8.16	7.33	7.57	150,370
28 Jul 20	7.53000 -0.10	7.65	7.16	7.49	139,375
27 Jul 20	7.63000 +0.22	7.64	7.35	7.58	39,856
24 Jul 20	7.41000 -0.42	7.88	7.40	7.88	55,927
23 Jul 20	7.83000 +0.08	8.25	7.40	7.75	362,767
22 Jul 20	7.75000 +1.04	7.86	6.78	6.80	267,921
21 Jul 20	6.71000 +0.04	6.78	6.50	6.70	107,879
20 Jul 20	6.67000 +0.01	6.94	6.47	6.61	66,389
17 Jul 20	6.66000 +0.31	7.00	6.35	6.35	116,768
16 Jul 20	6.35000 +0.50	6.36	5.69	5.89	210,520
15 Jul 20	5.85000 +0.17	5.97	5.68	5.71	48,649
14 Jul 20	5.68000 -0.07	5.73	5.57	5.73	29,204
13 Jul 20	5.75000 +0.00	6.07	5.56	5.75	113,794
10 Jul 20	5.75000 +0.07	5.78	5.64	5.67	24,299
09 Jul 20	5.68000 -0.11	5.81	5.61	5.79	24,614
08 Jul 20	5.79000 +0.16	5.84	5.50	5.55	45,487
07 Jul 20	5.63000 +0.11	5.64	5.40	5.40	49,247
06 Jul 20	5.52000 +0.32	5.60	5.26	5.26	48,013
03 Jul 20	5.20000 -0.27	5.46	5.20	5.31	32,745
02 Jul 20	5.47000 +0.04	5.62	5.31	5.61	30,847
30 Jun 20	5.43000 -0.13	5.69	5.25	5.58	87,320
29 Jun 20	5.56000 +0.41	5.63	5.06	5.06	82,777
26 Jun 20	5.15000 -0.06	5.25	5.09	5.11	49,177
25 Jun 20	5.21000 -0.42	5.49	5.04	5.49	197,240
24 Jun 20	5.63000 -0.03	5.65	5.38	5.64	56,105
23 Jun 20	5.66000 -0.02	5.71	5.53	5.71	39,798
22 Jun 20	5.68000 +0.26	5.75	5.29	5.41	69,479
19 Jun 20	5.42000 +0.28	5.68	5.10	5.22	123,688
18 Jun 20	5.14000 -0.11	5.40	5.07	5.12	39,457
17 Jun 20	5.25000 -0.21	5.40	5.20	5.35	36,590
16 Jun 20	5.46000 -0.19	5.85	5.40	5.83	77,531
15 Jun 20	5.65000 +0.42	5.70	4.85	5.06	106,096
12 Jun 20	5.23000 +0.18	5.39	4.90	5.22	123,328
11 Jun 20	5.05000 -0.69	5.50	4.88	5.50	138,903
10 Jun 20	5.74000 -0.10	5.84	5.33	5.84	82,033
09 Jun 20	5.84000 -0.18	6.19	5.27	5.97	121,783
08 Jun 20	6.02000 +0.13	6.32	5.81	5.93	149,656
05 Jun 20	5.89000 -0.32	6.50	5.75	6.43	215,807
04 Jun 20	6.21000 -0.45	6.99	6.08	6.99	307,132
03 Jun 20	6.66000 +1.08	6.75	5.69	5.70	768,200
02 Jun 20	5.58000 +0.38	5.75	5.20	5.20	294,422
01 Jun 20	5.20000 +0.29	5.32	4.80	4.86	236,108
29 May 20	4.91000 -0.02	5.00	4.81	4.87	38,462
28 May 20	4.93000 -0.23	5.22	4.79	5.20	147,813
27 May 20	5.16000 +0.02	5.19	4.64	5.16	170,637
26 May 20	5.14000 +0.12	5.20	4.94	4.98	165,932
25 May 20	5.02000 +0.12	5.20	4.72	5.00	90,496
22 May 20	4.90000 -0.73	5.64	4.70	5.64	314,899
21 May 20	5.63000 +1.06	5.78	4.72	4.72	750,919
20 May 20	4.57000 +0.74	4.62	3.52	4.02	483,196
19 May 20	3.83000 +0.85	3.92	3.00	3.47	431,096
15 May 20	2.98000 +0.06	3.04	2.88	3.00	43,524
14 May 20	2.92000 +0.19	2.95	2.47	2.70	76,121
13 May 20	2.73000 -0.34	3.08	2.50	3.08	371,180
12 May 20	3.07000 -0.08	3.25	3.04	3.25	68,073
11 May 20	3.15000 -0.05	3.20	2.97	3.19	139,464
08 May 20	3.20000 +0.21	3.25	2.75	2.99	632,827
07 May 20	2.99000 +0.40	3.07	2.76	2.76	140,875
06 May 20	2.59000 -0.12	2.82	2.54	2.82	101,983
05 May 20	2.71000 +0.22	2.88	2.53	2.53	112,336
04 May 20	2.49000 -0.05	2.60	2.37	2.57	79,923
01 May 20	2.53500 -0.25	2.82	2.47	2.66	104,347
30 Apr 20	2.79000 -0.41	3.24	2.65	3.16	264,390
29 Apr 20	3.20000 +0.42	3.25	2.90	2.90	151,275
28 Apr 20	2.78000 +0.29	2.89	2.60	2.65	146,018
27 Apr 20	2.49000 +0.24	2.50	2.22	2.28	167,098
24 Apr 20	2.25000 +0.20	2.25	2.07	2.14	68,591
23 Apr 20	2.05000 +0.06	2.17	2.01	2.01	36,786
22 Apr 20	1.99000 -0.06	2.24	1.78	2.05	161,028
21 Apr 20	2.05000 -0.07	2.11	1.99	2.10	30,998
20 Apr 20	2.12000 -0.15	2.35	1.97	2.24	152,635
17 Apr 20	2.27000 +0.07	2.44	2.17	2.30	88,013
16 Apr 20	2.20000 -0.23	2.48	2.20	2.41	67,855
15 Apr 20	2.43000 +0.01	2.43	2.25	2.35	29,415
14 Apr 20	2.42000 +0.00	2.64	2.37	2.60	74,097
13 Apr 20	2.42000 -0.28	2.84	2.33	2.84	105,955
09 Apr 20	2.70000 -0.38	3.40	2.61	3.40	192,571
08 Apr 20	3.08000 +0.75	3.46	2.51	2.84	315,561
07 Apr 20	2.33000 +0.82	2.44	1.56	1.71	138,697
06 Apr 20	1.51000 +0.16	1.51	1.37	1.49	106,179
03 Apr 20	1.35000 -0.01	1.42	1.35	1.36	56,398
02 Apr 20	1.36000 -0.02	1.49	1.36	1.49	59,987
01 Apr 20	1.38000 -0.12	1.49	1.36	1.49	44,843
31 Mar 20	1.50000 +0.00	1.56	1.43	1.51	67,763
30 Mar 20	1.50000 +0.03	1.57	1.38	1.38	81,492
27 Mar 20	1.47000 -0.13	1.64	1.44	1.55	84,873
26 Mar 20	1.60000 -0.08	1.70	1.56	1.70	52,418
25 Mar 20	1.68000 +0.12	1.75	1.55	1.74	48,486
24 Mar 20	1.56000 +0.22	1.68	1.49	1.68	57,315
23 Mar 20	1.34000 -0.30	1.73	1.33	1.73	103,694
20 Mar 20	1.64000 +0.25	1.75	1.48	1.75	146,300
19 Mar 20	1.39000 +0.03	1.43	1.34	1.35	84,166
18 Mar 20	1.36000 -0.34	1.96	1.25	1.96	100,816
17 Mar 20	1.70000 -0.16	1.99	1.68	1.81	74,970
16 Mar 20	1.86000 -0.17	2.19	1.73	2.10	153,641
13 Mar 20	2.03000 +0.08	2.50	1.82	2.50	288,064
12 Mar 20	1.95000 -0.64	3.02	1.90	2.64	445,522
11 Mar 20	2.59000 -0.12	2.78	2.53	2.68	110,738
10 Mar 20	2.71000 -0.16	3.01	2.67	2.75	194,906
09 Mar 20	2.87000 -0.23	3.10	2.86	3.08	149,181
06 Mar 20	3.10000 -0.10	3.22	3.05	3.20	46,008
05 Mar 20	3.20000 -0.13	3.35	3.11	3.35	140,913
04 Mar 20	3.33000 -0.16	3.58	3.20	3.58	150,484
03 Mar 20	3.49000 -0.23	3.81	3.43	3.80	60,539
02 Mar 20	3.72000 +0.01	3.99	3.70	3.76	118,897
28 Feb 20	3.71000 -0.25	3.90	3.54	3.84	166,307
27 Feb 20	3.96000 -0.05	4.10	3.72	3.99	127,100
26 Feb 20	4.01000 -0.04	4.11	4.00	4.05	80,800
25 Feb 20	4.05000 -0.10	4.13	4.01	4.13	101,182
24 Feb 20	4.15000 -0.25	4.41	4.12	4.39	68,552
21 Feb 20	4.40000 +0.05	4.48	4.31	4.39	81,839
20 Feb 20	4.35000 -0.12	4.47	4.31	4.47	62,935
19 Feb 20	4.47000 -0.20	4.70	4.45	4.70	95,042
18 Feb 20	4.67000 -0.19	4.88	4.64	4.84	114,597
14 Feb 20	4.86000 -0.11	5.07	4.81	5.07	127,431
13 Feb 20	4.97000 +0.03	5.04	4.88	4.92	29,550
12 Feb 20	4.94000 +0.05	4.95	4.81	4.95	76,240
11 Feb 20	4.89000 +0.03	4.95	4.84	4.87	36,598
10 Feb 20	4.86000 +0.01	4.92	4.84	4.84	67,603
07 Feb 20	4.85000 -0.21	5.19	4.81	5.19	60,231
06 Feb 20	5.06000 -0.12	5.20	4.99	5.14	44,755
05 Feb 20	5.18000 +0.19	5.21	5.02	5.07	46,812
04 Feb 20	4.99000 +0.02	5.07	4.95	5.00	26,862
03 Feb 20	4.97000 -0.21	5.31	4.88	5.23	52,918
31 Jan 20	5.18000 -0.20	5.41	5.15	5.41	38,179
30 Jan 20	5.38000 +0.12	5.44	5.06	5.31	58,905
29 Jan 20	5.26000 -0.16	5.47	5.20	5.46	59,969
28 Jan 20	5.42000 +0.02	5.52	5.39	5.39	26,554
27 Jan 20	5.40000 -0.06	5.50	5.37	5.42	42,947
24 Jan 20	5.46000 -0.02	5.50	5.28	5.50	63,818
23 Jan 20	5.48000 -0.23	5.83	5.44	5.75	63,364
22 Jan 20	5.71000 +0.07	5.75	5.55	5.60	36,811
21 Jan 20	5.64000 -0.16	5.90	5.58	5.83	42,921
20 Jan 20	5.80000 +0.05	5.80	5.70	5.70	11,453
17 Jan 20	5.75000 -0.13	5.88	5.72	5.82	55,217
16 Jan 20	5.88000 -0.04	6.10	5.88	6.00	53,319
15 Jan 20	5.92000 +0.14	6.00	5.79	5.80	79,704
14 Jan 20	5.78000 +0.12	5.91	5.68	5.68	61,742
13 Jan 20	5.66000 -0.05	5.72	5.61	5.68	23,184
10 Jan 20	5.71000 -0.13	5.79	5.63	5.79	43,881
09 Jan 20	5.84000 +0.02	5.90	5.63	5.83	41,943
08 Jan 20	5.82000 -0.17	6.00	5.72	5.99	83,202
07 Jan 20	5.99000 -0.16	6.14	5.95	6.14	32,893
06 Jan 20	6.15000 -0.09	6.31	6.10	6.28	41,982
03 Jan 20	6.24000 -0.10	6.31	6.10	6.26	44,065
02 Jan 20	6.34000 +0.36	6.46	5.96	6.00	66,736
31 Dec 19	5.98000 +0.05	6.10	5.86	5.86	123,423
30 Dec 19	5.93000 +0.33	5.97	5.60	5.62	54,628
27 Dec 19	5.60000 -0.27	5.96	5.57	5.76	128,047
24 Dec 19	5.87000 -0.02	5.95	5.78	5.95	43,801
23 Dec 19	5.89000 -0.14	6.09	5.89	6.03	73,737
20 Dec 19	6.03000 +0.26	6.20	5.73	5.80	211,232
19 Dec 19	5.77000 +0.11	5.81	5.56	5.65	45,944
18 Dec 19	5.66000 -0.16	5.77	5.61	5.75	68,270
17 Dec 19	5.82000 +0.15	5.89	5.55	5.55	123,908
16 Dec 19	5.67000 +0.01	5.75	5.57	5.75	133,453
13 Dec 19	5.66000 +0.34	5.75	5.32	5.39	150,222
12 Dec 19	5.32000 +0.41	5.35	4.88	4.91	202,093
11 Dec 19	4.91000 -0.10	5.05	4.91	4.96	101,900
10 Dec 19	5.01000 -0.04	5.13	4.92	5.06	78,075
09 Dec 19	5.05000 -0.11	5.19	4.96	5.15	120,232
06 Dec 19	5.16000 -0.03	5.32	5.07	5.20	89,993
05 Dec 19	5.19000 +0.03	5.26	5.14	5.24	82,391
04 Dec 19	5.16000 -0.31	5.48	5.15	5.48	73,816
03 Dec 19	5.47000 -0.17	5.55	5.42	5.53	73,257
02 Dec 19	5.64000 -0.28	5.89	5.55	5.89	95,521
29 Nov 19	5.92000 -0.02	5.94	5.83	5.90	98,660
28 Nov 19	5.94000 +0.08	5.94	5.82	5.88	103,807
27 Nov 19	5.86000 +0.33	5.91	5.50	5.51	136,723
26 Nov 19	5.53000 -0.07	5.86	5.50	5.57	603,851
25 Nov 19	5.60000 +0.29	5.63	5.19	5.40	74,556
22 Nov 19	5.31000 -0.27	5.67	5.26	5.67	119,666
21 Nov 19	5.58000 +0.36	5.82	5.41	5.46	258,784
20 Nov 19	5.22000 +0.26	5.24	4.95	5.00	166,561
19 Nov 19	4.96000 -0.09	5.10	4.95	5.10	112,293
18 Nov 19	5.05000 +0.21	5.11	4.91	4.97	185,782
15 Nov 19	4.84000 -0.10	4.99	4.84	4.99	63,545
14 Nov 19	4.94000 -0.02	5.05	4.83	5.04	86,035
13 Nov 19	4.96000 -0.11	5.08	4.83	5.04	140,580
12 Nov 19	5.07000 -0.08	5.20	5.01	5.20	139,922
11 Nov 19	5.15000 +0.02	5.27	5.03	5.27	141,231
08 Nov 19	5.13000 +0.41	6.19	4.69	4.69	448,227
07 Nov 19	4.72000 -0.28	5.13	4.68	5.08	107,820
06 Nov 19	5.00000 +0.06	5.01	4.95	4.99	35,500
05 Nov 19	4.94000 -0.06	5.25	4.93	5.07	93,541
04 Nov 19	5.00000 +0.23	5.07	4.71	4.88	64,210
01 Nov 19	4.77000 -0.22	5.08	4.75	4.92	83,892
31 Oct 19	4.99000 -0.10	5.06	4.75	5.01	100,447
30 Oct 19	5.09000 -0.11	5.20	5.06	5.20	32,766
29 Oct 19	5.19500 -0.13	5.47	5.10	5.47	54,861
28 Oct 19	5.33000 +0.16	5.38	5.16	5.28	38,630
25 Oct 19	5.17000 +0.02	5.23	5.03	5.14	56,700
24 Oct 19	5.15000 +0.00	5.26	5.04	5.25	49,856
23 Oct 19	5.15000 -0.17	5.32	5.01	5.26	98,057
22 Oct 19	5.32000 +0.16	5.38	5.07	5.15	103,200
21 Oct 19	5.16000 +0.10	5.27	5.06	5.14	63,241
18 Oct 19	5.06000 +0.24	5.10	4.73	4.94	113,907
17 Oct 19	4.82000 -0.11	4.94	4.75	4.94	46,489
16 Oct 19	4.93000 +0.16	4.95	4.75	4.75	78,647
15 Oct 19	4.77000 -0.06	4.92	4.75	4.91	58,881
11 Oct 19	4.83000 +0.08	4.97	4.65	4.86	97,478
10 Oct 19	4.75000 +0.01	4.86	4.66	4.75	156,344
09 Oct 19	4.74000 -0.20	4.95	4.72	4.81	123,252
08 Oct 19	4.94000 -0.14	5.17	4.92	5.17	143,007
07 Oct 19	5.08000 -0.03	5.29	5.08	5.19	71,268
04 Oct 19	5.11000 +0.01	5.33	5.00	5.31	184,834
03 Oct 19	5.10000 -0.93	6.13	5.10	6.13	359,111
02 Oct 19	6.03000 -0.15	6.09	5.77	6.06	274,660
01 Oct 19	6.18000 -2.91	8.01	5.75	8.01	331,207
30 Sep 19	9.09000 +0.16	9.09	8.90	9.00	13,787
27 Sep 19	8.93000 -0.11	9.21	8.90	9.06	9,652
26 Sep 19	9.04000 +0.10	9.09	8.90	8.94	22,049
25 Sep 19	8.94000 +0.04	8.97	8.87	8.96	23,825
24 Sep 19	8.90000 -0.01	8.99	8.90	8.95	20,209
23 Sep 19	8.91000 -0.04	8.96	8.83	8.95	16,276
20 Sep 19	8.95000 -0.08	9.16	8.88	9.10	24,932
19 Sep 19	9.03000 -0.14	9.30	9.03	9.21	29,999
18 Sep 19	9.17000 +0.06	9.26	9.04	9.16	24,549
17 Sep 19	9.11000 +0.06	9.17	8.95	9.03	18,090
16 Sep 19	9.05000 -0.06	9.20	8.88	9.10	25,220
13 Sep 19	9.11000 -0.20	9.31	9.06	9.31	15,218
12 Sep 19	9.31000 +0.01	9.41	9.21	9.34	17,076
11 Sep 19	9.30000 +0.32	9.30	8.99	8.99	24,517
10 Sep 19	8.98000 +0.01	9.20	8.95	9.10	33,196
09 Sep 19	8.97000 -0.13	9.18	8.92	9.03	11,429
06 Sep 19	9.10000 -0.14	9.29	9.03	9.22	19,284
05 Sep 19	9.24000 +0.38	9.27	8.83	8.90	42,183
04 Sep 19	8.86000 -0.04	8.94	8.83	8.91	29,186
03 Sep 19	8.90000 -0.20	9.04	8.81	8.96	32,835
30 Aug 19	9.10000 +0.23	9.17	8.78	8.93	17,802
29 Aug 19	8.87000 -0.15	9.18	8.86	9.07	19,357
28 Aug 19	9.02000 +0.02	9.09	8.81	8.95	37,487
27 Aug 19	9.00000 -0.05	9.22	8.98	9.11	18,726
26 Aug 19	9.05000 -0.32	9.43	9.04	9.18	28,468
23 Aug 19	9.37000 -0.14	9.55	9.28	9.55	34,948
22 Aug 19	9.51000 +0.00	9.55	9.42	9.54	10,133
21 Aug 19	9.51000 +0.30	9.61	9.20	9.20	14,333
20 Aug 19	9.21000 -0.32	9.36	9.17	9.18	25,481
19 Aug 19	9.53000 +0.25	9.54	9.28	9.28	18,737
16 Aug 19	9.28000 -0.10	9.34	9.22	9.30	21,728
15 Aug 19	9.38000 -0.38	9.80	9.37	9.76	36,141
14 Aug 19	9.76000 -0.20	9.91	9.70	9.91	23,504
13 Aug 19	9.96000 +0.29	10.01	9.60	9.60	24,591
12 Aug 19	9.67000 -0.33	9.95	9.66	9.81	27,277
09 Aug 19	10.00000 +0.10	10.09	9.77	9.90	67,249
08 Aug 19	9.90000 +0.25	9.93	9.70	9.93	31,012
07 Aug 19	9.65000 +0.49	9.73	9.10	9.16	37,315
06 Aug 19	9.16000 +0.10	9.27	8.97	9.25	65,612
02 Aug 19	9.06000 -0.24	9.27	8.85	9.14	60,433
01 Aug 19	9.30000 -0.03	9.55	9.22	9.34	31,620
31 Jul 19	9.33000 +0.02	9.37	9.23	9.27	24,068
30 Jul 19	9.31000 -0.08	9.38	9.26	9.36	27,064
29 Jul 19	9.39000 +0.03	9.44	9.29	9.40	11,382
26 Jul 19	9.36000 +0.03	9.47	9.28	9.34	32,113
25 Jul 19	9.33000 +0.00	9.40	9.22	9.30	37,858
24 Jul 19	9.33000 -0.10	9.46	9.27	9.46	21,282
23 Jul 19	9.43000 -0.14	9.65	9.40	9.61	17,413
22 Jul 19	9.57000 -0.40	9.99	9.51	9.99	27,653
19 Jul 19	9.97000 +0.08	10.00	9.89	9.89	7,658
18 Jul 19	9.89000 +0.05	9.90	9.74	9.82	11,014
17 Jul 19	9.84000 +0.04	9.89	9.82	9.83	10,625
16 Jul 19	9.80000 +0.15	9.88	9.50	9.65	31,978
15 Jul 19	9.65000 -0.30	9.99	9.62	9.99	24,671
12 Jul 19	9.95000 +0.02	10.23	9.92	9.96	36,010
11 Jul 19	9.93000 -0.20	10.15	9.89	10.15	50,927
10 Jul 19	10.13000 -0.51	10.65	10.10	10.65	65,101
09 Jul 19	10.64000 -0.27	10.87	10.63	10.84	27,511
08 Jul 19	10.91000 -0.04	11.12	10.81	10.99	27,209
05 Jul 19	10.95000 -0.03	11.00	10.72	11.00	22,857
04 Jul 19	10.98000 +0.18	10.98	10.75	10.80	7,457
03 Jul 19	10.80000 +0.00	11.10	10.80	10.83	39,064
02 Jul 19	10.80000 +0.19	10.87	10.63	10.63	18,777
28 Jun 19	10.61000 +0.03	10.70	10.56	10.59	19,074
27 Jun 19	10.58000 +0.22	10.59	10.30	10.36	13,665
26 Jun 19	10.36000 +0.16	10.43	10.09	10.20	56,635
25 Jun 19	10.20000 -0.06	10.32	10.18	10.25	38,628
24 Jun 19	10.26000 -0.23	10.50	10.23	10.23	33,174
21 Jun 19	10.49000 -0.16	10.63	10.44	10.63	38,386
20 Jun 19	10.65000 -0.13	10.85	10.65	10.75	27,372
19 Jun 19	10.78000 -0.05	10.85	10.66	10.84	22,973
18 Jun 19	10.83000 +0.10	10.97	10.73	10.79	32,590
17 Jun 19	10.73000 -0.13	10.96	10.71	10.86	46,014
14 Jun 19	10.86000 +0.09	10.89	10.64	10.78	26,154
13 Jun 19	10.77000 +0.14	10.88	10.46	10.46	24,803
12 Jun 19	10.63000 -0.18	10.76	10.36	10.75	47,180
11 Jun 19	10.81000 -0.18	11.08	10.78	11.06	25,972
10 Jun 19	10.99000 -0.12	11.16	10.98	11.16	34,513
07 Jun 19	11.11000 +0.09	11.15	10.93	10.99	30,196
06 Jun 19	11.02000 -0.13	11.18	10.97	11.18	27,355
05 Jun 19	11.15000 +0.00	11.19	11.03	11.12	46,179
04 Jun 19	11.15000 +0.06	11.23	11.05	11.12	14,257
03 Jun 19	11.09000 +0.33	11.13	10.75	10.75	34,073
31 May 19	10.76000 -0.24	10.94	10.71	10.90	44,349
30 May 19	11.00000 -0.11	11.30	10.82	10.82	31,333
29 May 19	11.11000 -0.13	11.23	11.02	11.23	30,628
28 May 19	11.24000 +0.02	11.34	11.07	11.17	60,890
27 May 19	11.22000 +0.06	11.30	11.13	11.16	24,657
24 May 19	11.16000 +0.04	11.35	11.09	11.20	15,603
23 May 19	11.12000 +0.02	11.14	10.98	11.04	40,403
22 May 19	11.10000 -0.02	11.15	11.07	11.07	29,196
21 May 19	11.12000 +0.00	11.15	11.07	11.14	63,639
17 May 19	11.12000 +0.01	11.32	11.09	11.10	28,645
16 May 19	11.11000 -0.06	11.28	11.08	11.19	28,382
15 May 19	11.17000 +0.11	11.33	11.00	11.00	64,459
14 May 19	11.06000 +0.07	11.15	10.66	11.03	59,487
13 May 19	10.99000 -0.45	11.40	10.95	11.34	76,782
10 May 19	11.44000 -0.04	11.60	11.03	11.38	84,245
09 May 19	11.48000 +0.02	11.57	11.25	11.40	26,037
08 May 19	11.46000 -0.07	11.62	11.43	11.51	45,243
07 May 19	11.53000 -0.24	11.74	11.50	11.69	25,506
06 May 19	11.77000 -0.03	11.87	11.53	11.80	23,887
03 May 19	11.80000 -0.05	11.98	11.75	11.90	17,555
02 May 19	11.85000 -0.12	12.06	11.82	11.97	20,042
01 May 19	11.97000 +0.18	12.36	11.72	11.84	72,576
30 Apr 19	11.79000 +0.03	11.87	11.55	11.75	51,406
29 Apr 19	11.76000 -0.15	11.97	11.70	11.90	42,679
26 Apr 19	11.91000 +0.01	12.11	11.74	11.88	68,875
25 Apr 19	11.90000 +0.06	11.97	11.67	11.88	46,105
24 Apr 19	11.84000 +0.32	11.90	11.45	11.52	47,496
23 Apr 19	11.52000 -0.03	11.74	11.47	11.57	29,384
22 Apr 19	11.55000 -0.39	11.92	11.49	11.92	39,791
18 Apr 19	11.94000 +0.22	12.08	11.61	11.73	42,891
17 Apr 19	11.72000 -0.29	12.15	11.70	12.01	48,050
16 Apr 19	12.01000 +0.00	12.12	11.95	12.04	30,043
15 Apr 19	12.01000 +0.47	12.07	11.62	11.66	50,369
12 Apr 19	11.54000 -0.08	11.77	11.42	11.71	32,414
11 Apr 19	11.62000 -0.03	11.83	11.55	11.65	20,366
10 Apr 19	11.64500 +0.19	11.86	11.41	11.50	34,780
09 Apr 19	11.46000 -0.32	11.84	11.41	11.80	55,294
08 Apr 19	11.78000 -0.22	12.06	11.64	11.96	49,726
05 Apr 19	12.00000 +0.26	12.07	11.75	11.75	39,914
04 Apr 19	11.74000 +0.38	12.02	11.38	11.38	86,618
03 Apr 19	11.36000 -0.56	11.92	11.28	11.92	111,620
02 Apr 19	11.92000 -0.23	12.15	11.85	12.14	58,120
01 Apr 19	12.15000 +0.35	12.36	11.82	11.87	69,394
29 Mar 19	11.80000 -0.14	11.92	11.75	11.92	76,321
28 Mar 19	11.94000 -0.28	12.23	11.89	12.23	77,744
27 Mar 19	12.22000 +0.38	12.27	11.68	11.79	84,270
26 Mar 19	11.84000 -0.34	12.26	11.78	12.20	186,312
25 Mar 19	12.18000 -0.04	12.55	12.06	12.36	142,495
22 Mar 19	12.22000 -0.44	12.67	12.12	12.60	134,882
21 Mar 19	12.66000 +0.18	12.69	12.39	12.39	65,785
20 Mar 19	12.48000 -0.19	12.69	12.34	12.62	76,364
19 Mar 19	12.67000 +0.23	12.85	12.35	12.47	74,866
18 Mar 19	12.44000 -0.25	13.02	12.00	12.39	292,108
15 Mar 19	12.69000 -1.06	13.65	11.56	13.65	1,216,911
14 Mar 19	13.75000 -2.10	15.67	13.54	15.67	452,332
13 Mar 19	15.85000 -0.20	16.14	15.67	16.14	54,049
12 Mar 19	16.05000 -0.36	16.58	16.00	16.46	63,137
11 Mar 19	16.41000 +0.40	16.51	15.95	16.18	80,734
08 Mar 19	16.01000 -0.18	16.08	15.67	16.00	68,882
07 Mar 19	16.19000 -0.14	16.26	15.78	16.26	138,707
06 Mar 19	16.33000 -0.67	17.05	16.17	17.05	97,399
05 Mar 19	17.00000 -0.22	17.24	16.92	17.24	93,342
04 Mar 19	17.22000 -0.86	18.45	17.11	18.07	81,641
01 Mar 19	18.08000 +1.27	18.21	16.90	16.99	110,680
28 Feb 19	16.81000 -0.21	17.12	16.65	16.97	69,403
27 Feb 19	17.02000 -0.44	17.36	16.91	17.36	51,512
26 Feb 19	17.46000 +0.41	17.60	16.88	17.05	64,029
25 Feb 19	17.05000 +0.01	17.52	16.74	17.03	81,523
22 Feb 19	17.04000 +0.26	17.30	16.77	16.77	55,371
21 Feb 19	16.78000 +0.06	16.91	16.57	16.82	39,237
20 Feb 19	16.72000 +0.02	16.82	16.44	16.76	51,065
19 Feb 19	16.70000 -0.05	17.09	16.54	16.67	73,698
15 Feb 19	16.75000 +0.39	16.97	16.35	16.44	54,852
14 Feb 19	16.36000 -0.34	16.86	16.31	16.74	44,907
13 Feb 19	16.70000 -0.61	17.41	16.62	17.36	35,049
12 Feb 19	17.31000 +0.42	17.34	16.98	17.03	24,908
11 Feb 19	16.89000 +0.34	16.94	16.44	16.61	37,541
08 Feb 19	16.55000 -0.30	17.06	16.53	16.81	49,063
07 Feb 19	16.85000 +0.53	16.93	16.13	16.26	73,907
06 Feb 19	16.32000 +0.26	16.47	16.08	16.08	95,339
05 Feb 19	16.06000 +0.36	16.45	15.76	15.77	126,177
04 Feb 19	15.70000 +0.10	15.92	15.56	15.56	113,261
01 Feb 19	15.60000 -0.73	16.44	15.55	16.38	106,370
31 Jan 19	16.33000 -0.18	16.57	16.02	16.55	184,254
30 Jan 19	16.51000 +0.54	16.68	15.69	16.07	96,438
29 Jan 19	15.97000 -0.75	16.75	15.95	16.75	88,555
28 Jan 19	16.72000 -0.15	16.90	16.45	16.80	67,418
25 Jan 19	16.87000 -0.16	17.25	16.74	17.20	37,364
24 Jan 19	17.03000 -0.41	17.58	17.03	17.48	52,054
23 Jan 19	17.44000 -0.02	17.54	17.06	17.54	43,173
22 Jan 19	17.46000 +0.21	17.54	17.13	17.24	110,759
21 Jan 19	17.25000 -0.47	17.72	17.11	17.72	22,780
18 Jan 19	17.72000 +0.16	17.86	17.39	17.69	53,336
17 Jan 19	17.56000 +0.22	17.71	17.33	17.34	49,885
16 Jan 19	17.34000 +0.02	17.77	17.09	17.45	42,856
15 Jan 19	17.32000 +0.33	17.45	16.91	17.07	66,137
14 Jan 19	16.99000 +0.15	17.48	16.80	16.80	53,883
11 Jan 19	16.84000 +0.04	17.13	16.62	16.81	47,011
10 Jan 19	16.80000 -0.18	17.21	16.45	16.97	56,557
09 Jan 19	16.98000 +1.11	17.12	15.99	15.99	71,481
08 Jan 19	15.87000 -0.65	16.70	15.72	16.70	97,851
07 Jan 19	16.52000 +0.21	16.58	15.88	16.45	84,686
04 Jan 19	16.31000 +0.22	16.53	16.08	16.31	60,815
03 Jan 19	16.09000 -0.85	16.94	16.01	16.94	65,138
02 Jan 19	16.94000 -0.70	17.44	16.69	17.44	100,387
31 Dec 18	17.64000 +0.30	17.80	17.30	17.46	61,720
28 Dec 18	17.34000 +0.49	17.39	16.62	17.05	55,975
27 Dec 18	16.85000 +1.30	16.91	15.86	15.98	109,513
24 Dec 18	15.55000 +0.18	15.65	15.08	15.18	84,070
21 Dec 18	15.37000 -0.02	15.58	14.70	15.39	1,189,979
20 Dec 18	15.39000 +0.05	15.99	15.32	15.40	195,854
19 Dec 18	15.34000 -0.11	15.98	15.26	15.64	243,561
18 Dec 18	15.45000 -0.29	15.84	15.26	15.77	246,985
17 Dec 18	15.74000 -0.31	16.17	15.53	15.95	130,730
14 Dec 18	16.05000 -0.57	16.66	15.85	16.42	105,901
13 Dec 18	16.62000 -0.20	17.12	16.47	17.00	101,360
12 Dec 18	16.82000 +0.63	17.27	16.18	16.35	96,691
11 Dec 18	16.19000 -0.42	16.87	16.01	16.74	103,509
10 Dec 18	16.61000 -0.93	17.69	16.39	17.69	92,726
07 Dec 18	17.54000 -1.26	18.80	17.49	18.79	152,750
06 Dec 18	18.80000 -0.51	19.23	18.38	19.03	130,234
05 Dec 18	19.31000 +0.61	19.36	18.23	18.74	66,089
04 Dec 18	18.70000 +0.54	18.92	18.04	18.06	92,160
03 Dec 18	18.16000 -0.08	18.86	17.97	18.53	97,950
30 Nov 18	18.24000 -0.48	19.07	18.09	18.62	77,007
29 Nov 18	18.72000 -1.22	20.00	18.33	19.92	86,073
28 Nov 18	19.94000 +1.04	20.08	18.54	18.91	54,822
27 Nov 18	18.90000 +0.57	19.08	17.89	18.30	112,666
26 Nov 18	18.33000 -0.22	18.60	18.18	18.53	39,564
23 Nov 18	18.55000 -0.75	19.22	18.43	19.22	44,058
22 Nov 18	19.30000 +0.38	19.49	18.89	18.92	30,408
21 Nov 18	18.92000 -0.36	19.86	18.71	19.41	80,791
20 Nov 18	19.28000 +0.19	19.44	18.51	18.95	63,724
19 Nov 18	19.09000 -0.51	19.93	18.88	19.87	65,332
16 Nov 18	19.60000 +0.42	19.76	18.90	19.09	31,940
15 Nov 18	19.18000 -0.45	19.53	19.00	19.26	36,575
14 Nov 18	19.63000 +0.16	19.83	19.55	19.58	41,148
13 Nov 18	19.47000 -0.10	19.83	19.39	19.60	55,418
12 Nov 18	19.57000 -0.28	20.17	19.52	19.99	37,646
09 Nov 18	19.85000 +0.04	20.16	19.41	19.70	46,559
08 Nov 18	19.81000 -0.30	20.24	19.75	20.17	41,506
07 Nov 18	20.11000 -0.99	21.33	20.06	21.33	67,122
06 Nov 18	21.10000 +0.03	22.13	21.06	21.31	62,316
05 Nov 18	21.07000 +0.71	21.32	20.48	20.93	69,090
02 Nov 18	20.36000 -1.84	22.17	19.71	22.17	86,204
01 Nov 18	22.20000 +0.68	22.65	21.69	21.69	54,826
31 Oct 18	21.52000 +0.95	21.65	20.76	20.76	27,896
30 Oct 18	20.57000 +0.02	20.74	20.20	20.57	29,874
29 Oct 18	20.55000 -0.01	20.89	20.25	20.77	21,796
26 Oct 18	20.56000 +0.21	20.81	20.19	20.31	15,913
25 Oct 18	20.35000 +0.05	21.06	20.23	20.50	30,847
24 Oct 18	20.30000 -1.20	21.50	20.19	21.50	57,297
23 Oct 18	21.50000 -0.32	21.77	20.80	21.75	55,949
22 Oct 18	21.82000 -0.28	22.28	21.75	22.18	15,295
19 Oct 18	22.10000 +0.01	22.87	21.99	22.20	31,117
18 Oct 18	22.09000 -0.28	22.52	21.95	22.52	21,549
17 Oct 18	22.37000 -0.34	22.83	22.02	22.78	25,629
16 Oct 18	22.71000 +0.76	22.76	21.65	21.93	21,339
15 Oct 18	21.95000 -0.30	22.48	21.86	22.32	21,090
12 Oct 18	22.25000 +0.03	22.48	21.97	22.43	32,790
11 Oct 18	22.22000 -0.20	22.24	21.87	22.21	36,405
10 Oct 18	22.42000 -0.65	23.08	22.30	23.08	21,861
09 Oct 18	23.07000 +0.01	23.31	22.60	23.01	33,443
05 Oct 18	23.06000 -0.30	23.29	22.92	23.27	55,180
04 Oct 18	23.36000 -0.03	23.49	23.22	23.39	30,798
03 Oct 18	23.39000 +0.28	23.51	23.12	23.12	10,858
02 Oct 18	23.11000 +0.67	23.24	22.40	22.41	32,708
01 Oct 18	22.44000 -0.45	23.13	21.47	23.00	101,938
28 Sep 18	22.89000 -0.40	23.23	22.81	23.23	129,592
27 Sep 18	23.29000 +0.01	23.45	23.17	23.28	11,618
26 Sep 18	23.28000 -0.41	23.68	23.12	23.51	32,613
25 Sep 18	23.69000 -0.04	23.85	23.61	23.83	24,085
24 Sep 18	23.73000 +0.17	24.11	23.13	23.54	29,543
21 Sep 18	23.56000 -0.84	24.41	23.21	24.40	70,466
20 Sep 18	24.40000 -0.35	24.76	24.26	24.51	14,422
19 Sep 18	24.75000 +0.36	25.03	24.29	24.39	32,234
18 Sep 18	24.39000 -0.04	24.48	24.02	24.46	12,954
17 Sep 18	24.43000 -0.07	24.54	24.06	24.48	23,679
14 Sep 18	24.50000 -0.48	25.19	24.39	25.09	19,976
13 Sep 18	24.98000 +0.00	25.18	24.80	25.02	16,421
12 Sep 18	24.98000 -0.27	25.26	24.73	25.26	9,517
11 Sep 18	25.25000 +0.50	25.37	24.38	24.38	26,770
10 Sep 18	24.75000 -0.21	25.16	24.51	24.99	23,501
07 Sep 18	24.96000 +0.33	24.96	24.42	24.58	24,298
06 Sep 18	24.63000 -0.11	25.02	23.91	24.66	32,844
05 Sep 18	24.74000 -0.85	25.68	24.22	25.68	33,871
04 Sep 18	25.59000 +0.27	26.16	25.34	25.34	31,045
31 Aug 18	25.32000 -0.09	25.73	25.11	25.34	13,759
30 Aug 18	25.41000 -0.31	25.62	25.22	25.62	16,303
29 Aug 18	25.72000 -0.25	26.11	25.72	26.03	9,219
28 Aug 18	25.97000 -1.08	27.16	25.64	26.88	32,359
27 Aug 18	27.05000 +1.05	27.05	25.75	26.08	32,630
24 Aug 18	26.00000 +0.42	26.17	25.69	25.69	18,538
23 Aug 18	25.58000 +0.06	25.91	25.45	25.61	22,493
22 Aug 18	25.52000 +0.89	25.64	24.45	24.67	36,472
21 Aug 18	24.63000 -0.07	24.89	24.45	24.74	17,266
20 Aug 18	24.70000 +0.13	24.81	24.47	24.58	17,813
17 Aug 18	24.57000 +0.23	24.59	24.05	24.20	10,152
16 Aug 18	24.34000 -0.74	24.90	24.17	24.90	21,519
15 Aug 18	25.08000 +0.08	25.13	24.68	24.94	22,746
14 Aug 18	25.00000 -0.11	25.53	24.68	25.25	23,519
13 Aug 18	25.11000 -0.01	25.18	24.80	25.14	18,508
10 Aug 18	25.12000 -0.47	25.43	24.57	24.65	19,474
09 Aug 18	25.59000 -0.92	26.64	25.22	26.59	51,606
08 Aug 18	26.51000 +0.48	26.65	25.99	26.06	41,262
07 Aug 18	26.03000 +1.31	26.11	24.86	25.08	53,049
03 Aug 18	24.72000 +0.40	25.02	23.32	23.35	31,339
02 Aug 18	24.32000 -0.07	24.53	23.81	24.23	13,729
01 Aug 18	24.39000 +0.54	24.41	23.91	23.91	13,476
31 Jul 18	23.85000 -0.19	24.04	23.52	24.04	15,687
30 Jul 18	24.04000 +0.07	24.23	23.88	24.10	21,393
27 Jul 18	23.97000 -0.42	24.46	23.86	24.41	20,176
26 Jul 18	24.39000 -0.10	24.64	24.32	24.46	16,665
25 Jul 18	24.49000 -0.18	24.64	24.14	24.64	22,011
24 Jul 18	24.67000 -0.09	24.91	24.50	24.87	21,216
23 Jul 18	24.76000 +0.59	24.99	24.22	24.22	29,838
20 Jul 18	24.17000 +0.09	24.70	24.03	24.04	31,364
19 Jul 18	24.08000 +0.16	24.40	23.85	23.93	17,215
18 Jul 18	23.92000 -0.54	24.54	23.92	24.54	9,010
17 Jul 18	24.46000 +0.71	24.64	23.68	23.68	32,238
16 Jul 18	23.75000 -0.17	23.91	23.64	23.91	11,487
13 Jul 18	23.92000 +0.23	24.37	23.60	23.69	12,040
12 Jul 18	23.69000 +0.27	23.91	23.05	23.47	47,186
11 Jul 18	23.42000 -1.09	24.35	23.39	24.35	28,134
10 Jul 18	24.51000 -0.28	24.98	24.31	24.87	27,809
09 Jul 18	24.79000 +0.47	25.68	24.49	24.50	62,195
06 Jul 18	24.32000 +0.64	25.02	23.22	23.77	69,803
05 Jul 18	23.68000 +0.79	23.86	22.60	22.90	71,354
04 Jul 18	22.89000 -0.16	23.15	22.58	23.15	9,181
03 Jul 18	23.05000 +0.75	23.27	22.27	22.35	44,666
29 Jun 18	22.30000 +0.41	22.47	21.67	21.98	37,812
28 Jun 18	21.89000 -0.86	22.76	21.74	22.75	36,153
27 Jun 18	22.75000 -0.23	23.19	22.70	23.07	19,550
26 Jun 18	22.98000 -0.05	23.13	22.63	23.11	15,676
25 Jun 18	23.03000 -0.14	23.25	22.77	23.06	13,920
22 Jun 18	23.17000 -0.34	23.62	22.96	23.58	38,345
21 Jun 18	23.51000 +0.64	23.75	22.86	22.86	47,512
20 Jun 18	22.87000 +0.09	22.99	22.53	22.90	27,948
19 Jun 18	22.78000 -0.76	23.58	22.71	23.43	44,767
18 Jun 18	23.54000 +0.14	23.63	23.12	23.36	32,419
15 Jun 18	23.40000 +0.47	23.56	22.89	22.94	104,262
14 Jun 18	22.93000 +0.36	23.06	22.48	22.62	31,344
13 Jun 18	22.57000 -0.30	23.00	22.40	22.90	89,507
12 Jun 18	22.87000 +0.99	23.05	21.87	21.88	38,884
11 Jun 18	21.88000 +0.61	21.90	21.25	21.31	62,920
08 Jun 18	21.27000 -0.31	21.62	20.98	21.59	92,025
07 Jun 18	21.58000 -0.04	21.83	21.42	21.63	54,407
06 Jun 18	21.62000 -0.21	21.93	21.48	21.93	55,621
05 Jun 18	21.83000 -0.66	22.50	21.71	22.49	72,964
04 Jun 18	22.49000 +0.01	22.77	22.43	22.46	50,143
01 Jun 18	22.48000 +0.53	22.60	21.95	21.95	42,900
31 May 18	21.95000 -0.11	22.26	21.68	22.01	61,579
30 May 18	22.06000 +0.19	22.24	21.87	21.93	22,113
29 May 18	21.87000 -0.20	22.22	21.83	22.02	30,951
28 May 18	22.07000 -0.47	22.58	22.00	22.50	15,730
25 May 18	22.54000 +0.34	22.56	22.11	22.11	29,105
24 May 18	22.20000 -0.57	22.77	22.09	22.75	51,465
23 May 18	22.77000 +0.45	23.25	22.18	22.18	43,778
22 May 18	22.32000 -0.70	23.40	22.18	23.26	95,089
18 May 18	23.02000 +0.22	23.02	22.75	22.75	51,682
17 May 18	22.80000 -0.04	23.04	22.70	22.71	108,983
16 May 18	22.84000 -0.32	23.31	22.75	23.18	105,743
15 May 18	23.16000 -0.19	23.39	23.00	23.39	80,997
14 May 18	23.35000 -0.60	24.05	23.30	24.05	109,933
11 May 18	23.95000 -0.75	24.79	23.75	24.58	65,009
10 May 18	24.70000 -0.07	24.79	24.60	24.72	26,442
09 May 18	24.77000 -0.28	25.37	24.58	25.01	40,508
08 May 18	25.05000 +0.02	25.35	24.41	25.22	86,708
07 May 18	25.03000 -1.97	26.45	24.93	26.45	127,597
04 May 18	27.00000 -0.78	27.50	26.10	27.50	115,953
03 May 18	27.78000 -0.60	28.36	27.39	28.35	37,977
02 May 18	28.38000 -0.61	29.25	28.27	29.09	23,315
01 May 18	28.99000 +1.24	29.25	27.75	27.75	55,358
30 Apr 18	27.75000 -0.14	28.21	27.65	27.85	131,324
27 Apr 18	27.89000 -0.13	28.15	27.79	28.05	3,974
26 Apr 18	28.02000 +0.05	28.25	27.65	27.94	29,931
25 Apr 18	27.97000 -0.44	28.32	27.73	28.32	33,978
24 Apr 18	28.41000 -0.59	29.09	28.13	29.00	41,233
23 Apr 18	29.00000 -0.13	29.11	28.71	29.11	19,495
20 Apr 18	29.13000 -0.17	29.49	28.75	29.31	30,391
19 Apr 18	29.30000 +0.19	29.55	28.78	29.04	18,379
18 Apr 18	29.11000 +0.05	29.40	28.56	29.16	32,886
17 Apr 18	29.06000 -0.63	29.78	28.92	29.72	31,084
16 Apr 18	29.69000 +0.28	29.78	29.09	29.44	18,578
13 Apr 18	29.41000 +0.41	29.64	28.84	29.08	17,164
12 Apr 18	29.00000 +0.39	29.08	28.26	28.64	23,624
11 Apr 18	28.61000 -0.36	28.85	28.45	28.85	7,881
10 Apr 18	28.97000 +0.24	29.44	28.74	28.84	27,454
09 Apr 18	28.73000 +0.07	29.15	28.64	28.89	45,845
06 Apr 18	28.66000 -0.29	29.03	28.50	28.82	40,410
05 Apr 18	28.95000 -0.32	29.82	28.63	29.40	17,303
04 Apr 18	29.27000 +0.13	29.34	28.56	28.81	14,373
03 Apr 18	29.14000 +0.34	29.50	28.85	28.85	26,769
02 Apr 18	28.80000 -0.35	29.50	28.53	29.24	26,832
29 Mar 18	29.15000 -0.10	29.70	29.03	29.28	29,584
28 Mar 18	29.25000 -0.04	29.32	28.85	29.29	28,914
27 Mar 18	29.29000 +0.22	29.73	28.92	29.13	40,584
26 Mar 18	29.07000 -0.13	29.65	28.58	29.52	69,675
23 Mar 18	29.20000 -1.46	30.99	29.20	30.64	42,794
22 Mar 18	30.66000 -0.37	31.06	30.46	30.81	13,182
21 Mar 18	31.03000 -0.23	31.26	31.02	31.25	14,838
20 Mar 18	31.26000 +0.12	31.73	31.15	31.27	53,070
19 Mar 18	31.14000 -0.83	31.89	31.03	31.89	71,652
16 Mar 18	31.97000 -0.83	32.70	31.93	32.65	34,810
15 Mar 18	32.80000 +0.55	32.97	32.16	32.37	11,071
14 Mar 18	32.25000 -0.75	33.02	32.10	32.83	40,697
13 Mar 18	33.00000 +0.56	33.10	32.40	32.51	53,243
12 Mar 18	32.44000 +0.16	32.58	31.85	32.29	21,003
09 Mar 18	32.28000 +1.74	32.50	30.55	30.67	53,768
08 Mar 18	30.54000 +1.89	31.19	29.25	30.01	39,739
07 Mar 18	28.65000 +0.08	28.84	28.33	28.54	12,363
06 Mar 18	28.57000 -0.14	28.85	28.48	28.85	11,991
05 Mar 18	28.71000 +0.39	29.00	28.22	28.22	22,434
02 Mar 18	28.32000 +1.11	28.59	26.99	27.19	32,070
01 Mar 18	27.21000 -1.70	28.79	26.90	28.79	63,808
28 Feb 18	28.91000 -0.57	29.51	28.76	29.41	24,205
27 Feb 18	29.48000 -0.13	29.71	29.41	29.43	25,467
26 Feb 18	29.61000 +0.61	29.89	29.00	29.18	28,634
23 Feb 18	29.00000 -0.46	29.50	28.86	29.41	36,245
22 Feb 18	29.46000 -0.05	30.12	29.40	29.50	19,581
21 Feb 18	29.51000 -0.22	30.02	29.40	29.75	33,466
20 Feb 18	29.73000 -0.22	30.13	29.50	30.12	23,494
16 Feb 18	29.95000 +0.45	30.29	29.51	29.74	19,637
15 Feb 18	29.50000 -0.23	30.41	29.30	29.73	39,688
14 Feb 18	29.73000 +0.13	29.86	29.46	29.52	13,663
13 Feb 18	29.60000 -0.45	30.05	29.44	30.05	28,128
12 Feb 18	30.05000 -0.03	30.67	29.90	30.24	24,120
09 Feb 18	30.08000 -0.07	30.23	29.61	30.23	38,735
08 Feb 18	30.15000 -0.64	30.95	30.14	30.95	6,851
07 Feb 18	30.79000 +0.69	30.89	29.93	30.49	126,598
06 Feb 18	30.10000 +0.28	30.82	28.66	28.90	46,445
05 Feb 18	29.82000 -0.68	30.50	29.43	30.32	41,989
02 Feb 18	30.50000 -0.73	31.22	30.47	31.21	16,888
01 Feb 18	31.23000 +0.39	31.38	30.84	30.94	26,119
31 Jan 18	30.84000 -0.01	30.99	30.46	30.81	26,071
30 Jan 18	30.85000 +0.26	31.00	30.43	30.66	20,273
29 Jan 18	30.59000 -0.59	31.48	30.46	31.16	29,904
26 Jan 18	31.18000 -0.32	31.81	30.97	31.81	23,806
25 Jan 18	31.50000 -0.25	31.88	31.26	31.88	19,843
24 Jan 18	31.75000 +0.50	31.95	31.40	31.40	53,305
23 Jan 18	31.25000 +0.01	31.62	30.90	31.39	27,908
22 Jan 18	31.24000 -0.03	31.41	30.80	31.27	18,036
19 Jan 18	31.27000 -0.15	31.78	31.05	31.77	17,629
18 Jan 18	31.42000 -0.66	32.50	31.05	32.15	18,748
17 Jan 18	32.08000 -0.22	32.49	31.95	32.16	15,660
16 Jan 18	32.30000 -0.13	32.67	32.16	32.43	20,308
15 Jan 18	32.43000 +0.23	32.51	30.95	32.38	13,276
12 Jan 18	32.20000 +0.44	32.36	31.56	31.61	24,395
11 Jan 18	31.76000 -0.35	32.39	31.63	31.64	49,895
10 Jan 18	32.11000 +0.12	32.50	31.86	31.99	31,145
09 Jan 18	31.99000 +0.36	32.36	31.51	31.61	31,780
08 Jan 18	31.63000 +0.16	31.87	31.19	31.79	37,112
05 Jan 18	31.47000 -0.18	31.90	31.26	31.26	19,219
04 Jan 18	31.65000 +0.64	31.97	30.44	30.44	41,319
03 Jan 18	31.01000 +0.10	31.16	30.62	31.05	16,143
02 Jan 18	30.91000 -0.19	31.37	30.58	30.77	16,601
29 Dec 17	31.10000 +0.10	31.55	30.81	30.91	17,609
28 Dec 17	31.00000 +0.00	31.08	30.61	30.84	13,522
27 Dec 17	31.00000 -0.96	31.96	30.80	31.96	18,648
22 Dec 17	31.96000 -0.09	32.52	31.84	31.98	15,139
21 Dec 17	32.05000 -0.24	32.88	31.90	32.05	22,072
20 Dec 17	32.29000 +0.14	32.41	31.91	32.09	10,410
19 Dec 17	32.15000 -0.22	32.44	32.04	32.36	31,267
18 Dec 17	32.37000 +1.38	32.75	31.04	31.04	60,153
15 Dec 17	30.99000 +0.29	31.33	30.43	30.60	108,027
14 Dec 17	30.70000 -0.44	31.45	30.70	30.99	32,321
13 Dec 17	31.14000 -0.22	31.35	30.99	31.23	35,098
12 Dec 17	31.36000 +0.12	31.37	30.83	31.10	20,131
11 Dec 17	31.24000 +0.48	31.31	30.76	30.95	30,535
08 Dec 17	30.76000 +0.17	30.92	30.67	30.70	23,247
07 Dec 17	30.59000 +0.43	30.75	29.93	29.98	28,803
06 Dec 17	30.16000 -0.09	30.90	29.72	30.88	53,868
05 Dec 17	30.25000 -0.27	30.54	30.19	30.42	26,358
04 Dec 17	30.52000 -0.48	31.38	30.47	31.38	24,156
01 Dec 17	31.00000 +0.81	31.04	30.19	30.19	56,423
30 Nov 17	30.19000 +0.06	30.47	30.09	30.44	43,079
29 Nov 17	30.13000 -0.05	30.33	29.95	30.21	26,985
28 Nov 17	30.18000 -0.02	30.58	30.03	30.24	18,713
27 Nov 17	30.20000 -0.05	30.37	29.95	30.09	43,238
24 Nov 17	30.25000 +0.17	30.25	29.95	30.23	21,512
23 Nov 17	30.08000 -0.03	30.09	29.95	30.06	13,458
22 Nov 17	30.11000 -0.21	30.42	30.06	30.30	24,140
21 Nov 17	30.32000 +0.15	30.40	30.10	30.12	51,883
20 Nov 17	30.17000 +0.08	30.32	29.96	30.18	21,837
17 Nov 17	30.09000 -0.11	30.27	29.95	30.14	24,134
16 Nov 17	30.20000 +0.07	30.46	29.89	30.46	25,920
15 Nov 17	30.13000 +0.09	30.54	29.85	29.92	70,949
14 Nov 17	30.04000 +0.20	30.32	29.63	30.03	44,038
13 Nov 17	29.84000 -1.01	31.17	29.79	31.17	34,860
10 Nov 17	30.85000 +0.44	31.07	30.27	30.31	35,620
09 Nov 17	30.41000 -0.45	31.06	30.18	30.87	31,484
08 Nov 17	30.86000 -0.21	31.63	30.76	31.63	84,343
07 Nov 17	31.07000 +0.16	31.08	30.89	31.01	36,470
06 Nov 17	30.91000 +0.30	30.99	30.36	30.75	62,520
03 Nov 17	30.61000 -1.07	31.83	30.50	31.83	45,993
02 Nov 17	31.68000 -1.37	32.95	31.36	32.79	106,047
01 Nov 17	33.05000 -0.59	33.72	32.95	33.72	27,023
31 Oct 17	33.64000 +0.50	33.75	32.91	33.07	21,904
30 Oct 17	33.14000 +0.36	33.34	32.81	32.81	26,888
27 Oct 17	32.78000 -0.04	32.97	32.47	32.84	21,583
26 Oct 17	32.82000 -0.28	33.10	32.64	33.10	10,127
25 Oct 17	33.10000 +0.50	33.14	32.57	32.59	59,780
24 Oct 17	32.60000 +0.19	32.60	32.25	32.25	28,452
23 Oct 17	32.41000 +0.04	32.57	32.16	32.21	27,150
20 Oct 17	32.37000 +0.19	32.61	32.24	32.25	23,597
19 Oct 17	32.18000 -0.07	32.34	32.00	32.34	6,540
18 Oct 17	32.25000 +0.37	32.49	32.01	32.06	16,035
17 Oct 17	31.88000 +0.49	31.95	31.23	31.50	43,329
16 Oct 17	31.39000 +0.22	31.50	31.13	31.36	20,833
13 Oct 17	31.17000 -0.09	31.34	31.10	31.26	6,493
12 Oct 17	31.26000 +0.04	31.29	31.00	31.07	12,528
11 Oct 17	31.22000 +0.23	31.30	30.84	30.93	18,524
10 Oct 17	30.99000 +0.13	31.09	30.81	31.05	19,172
06 Oct 17	30.86000 -0.05	30.97	30.50	30.89	16,871
05 Oct 17	30.91000 +0.04	31.30	30.64	30.86	37,736
04 Oct 17	30.87000 +0.08	30.88	30.54	30.88	20,793
03 Oct 17	30.79000 +0.83	30.89	29.96	29.96	20,445
02 Oct 17	29.96000 +0.10	30.20	29.58	29.89	33,139
29 Sep 17	29.86000 -0.10	30.24	29.70	29.71	82,492
28 Sep 17	29.96000 +0.33	30.06	29.41	29.51	43,629
27 Sep 17	29.63000 +0.07	29.83	29.03	29.03	41,123
26 Sep 17	29.56000 -0.04	29.95	29.07	29.65	23,341
25 Sep 17	29.60000 -0.36	30.26	29.60	29.93	13,568
22 Sep 17	29.96000 +0.16	30.26	29.82	30.26	9,427
21 Sep 17	29.80000 -0.01	30.29	29.76	30.28	9,594
20 Sep 17	29.81000 -0.09	30.15	29.44	29.63	16,066
19 Sep 17	29.90000 -0.03	29.99	29.44	29.91	33,009
18 Sep 17	29.93000 +0.24	30.21	29.42	29.77	24,630
15 Sep 17	29.69000 -0.26	30.15	29.27	29.63	55,502
14 Sep 17	29.95000 +0.31	30.00	29.60	29.84	27,980
13 Sep 17	29.64000 +0.14	29.90	29.30	29.59	35,879
12 Sep 17	29.50000 +0.18	29.60	29.06	29.06	16,807
11 Sep 17	29.32000 +0.16	29.39	29.15	29.39	22,253
08 Sep 17	29.16000 -0.61	29.97	29.16	29.61	24,256
07 Sep 17	29.77000 +0.09	30.04	29.65	29.68	18,374
06 Sep 17	29.68000 -0.14	29.86	29.60	29.86	21,035
05 Sep 17	29.82000 +1.12	29.96	28.85	28.91	32,575
01 Sep 17	28.70000 +0.12	28.85	28.31	28.66	34,970
31 Aug 17	28.58000 -0.23	29.14	28.50	28.91	25,161
30 Aug 17	28.81000 -0.15	29.35	28.80	29.04	19,710
29 Aug 17	28.96000 -0.22	29.13	28.75	28.76	31,826
28 Aug 17	29.18000 +0.10	29.61	28.90	29.61	27,154
25 Aug 17	29.08000 +0.37	29.12	28.52	28.75	31,013
24 Aug 17	28.71000 -0.43	29.22	28.55	29.14	64,478
23 Aug 17	29.14000 -0.67	29.80	28.98	29.80	68,121
22 Aug 17	29.81000 -0.19	30.18	29.77	30.14	41,612
21 Aug 17	30.00000 -0.24	30.81	29.50	30.16	44,117
18 Aug 17	30.24000 -0.04	30.45	30.16	30.45	21,879
17 Aug 17	30.28000 -0.71	31.19	30.13	30.95	37,546
16 Aug 17	30.99000 +0.09	31.14	30.11	30.43	56,332
15 Aug 17	30.90000 -0.30	31.37	30.61	31.37	35,644
14 Aug 17	31.20000 +0.09	31.44	30.92	31.15	65,803
11 Aug 17	31.11000 +0.03	31.32	30.91	31.15	52,131
10 Aug 17	31.08000 +0.08	31.23	30.80	30.83	70,358
09 Aug 17	31.00000 -0.41	31.28	30.85	31.27	67,482
08 Aug 17	31.41000 -2.05	33.74	30.72	33.50	149,412
04 Aug 17	33.46000 +0.54	33.46	33.46	33.46	99,049
03 Aug 17	32.92000 -0.28	33.26	32.60	33.00	14,385
02 Aug 17	33.20000 +0.20	33.50	32.92	33.37	22,119
01 Aug 17	33.00000 +0.06	33.49	32.78	32.90	17,768
31 Jul 17	32.94000 -0.64	34.40	32.60	34.40	36,541
28 Jul 17	33.58000 +0.57	33.76	32.94	32.94	16,161
27 Jul 17	33.01000 -0.92	33.99	32.96	33.67	21,509
26 Jul 17	33.93000 +0.27	34.38	33.69	33.71	15,133
25 Jul 17	33.66000 -0.09	33.99	33.43	33.86	41,194
24 Jul 17	33.75000 -0.30	34.05	33.55	34.05	18,421
21 Jul 17	34.05000 -1.13	35.20	33.98	35.19	10,519
20 Jul 17	35.18000 +0.26	35.47	34.83	34.83	15,219
19 Jul 17	34.92000 +0.07	35.26	34.54	34.54	15,027
18 Jul 17	34.85000 +0.27	34.91	34.60	34.60	18,333
17 Jul 17	34.58000 +0.06	34.75	34.39	34.63	5,121
14 Jul 17	34.52000 +0.45	34.81	34.15	34.17	13,874
13 Jul 17	34.07000 +0.47	34.19	33.31	33.54	33,432
12 Jul 17	33.60000 -0.86	34.46	33.33	34.46	21,784
11 Jul 17	34.46000 +0.77	34.57	33.42	34.01	21,643
10 Jul 17	33.69000 +0.45	34.04	33.31	33.68	34,664
07 Jul 17	33.24000 -0.24	33.66	33.15	33.66	14,425
06 Jul 17	33.48000 -0.74	34.18	33.41	34.01	10,293
05 Jul 17	34.22000 -0.49	35.00	34.10	34.62	10,974
04 Jul 17	34.71000 +0.24	35.02	34.16	34.71	14,237
30 Jun 17	34.47000 +0.30	34.90	34.17	34.18	23,046
29 Jun 17	34.17000 +0.08	34.33	33.64	33.76	14,021
28 Jun 17	34.09000 +0.18	34.24	33.82	34.05	11,347
27 Jun 17	33.91000 +0.39	34.38	33.28	33.41	21,973
26 Jun 17	33.52000 -0.56	34.10	33.22	34.01	28,378
23 Jun 17	34.08000 +0.34	34.09	33.60	33.62	18,662
22 Jun 17	33.74000 +1.06	33.88	32.64	32.73	35,786
21 Jun 17	32.68000 -0.05	32.95	32.42	32.89	32,021
20 Jun 17	32.73000 -0.47	33.40	32.73	33.20	22,720
19 Jun 17	33.20000 -0.26	33.45	33.16	33.45	30,739
16 Jun 17	33.46000 -0.51	34.01	33.08	33.89	42,297
15 Jun 17	33.97000 -0.06	34.04	33.76	33.99	18,014
14 Jun 17	34.03000 -0.09	34.25	33.84	34.14	31,161
13 Jun 17	34.12000 +0.08	34.21	33.64	34.21	31,261
12 Jun 17	34.04000 -0.11	34.35	33.86	34.35	15,573
09 Jun 17	34.15000 +0.31	34.27	33.86	33.97	31,885
08 Jun 17	33.84000 +0.47	34.22	33.31	33.31	24,761
07 Jun 17	33.37000 -0.36	34.14	33.22	33.73	33,693
06 Jun 17	33.73000 -0.97	34.99	33.50	34.49	35,201
05 Jun 17	34.70000 -0.39	35.13	34.65	35.09	13,870
02 Jun 17	35.09000 +0.07	35.59	34.80	35.05	25,763
01 Jun 17	35.02000 -0.15	35.99	35.00	35.23	29,717
31 May 17	35.17000 +0.44	35.22	34.37	34.60	279,545
30 May 17	34.73000 +0.58	34.98	34.00	34.01	36,706
29 May 17	34.15000 +0.07	34.41	34.14	34.14	6,887
26 May 17	34.08000 +0.08	34.28	33.73	33.77	44,959
25 May 17	34.00000 +0.62	34.09	33.10	33.32	67,060
24 May 17	33.38000 -0.18	33.99	33.31	33.56	35,538
23 May 17	33.56000 -0.32	34.09	33.31	33.89	44,697
19 May 17	33.88000 +0.35	34.02	33.50	33.50	19,893
18 May 17	33.53000 +0.70	33.80	32.60	33.27	49,791
17 May 17	32.83000 -1.23	33.84	32.60	33.42	63,194
16 May 17	34.06000 -0.47	34.90	33.98	34.78	19,992
15 May 17	34.53000 -0.06	34.94	34.43	34.94	11,679
12 May 17	34.59000 +0.09	34.98	34.33	34.52	14,486
11 May 17	34.50000 +0.24	34.53	33.62	34.37	54,951
10 May 17	34.26000 -0.84	35.14	34.15	34.99	35,175
09 May 17	35.10000 -0.55	35.92	34.56	34.56	41,565
08 May 17	35.65000 -0.51	35.97	35.34	35.51	65,628
05 May 17	36.16000 +2.09	36.54	34.44	34.44	72,269
04 May 17	34.07000 +0.14	34.10	33.29	33.29	41,067
03 May 17	33.93000 +0.01	34.15	33.71	33.90	47,079
02 May 17	33.92000 +0.20	34.08	33.22	33.57	53,280
01 May 17	33.72000 +0.92	33.74	32.81	32.81	33,290
28 Apr 17	32.80000 +0.00	33.25	32.50	32.68	52,545
27 Apr 17	32.80000 +0.15	33.52	32.33	32.42	46,754
26 Apr 17	32.65000 -0.36	33.21	32.57	33.00	67,167
25 Apr 17	33.01000 +0.41	33.34	32.26	32.85	26,180
24 Apr 17	32.60000 +0.60	32.98	31.93	32.00	50,840
21 Apr 17	32.00000 -1.68	33.58	31.92	33.58	60,260
20 Apr 17	33.68000 +0.90	33.70	32.72	32.72	32,152
19 Apr 17	32.78000 +0.69	33.03	32.20	32.40	43,329
18 Apr 17	32.09000 -0.12	32.26	31.86	31.86	36,355
17 Apr 17	32.21000 +0.55	32.51	31.65	31.76	20,028
13 Apr 17	31.66000 -1.07	32.64	31.50	32.61	43,484
12 Apr 17	32.73000 -0.54	33.33	32.51	33.21	46,217
11 Apr 17	33.27000 +0.68	33.39	32.43	32.43	75,093
10 Apr 17	32.59000 +0.64	32.75	31.64	31.74	56,250
07 Apr 17	31.95000 -0.09	32.38	31.75	32.04	53,162
06 Apr 17	32.04000 +0.49	32.35	31.49	31.49	25,283
05 Apr 17	31.55000 +0.07	31.98	31.24	31.92	32,046
04 Apr 17	31.48000 +0.15	31.64	31.25	31.33	33,636
03 Apr 17	31.33000 -0.39	32.23	31.28	32.23	38,838
31 Mar 17	31.72000 +0.31	31.97	31.19	31.23	26,862
30 Mar 17	31.41000 -0.09	31.78	31.32	31.51	12,960
29 Mar 17	31.50000 -0.31	32.19	31.11	31.90	39,781
28 Mar 17	31.81000 +0.70	32.16	31.01	31.01	43,597
27 Mar 17	31.11000 +0.40	31.45	30.36	30.88	28,261
24 Mar 17	30.71000 +0.03	30.97	30.40	30.57	20,497
23 Mar 17	30.68000 +0.21	30.75	30.15	30.50	26,410
22 Mar 17	30.47000 -0.66	31.02	30.34	31.02	30,378
21 Mar 17	31.13000 +0.10	31.44	30.79	31.13	33,929
20 Mar 17	31.03000 -0.07	31.42	30.98	31.10	33,853
17 Mar 17	31.10000 -0.25	31.51	30.98	31.44	43,489
16 Mar 17	31.35000 +0.20	31.46	30.77	31.14	44,756
15 Mar 17	31.15000 -0.81	31.64	30.76	31.48	66,700
14 Mar 17	31.96000 -0.97	32.89	31.75	32.83	40,352
13 Mar 17	32.93000 +0.25	33.23	32.62	32.62	75,151
10 Mar 17	32.68000 +0.68	32.83	32.00	32.02	51,121
09 Mar 17	32.00000 -2.56	34.00	29.71	34.00	112,740
08 Mar 17	34.56000 -0.17	35.07	34.31	34.60	36,166
07 Mar 17	34.73000 -0.24	35.06	34.58	34.67	19,983
06 Mar 17	34.97000 -0.79	35.79	34.86	35.79	25,286
03 Mar 17	35.76000 +0.46	35.84	35.28	35.48	8,306
02 Mar 17	35.30000 +0.47	35.53	34.75	34.87	29,840
01 Mar 17	34.83000 -0.16	35.61	34.72	35.48	30,216
28 Feb 17	34.99000 -0.65	35.70	34.75	35.10	36,199
27 Feb 17	35.64000 +0.34	35.64	34.60	35.30	69,934
24 Feb 17	35.30000 +0.04	35.50	34.73	35.02	110,211
23 Feb 17	35.26000 -0.19	35.61	35.10	35.60	15,760
22 Feb 17	35.45000 -0.03	36.05	35.34	35.42	17,135
21 Feb 17	35.48000 +0.30	35.65	35.05	35.39	21,705
17 Feb 17	35.18000 -0.24	35.47	35.03	35.19	28,165
16 Feb 17	35.42000 -0.48	36.18	35.31	36.18	21,959
15 Feb 17	35.90000 -0.38	36.60	35.76	36.28	38,960
14 Feb 17	36.28000 -0.18	36.84	36.15	36.33	41,884
13 Feb 17	36.46000 +0.08	36.99	36.33	36.93	29,740
10 Feb 17	36.38000 +0.16	36.75	36.22	36.25	51,191
09 Feb 17	36.22000 -0.27	36.50	35.87	36.50	47,311
08 Feb 17	36.49000 +0.21	36.99	36.26	36.86	43,971
07 Feb 17	36.28000 -0.99	37.54	36.17	37.15	56,548
06 Feb 17	37.27000 -0.46	38.07	37.14	37.73	7,939
03 Feb 17	37.73000 +0.43	38.09	37.22	37.40	16,315
02 Feb 17	37.30000 +0.49	37.50	36.84	37.08	105,455
01 Feb 17	36.81000 +0.81	37.06	35.91	36.00	24,941
31 Jan 17	36.00000 -0.47	36.69	35.61	36.07	26,820
30 Jan 17	36.47000 -0.05	36.52	35.92	36.03	12,419
27 Jan 17	36.52000 +0.06	36.93	36.33	36.93	20,233
26 Jan 17	36.46000 -0.45	37.24	36.18	37.24	16,881
25 Jan 17	36.91000 -0.07	37.48	36.37	37.48	10,853
24 Jan 17	36.98000 +0.09	37.15	36.23	37.08	17,554
23 Jan 17	36.89000 -0.83	38.09	36.27	38.09	23,036
20 Jan 17	37.72000 +0.04	38.09	37.47	37.99	9,054
19 Jan 17	37.68000 +2.15	38.00	35.64	35.64	59,816
18 Jan 17	35.53000 -1.00	36.67	35.02	36.56	58,914
17 Jan 17	36.53000 -1.91	38.95	36.31	38.59	51,911
16 Jan 17	38.44000 +0.14	38.67	38.02	38.30	8,552
13 Jan 17	38.30000 +0.61	38.54	37.76	37.76	15,076
12 Jan 17	37.69000 -1.04	38.77	37.52	38.43	26,643
11 Jan 17	38.73000 +0.77	39.17	37.92	38.16	17,245
10 Jan 17	37.96000 +0.13	38.22	37.51	37.58	21,426
09 Jan 17	37.83000 -0.33	38.56	37.64	38.55	11,439
06 Jan 17	38.16000 -0.97	38.86	38.08	38.86	9,661
05 Jan 17	39.13000 +0.32	39.27	38.70	38.81	11,719
04 Jan 17	38.81000 +0.63	39.31	38.10	38.59	15,693
03 Jan 17	38.18000 -0.62	38.79	37.77	38.75	20,278
30 Dec 16	38.80000 -0.72	39.33	38.54	39.04	20,355
29 Dec 16	39.52000 +0.05	39.90	39.07	39.10	16,793
28 Dec 16	39.47000 -0.63	40.20	39.05	40.20	16,286
23 Dec 16	40.10000 -0.01	40.26	39.61	40.01	12,322
22 Dec 16	40.11000 +0.19	40.45	39.81	40.45	11,369
21 Dec 16	39.92000 -0.20	40.80	39.80	40.02	40,048
20 Dec 16	40.12000 -0.08	40.50	39.85	40.09	24,213
19 Dec 16	40.20000 +0.09	40.85	39.87	39.89	26,593
16 Dec 16	40.11000 +0.02	40.50	39.71	39.89	57,888
15 Dec 16	40.09000 -0.03	40.49	39.93	40.48	45,202
14 Dec 16	40.12000 -0.42	40.56	39.98	40.54	82,722
13 Dec 16	40.54000 +0.61	40.70	40.00	40.59	26,503
12 Dec 16	39.93000 -0.07	40.54	39.79	40.13	46,679
09 Dec 16	40.00000 -0.21	40.74	39.73	39.74	48,755
08 Dec 16	40.21000 +1.27	40.40	38.80	38.83	30,257
07 Dec 16	38.94000 -0.26	39.50	38.69	39.18	41,922
06 Dec 16	39.20000 +1.33	39.40	37.60	37.95	45,076
05 Dec 16	37.87000 +0.21	38.00	37.01	37.02	15,393
02 Dec 16	37.66000 -0.16	38.28	37.64	37.97	19,760
01 Dec 16	37.82000 +1.02	38.61	37.03	37.46	28,020
30 Nov 16	36.80000 -0.64	37.95	36.74	37.36	62,234
29 Nov 16	37.44000 -0.38	37.86	37.39	37.67	45,619
28 Nov 16	37.82000 +0.17	38.39	37.75	37.85	32,386
25 Nov 16	37.65000 +0.25	37.94	37.26	37.29	12,876
24 Nov 16	37.40000 -0.37	38.24	37.40	38.24	9,853
23 Nov 16	37.77000 -0.33	38.39	37.44	38.10	18,930
22 Nov 16	38.10000 +0.20	38.29	37.99	37.99	21,817
21 Nov 16	37.90000 +0.36	38.00	37.17	37.17	29,506
18 Nov 16	37.54000 -0.17	37.84	37.41	37.46	20,649
17 Nov 16	37.71000 +0.34	37.75	37.30	37.47	24,080
16 Nov 16	37.37000 -0.12	37.50	37.08	37.35	22,299
15 Nov 16	37.49000 +0.03	37.68	36.73	36.76	50,272
14 Nov 16	37.46000 +0.24	37.69	36.84	36.84	20,918
11 Nov 16	37.22000 -0.31	37.76	36.95	37.76	23,041
10 Nov 16	37.53000 +0.05	38.24	37.14	37.14	36,628
09 Nov 16	37.48000 +0.39	37.65	36.68	37.44	35,937
08 Nov 16	37.09000 +1.12	37.32	36.09	36.37	60,171
07 Nov 16	35.97000 +0.55	36.15	34.83	35.82	36,052
04 Nov 16	35.42000 -0.36	35.93	35.24	35.93	30,556
03 Nov 16	35.78000 +0.92	36.48	34.50	34.50	38,898
02 Nov 16	34.86000 +0.99	34.95	33.84	33.84	32,679
01 Nov 16	33.87000 -0.18	34.29	33.51	34.10	40,655
31 Oct 16	34.05000 +0.17	34.07	33.59	34.04	29,944
28 Oct 16	33.88000 -0.12	34.31	33.76	34.00	45,289
27 Oct 16	34.00000 +0.15	34.15	33.79	34.14	31,774
26 Oct 16	33.85000 +0.31	34.13	33.33	33.52	27,789
25 Oct 16	33.54000 -1.41	34.98	33.37	34.98	50,070
24 Oct 16	34.95000 +0.29	35.00	34.35	34.78	26,245
21 Oct 16	34.66000 -0.32	34.83	34.60	34.80	13,097
20 Oct 16	34.98000 +0.48	35.28	34.47	34.52	22,080
19 Oct 16	34.50000 +0.51	35.08	33.89	34.00	40,857
18 Oct 16	33.99000 -0.73	34.90	33.89	34.79	92,110
17 Oct 16	34.72000 +0.30	34.87	33.78	34.48	24,387
14 Oct 16	34.42000 +0.23	34.63	34.25	34.55	11,233
13 Oct 16	34.19000 -1.22	35.30	34.07	35.21	28,007
12 Oct 16	35.41000 +1.52	35.42	33.34	33.90	40,862
11 Oct 16	33.89000 -1.73	36.00	33.74	35.96	38,320
07 Oct 16	35.62000 +0.23	35.85	35.30	35.30	19,564
06 Oct 16	35.39000 -0.18	35.92	35.37	35.60	20,471
05 Oct 16	35.57000 +0.24	36.09	35.54	35.54	28,368
04 Oct 16	35.33000 -0.20	35.52	34.41	35.04	34,593
03 Oct 16	35.53000 +0.21	35.88	35.26	35.41	18,999
30 Sep 16	35.32000 +0.03	35.60	35.22	35.30	118,233
29 Sep 16	35.29000 +0.01	35.50	34.80	34.80	25,005
28 Sep 16	35.28000 +0.07	35.35	35.01	35.12	18,164
27 Sep 16	35.21000 -0.62	35.78	35.10	35.78	27,521
26 Sep 16	35.83000 -0.59	36.82	35.79	36.82	19,913
23 Sep 16	36.42000 -0.24	36.70	36.27	36.60	20,575
22 Sep 16	36.66000 -0.31	37.20	36.45	36.89	31,523
21 Sep 16	36.97000 +0.04	37.29	36.58	37.14	32,835
20 Sep 16	36.93000 +0.02	37.11	36.85	37.11	31,950
19 Sep 16	36.91000 +0.16	37.12	36.64	36.99	27,760
16 Sep 16	36.75000 +0.18	37.35	36.42	36.42	104,055
15 Sep 16	36.57000 -0.24	37.15	36.39	36.87	35,282
14 Sep 16	36.81000 +0.00	37.07	36.81	36.81	16,741
13 Sep 16	36.81000 -0.64	37.25	36.81	37.24	29,767
12 Sep 16	37.45000 +0.45	37.53	36.84	36.85	20,426
09 Sep 16	37.00000 -0.50	37.42	36.89	36.95	25,145
08 Sep 16	37.50000 +0.07	37.62	36.96	37.02	49,616
07 Sep 16	37.43000 -0.37	37.99	36.62	36.62	29,436
06 Sep 16	37.80000 +0.28	37.94	37.20	37.50	47,261
02 Sep 16	37.52000 +0.27	37.75	37.34	37.34	18,624
01 Sep 16	37.25000 -0.18	38.00	37.16	37.80	62,378
31 Aug 16	37.43000 -0.11	37.90	37.22	37.56	31,809
30 Aug 16	37.54000 +0.00	37.66	37.23	37.62	19,372
29 Aug 16	37.54000 +0.17	37.76	37.38	37.38	27,395
26 Aug 16	37.37000 +0.09	37.56	37.01	37.01	27,019
25 Aug 16	37.28000 -0.23	37.45	37.09	37.40	25,562
24 Aug 16	37.51000 +0.06	37.63	37.27	37.63	33,718
23 Aug 16	37.45000 -0.03	37.59	37.22	37.59	28,825
22 Aug 16	37.48000 -0.17	37.72	37.28	37.53	24,173
19 Aug 16	37.65000 +0.51	37.95	37.10	37.17	26,673
18 Aug 16	37.14000 +0.05	37.29	36.89	37.02	25,388
17 Aug 16	37.09000 -0.05	37.27	36.95	37.22	43,472
16 Aug 16	37.14000 -1.04	37.77	36.50	37.77	49,491
15 Aug 16	38.18000 +0.40	38.47	37.94	38.37	42,441
12 Aug 16	37.78000 +0.28	37.83	37.25	37.40	49,969
11 Aug 16	37.50000 +0.29	37.53	37.07	37.23	42,366
10 Aug 16	37.21000 -0.07	37.59	37.09	37.42	52,174
09 Aug 16	37.28000 +0.28	37.55	36.95	36.95	70,119
08 Aug 16	37.00000 -0.17	37.50	36.58	37.15	41,874
05 Aug 16	37.17000 +1.01	37.18	34.82	36.00	100,041
04 Aug 16	36.16000 -1.83	37.74	35.48	37.74	102,676
03 Aug 16	37.99000 +0.04	38.05	37.70	37.89	61,481
02 Aug 16	37.95000 +0.30	38.15	37.48	37.55	57,375
29 Jul 16	37.65000 +0.00	37.68	37.49	37.68	39,078
28 Jul 16	37.65000 +0.01	37.76	37.42	37.75	75,982
27 Jul 16	37.64000 +0.20	37.69	37.45	37.50	58,075
26 Jul 16	37.44000 +0.03	37.70	37.29	37.41	52,549
25 Jul 16	37.41000 -0.28	38.04	36.55	37.63	41,562
22 Jul 16	37.69000 -0.52	38.24	37.25	38.20	71,399
21 Jul 16	38.21000 +0.43	38.70	37.80	37.80	89,524
20 Jul 16	37.78000 +1.13	38.10	36.50	36.50	125,424
19 Jul 16	36.65000 +0.86	36.81	35.72	35.72	117,935
18 Jul 16	35.79000 +0.12	35.90	35.64	35.66	52,875
15 Jul 16	35.67000 -0.12	35.88	35.58	35.83	33,856
14 Jul 16	35.79000 +0.18	35.90	35.58	35.75	39,854
13 Jul 16	35.61000 +0.31	35.80	35.17	35.35	35,187
12 Jul 16	35.30000 +0.00	35.78	35.29	35.63	73,294
11 Jul 16	35.30000 -0.30	35.80	35.10	35.50	45,133
08 Jul 16	35.60000 +0.01	35.75	35.20	35.65	43,222
07 Jul 16	35.59000 +0.21	35.75	35.34	35.53	39,424
06 Jul 16	35.38000 +0.39	35.65	34.76	35.13	79,050
05 Jul 16	34.99000 +0.35	35.51	34.51	34.66	51,555
04 Jul 16	34.64000 +0.26	35.00	34.20	34.40	22,716
30 Jun 16	34.38000 -0.55	34.93	34.31	34.93	23,905
29 Jun 16	34.93000 +0.50	35.14	34.71	34.99	46,292
28 Jun 16	34.43000 +0.30	34.67	33.91	34.36	53,183
27 Jun 16	34.13000 -0.58	34.55	33.65	34.52	30,437
24 Jun 16	34.71000 -1.09	35.38	34.71	34.99	22,929
23 Jun 16	35.80000 +0.54	35.90	35.39	35.71	42,467
22 Jun 16	35.26000 +0.61	35.45	34.73	34.73	48,728
21 Jun 16	34.65000 +0.35	34.94	34.00	34.30	66,745
20 Jun 16	34.30000 -0.89	35.39	34.23	35.39	44,336
17 Jun 16	35.19000 -0.02	35.89	35.01	35.13	143,241
16 Jun 16	35.21000 +0.10	35.32	35.00	35.00	34,487
15 Jun 16	35.11000 -0.05	35.50	35.01	35.04	55,697
14 Jun 16	35.16000 -0.15	35.44	35.07	35.18	22,661
13 Jun 16	35.31000 +0.12	35.54	34.86	35.04	43,221
10 Jun 16	35.19000 -0.36	35.55	34.75	35.35	63,686
09 Jun 16	35.55000 -0.30	36.00	35.44	35.82	63,617
08 Jun 16	35.85000 -0.10	36.01	35.70	36.00	96,042
07 Jun 16	35.95000 +0.02	36.00	35.86	36.00	138,373
06 Jun 16	35.93000 +0.13	36.05	35.32	35.81	71,844
03 Jun 16	35.80000 +0.48	35.91	34.88	35.42	46,472
02 Jun 16	35.32000 +0.28	35.52	34.91	34.92	40,353
01 Jun 16	35.04000 +1.08	35.10	33.21	33.89	54,214
31 May 16	33.96000 +0.21	34.08	33.73	33.84	59,775
30 May 16	33.75000 -0.17	34.25	33.68	33.98	11,000
27 May 16	33.92000 +0.43	34.08	33.52	33.56	47,375
26 May 16	33.49000 -0.27	33.91	33.10	33.88	48,833
25 May 16	33.76000 +0.10	34.34	33.72	33.83	57,867
24 May 16	33.66000 -0.66	34.43	33.51	34.30	84,797
20 May 16	34.32000 +0.66	34.65	33.51	33.82	74,279
19 May 16	33.66000 -0.03	33.80	33.15	33.28	75,681
18 May 16	33.69000 +0.35	33.75	32.46	32.99	99,825
17 May 16	33.34000 +0.02	33.60	33.05	33.32	34,407
16 May 16	33.32000 -0.11	33.56	33.19	33.48	25,579
13 May 16	33.43000 -0.36	33.79	33.05	33.49	48,267
12 May 16	33.79000 +0.49	34.20	33.18	33.25	71,215
11 May 16	33.30000 +0.39	33.36	32.93	32.94	69,625
10 May 16	32.91000 +1.45	33.36	31.67	31.67	141,554
09 May 16	31.46000 +1.20	31.49	30.61	30.61	116,061
06 May 16	30.26000 +1.87	30.40	28.00	28.00	121,938
05 May 16	28.39000 +0.51	28.87	27.72	27.72	41,955
04 May 16	27.88000 -0.16	28.10	27.68	28.05	22,253
03 May 16	28.04000 +0.46	28.21	27.33	27.33	35,107
02 May 16	27.58000 -0.34	28.24	27.47	28.24	33,680
29 Apr 16	27.92000 -0.34	28.35	27.70	28.35	50,311
28 Apr 16	28.26000 -0.02	28.77	28.03	28.03	28,714
27 Apr 16	28.28000 +0.67	28.44	27.52	27.81	31,093
26 Apr 16	27.61000 +0.25	27.93	27.25	27.42	49,790
25 Apr 16	27.36000 -0.62	28.20	27.10	28.13	41,244
22 Apr 16	27.98000 -0.26	28.70	27.66	28.15	41,838
21 Apr 16	28.24000 -0.04	28.60	28.12	28.56	24,847
20 Apr 16	28.28000 -0.15	28.62	28.20	28.54	47,550
19 Apr 16	28.43000 +0.31	28.50	28.06	28.21	34,125
18 Apr 16	28.12000 -0.05	28.57	27.94	27.94	37,449
15 Apr 16	28.17000 +1.01	28.25	27.01	27.16	106,670
14 Apr 16	27.16000 -0.26	27.49	27.14	27.49	17,910
13 Apr 16	27.42000 -0.02	27.97	27.13	27.97	31,985
12 Apr 16	27.44000 -0.15	28.07	27.10	27.65	15,522
11 Apr 16	27.59000 -0.29	27.95	27.10	27.95	30,272
08 Apr 16	27.88000 +0.25	28.28	27.71	28.00	26,296
07 Apr 16	27.63000 -1.55	29.18	27.54	29.00	47,999
06 Apr 16	29.18000 +0.66	29.18	28.69	28.72	29,975
05 Apr 16	28.52000 +0.04	28.58	28.38	28.47	52,866
04 Apr 16	28.48000 +0.09	28.66	28.34	28.37	27,871
01 Apr 16	28.39000 -0.71	28.92	28.33	28.90	19,086
31 Mar 16	29.10000 +0.80	29.33	28.38	28.38	45,481
30 Mar 16	28.30000 +0.04	28.61	28.18	28.34	23,075
29 Mar 16	28.26000 +0.54	28.38	27.75	27.75	32,580
28 Mar 16	27.72000 +0.10	27.86	27.41	27.76	25,991
24 Mar 16	27.62000 +0.21	27.90	27.17	27.36	29,703
23 Mar 16	27.41000 -0.34	27.68	27.20	27.61	18,890
22 Mar 16	27.75000 +0.47	27.85	26.97	27.24	70,714
21 Mar 16	27.28000 +0.54	27.36	26.75	26.75	34,035
18 Mar 16	26.74000 -1.54	28.40	26.54	28.40	117,654
17 Mar 16	28.28000 +0.94	28.62	27.40	27.40	84,927
16 Mar 16	27.34000 +0.79	27.43	26.53	26.53	94,022
15 Mar 16	26.55000 -0.21	26.96	26.20	26.75	136,267
14 Mar 16	26.76000 -1.71	28.00	26.56	28.00	158,648
11 Mar 16	28.47000 +0.40	28.62	27.99	28.31	62,496
10 Mar 16	28.07000 -0.01	28.53	27.70	28.38	45,109
09 Mar 16	28.08000 -1.69	30.00	27.96	29.99	108,620
08 Mar 16	29.77000 -1.27	30.75	29.51	30.75	79,953
07 Mar 16	31.04000 +1.61	31.06	29.36	29.58	130,588
04 Mar 16	29.43000 +0.11	30.00	29.30	29.75	64,903
03 Mar 16	29.32000 +0.71	29.80	28.55	28.60	97,442
02 Mar 16	28.61000 -2.20	30.54	28.46	30.54	117,689
01 Mar 16	30.81000 -1.25	32.49	30.59	32.49	76,456
29 Feb 16	32.06000 -0.58	32.60	31.60	32.38	48,805
26 Feb 16	32.64000 +0.18	32.70	32.34	32.62	28,636
25 Feb 16	32.46000 -0.05	32.78	32.29	32.52	35,909
24 Feb 16	32.51000 +0.51	32.84	31.89	31.93	52,081
23 Feb 16	32.00000 +0.13	32.48	31.60	31.71	22,451
22 Feb 16	31.87000 +0.97	32.10	31.13	31.13	42,340
19 Feb 16	30.90000 -0.78	31.60	30.69	31.52	52,695
18 Feb 16	31.68000 +0.25	31.85	30.63	31.01	27,694
17 Feb 16	31.43000 +1.05	31.60	30.50	30.50	47,854
16 Feb 16	30.38000 +1.53	30.55	28.31	29.06	76,274
12 Feb 16	28.85000 +0.95	29.56	28.08	28.08	42,403
11 Feb 16	27.90000 +0.06	28.09	27.29	27.69	69,277
10 Feb 16	27.84000 +0.84	28.47	26.67	26.67	54,346
09 Feb 16	27.00000 -0.29	27.55	26.76	27.55	58,143
08 Feb 16	27.29000 -1.00	28.31	27.14	28.24	31,759
05 Feb 16	28.29000 +0.07	28.37	28.24	28.24	23,544
04 Feb 16	28.22000 +0.24	28.55	27.74	27.98	42,118
03 Feb 16	27.98000 +0.42	28.11	27.46	27.57	46,054
02 Feb 16	27.56000 -0.48	28.01	27.28	27.90	54,263
01 Feb 16	28.04000 +0.49	28.10	27.24	27.60	65,337
29 Jan 16	27.55000 -0.56	28.36	27.35	28.25	1,323,107
28 Jan 16	28.11000 +0.40	28.41	27.87	27.95	87,347
27 Jan 16	27.71000 -0.23	28.39	27.58	27.94	167,823
26 Jan 16	27.94000 +0.25	28.50	27.72	28.20	72,091
25 Jan 16	27.69000 -0.08	28.31	27.50	27.65	73,971
22 Jan 16	27.77000 -0.71	29.39	27.59	28.80	92,961
21 Jan 16	28.48000 +0.03	29.05	27.96	28.45	64,366
20 Jan 16	28.45000 +0.76	28.65	27.26	27.56	65,689
19 Jan 16	27.69000 +0.79	27.86	27.09	27.09	46,156
18 Jan 16	26.90000 -0.56	27.46	26.84	27.46	25,913
15 Jan 16	27.46000 -0.30	27.51	26.83	27.33	49,081
14 Jan 16	27.76000 +0.71	27.79	26.62	27.23	68,214
13 Jan 16	27.05000 +0.36	27.77	26.97	27.00	63,561
12 Jan 16	26.69000 +0.23	27.00	25.88	26.92	62,707
11 Jan 16	26.46000 +0.00	26.75	26.20	26.50	74,426
08 Jan 16	26.46000 -0.50	27.29	26.36	27.20	73,984
07 Jan 16	26.96000 -1.22	28.29	26.90	28.06	89,453
06 Jan 16	28.18000 -1.21	29.51	27.95	29.21	85,508
05 Jan 16	29.39000 -0.79	30.34	29.20	30.26	56,620
04 Jan 16	30.18000 -1.15	31.29	30.04	31.29	41,465
31 Dec 15	31.33000 +0.37	31.72	30.75	31.06	46,879
30 Dec 15	30.96000 -0.06	31.46	30.85	31.10	19,225
29 Dec 15	31.02000 +0.57	31.33	30.46	30.46	32,148
24 Dec 15	30.45000 +0.13	30.74	30.12	30.14	9,220
23 Dec 15	30.32000 +0.19	30.51	29.55	30.25	27,272
22 Dec 15	30.13000 +0.13	30.32	29.89	29.89	34,348
21 Dec 15	30.00000 +0.01	30.11	29.60	30.10	64,203
18 Dec 15	29.99000 +0.86	30.10	29.00	29.05	71,919
17 Dec 15	29.13000 -0.81	29.72	29.01	29.72	37,441
16 Dec 15	29.94000 +0.88	30.10	29.03	29.03	23,358
15 Dec 15	29.06000 +0.36	29.34	28.90	28.90	37,871
14 Dec 15	28.70000 -0.33	28.87	28.51	28.87	51,793
11 Dec 15	29.03000 +0.43	29.30	28.52	29.00	23,720
10 Dec 15	28.60000 -0.04	29.10	28.13	28.63	36,827
09 Dec 15	28.64000 -0.07	29.13	28.38	29.10	76,513
08 Dec 15	28.71000 -0.98	29.28	28.35	29.23	39,427
07 Dec 15	29.69000 -0.28	29.98	29.19	29.79	29,134
04 Dec 15	29.97000 -0.03	30.49	29.58	30.00	39,244
03 Dec 15	30.00000 +0.09	30.30	29.70	30.12	19,957
02 Dec 15	29.91000 -0.48	30.46	29.79	30.41	24,456
01 Dec 15	30.39000 -0.37	30.91	30.21	30.76	46,582
30 Nov 15	30.76000 +0.74	30.83	30.02	30.42	55,370
27 Nov 15	30.02000 -0.32	30.35	30.01	30.34	61,371
26 Nov 15	30.34000 +0.19	30.65	30.10	30.10	16,392
25 Nov 15	30.15000 -0.09	30.32	30.06	30.25	31,390
24 Nov 15	30.24000 +0.53	30.40	29.75	29.88	24,390
23 Nov 15	29.71000 +0.10	29.88	29.50	29.81	16,481
20 Nov 15	29.61000 +0.10	29.95	29.43	29.95	22,354
19 Nov 15	29.51000 -1.27	30.80	29.07	30.69	66,229
18 Nov 15	30.78000 -0.11	31.16	30.58	30.68	21,412
17 Nov 15	30.89000 -0.09	31.09	30.49	30.49	41,606
16 Nov 15	30.98000 -0.01	31.17	30.80	31.00	123,993
13 Nov 15	30.99000 +0.11	31.08	30.71	31.05	49,097
12 Nov 15	30.88000 +0.62	31.06	29.61	30.10	53,606
11 Nov 15	30.26000 -0.69	31.41	29.77	30.99	47,600
10 Nov 15	30.95000 +0.54	31.06	30.49	30.59	182,107
09 Nov 15	30.41000 +0.25	30.48	29.66	30.21	45,698
06 Nov 15	30.16000 -2.69	32.73	30.08	32.45	103,059
05 Nov 15	32.85000 -0.40	33.23	31.89	32.95	36,257
04 Nov 15	33.25000 +0.25	34.79	32.53	32.53	43,364
03 Nov 15	33.00000 +0.17	33.18	32.63	32.95	22,183
02 Nov 15	32.83000 -0.42	33.38	32.66	33.25	28,190
30 Oct 15	33.25000 +0.07	33.68	32.25	33.24	71,178
29 Oct 15	33.18000 -0.30	33.73	32.77	33.73	12,773
28 Oct 15	33.48000 +0.06	33.81	33.13	33.20	26,397
27 Oct 15	33.42000 -0.33	34.19	33.20	33.82	29,174
26 Oct 15	33.75000 -0.30	34.13	33.68	33.99	60,316
23 Oct 15	34.05000 +1.24	34.20	32.82	32.82	52,853
22 Oct 15	32.81000 +1.06	33.00	31.77	31.78	42,599
21 Oct 15	31.75000 -0.12	32.37	31.50	31.50	27,488
20 Oct 15	31.87000 +0.56	32.21	31.06	31.45	42,743
19 Oct 15	31.31000 +1.28	31.48	30.04	30.22	33,599
16 Oct 15	30.03000 -0.05	30.23	29.50	30.02	78,219
15 Oct 15	30.08000 +0.02	30.46	29.59	30.06	34,139
14 Oct 15	30.06000 -0.94	31.36	29.87	31.26	31,299
13 Oct 15	31.00000 -0.32	31.39	30.49	31.07	26,512
09 Oct 15	31.32000 -0.62	32.12	31.10	31.89	19,724
08 Oct 15	31.94000 +0.10	32.06	31.69	32.00	19,406
07 Oct 15	31.84000 -0.16	32.22	31.73	32.05	26,854
06 Oct 15	32.00000 +0.14	32.34	31.90	31.95	44,879
05 Oct 15	31.86000 +0.57	32.21	31.46	31.49	28,805
02 Oct 15	31.29000 +0.07	31.66	30.80	31.33	19,631
01 Oct 15	31.22000 -0.25	31.42	31.09	31.40	19,835
30 Sep 15	31.47000 +0.36	31.73	31.14	31.15	32,407
29 Sep 15	31.11000 -0.06	31.26	30.81	31.22	22,961
28 Sep 15	31.17000 -0.63	31.87	30.85	31.87	25,278
25 Sep 15	31.80000 -0.06	32.24	31.72	32.12	52,060
24 Sep 15	31.86000 +0.05	32.06	31.70	31.81	39,847
23 Sep 15	31.81000 -0.19	32.12	31.69	31.94	15,185
22 Sep 15	32.00000 -0.10	32.24	31.83	32.11	28,377
21 Sep 15	32.10000 -0.20	32.33	31.89	32.26	34,574
18 Sep 15	32.30000 -0.86	32.99	31.95	32.00	92,332
17 Sep 15	33.16000 +1.28	33.40	31.91	31.91	66,354
16 Sep 15	31.88000 +0.56	32.16	31.35	31.36	48,011
15 Sep 15	31.32000 -0.77	32.23	31.21	32.23	47,258
14 Sep 15	32.09000 -0.65	32.70	31.92	32.70	34,757
11 Sep 15	32.74000 -0.41	33.15	32.65	33.12	30,092
10 Sep 15	33.15000 -0.84	34.00	33.10	34.00	27,015
09 Sep 15	33.99000 -0.35	34.95	33.78	34.95	16,276
08 Sep 15	34.34000 +0.06	34.60	34.20	34.51	17,610
04 Sep 15	34.28000 -1.08	35.46	34.16	35.44	19,713
03 Sep 15	35.36000 -0.07	35.50	35.17	35.45	68,457
02 Sep 15	35.43000 +0.07	35.50	35.18	35.50	23,247
01 Sep 15	35.36000 -0.07	35.75	34.64	34.99	41,993
31 Aug 15	35.43000 +1.31	35.51	34.26	34.28	44,422
28 Aug 15	34.12000 +0.60	34.64	33.79	33.82	19,477
27 Aug 15	33.52000 +0.61	33.89	33.06	33.29	35,808
26 Aug 15	32.91000 +0.12	33.42	32.09	32.92	48,586
25 Aug 15	32.79000 -0.02	33.61	32.65	33.00	42,835
24 Aug 15	32.81000 -0.30	33.12	32.10	32.10	48,709
21 Aug 15	33.11000 +0.02	33.49	32.95	33.03	47,916
20 Aug 15	33.09000 -1.64	34.81	33.00	34.75	25,494
19 Aug 15	34.73000 -0.69	35.50	34.68	35.42	20,571
18 Aug 15	35.42000 -0.01	35.53	35.03	35.24	39,918
17 Aug 15	35.43000 -0.06	35.67	35.02	35.67	19,490
14 Aug 15	35.49000 +0.64	35.50	34.04	34.80	21,677
13 Aug 15	34.85000 +0.35	35.15	34.05	35.15	21,555
12 Aug 15	34.50000 -0.95	35.17	34.41	34.93	36,676
11 Aug 15	35.45000 +0.04	35.91	34.86	35.91	47,183
10 Aug 15	35.41000 +0.74	35.53	34.17	34.67	67,666
07 Aug 15	34.67000 +1.07	34.85	33.45	33.45	56,174
06 Aug 15	33.60000 +1.25	34.05	32.60	33.00	301,890
05 Aug 15	32.35000 -0.75	33.49	32.34	33.08	16,631
04 Aug 15	33.10000 -0.25	34.16	33.02	34.16	19,145
31 Jul 15	33.35000 -0.07	33.96	33.06	33.96	45,273
30 Jul 15	33.42000 +0.19	33.57	33.32	33.57	8,034
29 Jul 15	33.23000 +0.66	33.69	32.60	32.60	17,931
28 Jul 15	32.57000 -0.41	33.12	32.30	33.02	17,473
27 Jul 15	32.98000 -1.17	34.11	32.95	33.74	26,183
24 Jul 15	34.15000 -0.01	34.36	33.69	34.15	19,864
23 Jul 15	34.16000 -0.54	34.95	34.11	34.75	11,753
22 Jul 15	34.70000 +0.81	34.90	33.72	33.74	35,915
21 Jul 15	33.89000 +0.60	34.33	33.31	33.38	27,936
20 Jul 15	33.29000 -1.14	34.70	33.29	34.70	12,898
17 Jul 15	34.43000 -0.09	34.80	34.26	34.80	30,504
16 Jul 15	34.52000 +0.02	34.74	34.48	34.51	51,425
15 Jul 15	34.50000 +0.72	34.57	33.54	34.05	25,003
14 Jul 15	33.78000 -0.08	34.79	33.67	33.96	26,372
13 Jul 15	33.86000 +0.98	33.87	32.78	32.78	10,057
10 Jul 15	32.88000 -0.78	33.78	32.78	33.78	22,767
09 Jul 15	33.66000 -0.02	33.95	33.30	33.90	16,188
08 Jul 15	33.68000 -0.82	34.55	33.67	34.40	11,338
07 Jul 15	34.50000 +0.61	34.54	33.38	33.55	25,105
06 Jul 15	33.89000 +0.37	33.94	33.31	33.31	10,673
03 Jul 15	33.52000 +0.10	33.95	33.29	33.29	7,510
02 Jul 15	33.42000 +0.01	33.57	33.03	33.53	21,543
30 Jun 15	33.41000 -0.43	33.88	33.41	33.74	91,000
29 Jun 15	33.84000 -0.18	33.95	33.70	33.89	23,493
26 Jun 15	34.02000 -0.05	34.13	33.93	33.95	25,571
25 Jun 15	34.07000 +0.34	34.14	33.61	33.93	26,507
24 Jun 15	33.73000 +0.01	34.00	33.49	33.90	39,914
23 Jun 15	33.72000 +0.37	34.05	33.20	33.45	35,457
22 Jun 15	33.35000 +0.40	33.47	32.93	32.93	27,326
19 Jun 15	32.95000 +0.15	32.98	32.24	32.53	121,980
18 Jun 15	32.80000 +0.38	32.94	32.35	32.45	26,772
17 Jun 15	32.42000 -0.61	33.11	32.15	33.01	29,054
16 Jun 15	33.03000 -0.14	33.25	32.95	33.20	19,647
15 Jun 15	33.17000 +0.05	33.31	32.98	33.00	37,088
12 Jun 15	33.12000 +0.02	33.40	32.95	33.28	27,110
11 Jun 15	33.10000 +0.05	33.17	32.96	33.05	39,984
10 Jun 15	33.05000 -0.17	33.25	32.89	33.24	22,028
09 Jun 15	33.22000 +0.20	33.41	32.91	33.23	0
08 Jun 15	33.02000 -0.28	33.50	32.86	33.12	0
05 Jun 15	33.30000 -0.25	33.72	33.25	33.59	17,962
04 Jun 15	33.55000 -0.18	33.87	33.50	33.73	22,166
03 Jun 15	33.73000 +0.23	33.89	33.45	33.83	38,241
02 Jun 15	33.50000 +0.03	33.62	33.24	33.24	9,139
01 Jun 15	33.47000 -0.10	33.59	33.26	33.55	16,907
29 May 15	33.57000 +0.30	33.72	33.20	33.21	37,044
28 May 15	33.27000 +0.14	33.70	33.06	33.13	41,223
27 May 15	33.13000 -0.59	33.68	32.94	33.67	57,915
26 May 15	33.72000 -0.03	34.14	33.61	34.09	47,140
25 May 15	33.75000 -0.36	34.05	33.31	34.05	17,216
22 May 15	34.11000 -0.25	34.42	34.05	34.40	18,814
21 May 15	34.36000 +0.11	34.73	34.25	34.27	29,147
20 May 15	34.25000 -0.46	34.93	34.25	34.93	49,151
19 May 15	34.71000 +0.06	34.86	34.02	34.02	75,322
15 May 15	34.65000 +0.29	34.89	34.35	34.38	52,853
14 May 15	34.36000 -0.22	34.66	34.18	34.66	51,787
13 May 15	34.58000 -0.23	34.85	34.48	34.85	33,606
12 May 15	34.81000 +0.18	35.11	34.46	34.51	47,369
11 May 15	34.63000 +0.38	34.96	34.28	34.58	71,251
08 May 15	34.25000 +0.30	34.35	33.75	34.05	300,578
07 May 15	33.95000 -1.13	35.30	33.84	35.28	89,564
06 May 15	35.08000 -0.26	35.45	34.12	35.45	46,248
05 May 15	35.34000 -0.06	35.67	35.17	35.36	238,481
04 May 15	35.40000 +0.40	35.55	34.90	34.99	70,186
01 May 15	35.00000 -0.50	35.50	34.90	35.38	35,584
30 Apr 15	35.50000 +0.11	35.50	35.11	35.28	250,770
29 Apr 15	35.39000 -0.10	35.73	35.06	35.73	32,695
28 Apr 15	35.49000 -0.38	36.18	35.14	36.18	65,243
27 Apr 15	35.87000 +0.17	36.06	35.07	35.87	39,824
24 Apr 15	35.70000 +0.33	35.84	35.09	35.64	59,234
23 Apr 15	35.37000 +0.11	35.59	35.02	35.39	30,960
22 Apr 15	35.26000 +0.10	35.60	35.12	35.12	32,434
21 Apr 15	35.16000 -0.23	35.82	34.78	35.59	35,184
20 Apr 15	35.39000 +0.29	35.57	34.96	35.20	37,890
17 Apr 15	35.10000 -0.16	35.26	34.83	35.26	14,427
16 Apr 15	35.26000 +0.24	35.29	34.71	35.02	23,696
15 Apr 15	35.02000 -0.03	35.56	34.75	35.20	111,588
14 Apr 15	35.05000 +0.23	35.14	34.60	34.97	33,407
13 Apr 15	34.82000 +0.04	35.00	34.51	35.00	27,952
10 Apr 15	34.78000 +0.17	35.19	34.61	34.81	20,365
09 Apr 15	34.61000 -0.09	34.89	34.55	34.56	24,913
08 Apr 15	34.70000 +0.21	34.83	34.50	34.79	37,199
07 Apr 15	34.49000 -0.15	34.90	34.00	34.90	60,258
06 Apr 15	34.64000 -0.17	34.90	34.28	34.30	25,523
02 Apr 15	34.81000 +0.60	34.90	34.13	34.43	27,631
01 Apr 15	34.21000 -0.96	35.20	34.01	35.20	40,141
31 Mar 15	35.17000 -0.25	35.57	35.00	35.57	30,853
30 Mar 15	35.42000 -0.07	35.66	35.32	35.52	23,021
27 Mar 15	35.49000 +0.29	35.54	35.05	35.08	26,185
26 Mar 15	35.20000 -0.32	35.66	35.04	35.50	23,959
25 Mar 15	35.52000 -0.15	35.99	35.52	35.96	69,966
24 Mar 15	35.67000 +0.44	35.77	35.28	35.43	22,362
23 Mar 15	35.23000 +0.23	35.39	34.88	35.00	50,207
20 Mar 15	35.00000 -0.19	35.16	34.60	35.12	70,837
19 Mar 15	35.19000 -0.06	35.80	34.98	35.42	25,985
18 Mar 15	35.25000 +0.06	35.45	34.91	35.01	64,369
17 Mar 15	35.19000 -0.77	35.64	34.62	35.64	83,333
16 Mar 15	35.96000 -1.24	37.50	35.32	37.35	71,085
13 Mar 15	37.20000 -0.67	38.00	36.91	38.00	41,751
12 Mar 15	37.87000 -0.25	38.58	37.61	38.58	27,800
11 Mar 15	38.12000 +0.00	38.38	37.94	38.05	23,617
10 Mar 15	38.12000 -0.47	38.51	38.05	38.51	53,490
09 Mar 15	38.59000 +0.60	38.88	37.35	38.18	50,330
06 Mar 15	37.99000 -1.68	39.87	37.90	39.87	67,665
05 Mar 15	39.67000 -0.20	40.13	39.59	40.13	12,609
04 Mar 15	39.87000 +0.05	40.01	39.73	39.97	8,998
03 Mar 15	39.82000 -0.56	40.36	39.69	40.36	25,652
02 Mar 15	40.38000 -0.33	40.95	40.27	40.63	36,470
27 Feb 15	40.71000 +0.05	41.03	40.51	41.03	34,904
26 Feb 15	40.66000 +0.07	41.35	40.50	40.98	37,558
25 Feb 15	40.59000 +0.59	40.65	40.00	40.25	26,870
24 Feb 15	40.00000 -0.03	40.85	39.90	39.90	21,793
23 Feb 15	40.03000 +0.63	40.59	39.71	39.98	48,018
20 Feb 15	39.40000 +0.62	39.58	38.60	38.98	27,469
19 Feb 15	38.78000 +0.11	39.25	38.30	38.32	36,964
18 Feb 15	38.67000 -0.54	39.50	38.44	39.02	51,588
17 Feb 15	39.21000 -0.10	39.68	39.00	39.68	32,271
13 Feb 15	39.31000 +0.23	39.80	39.11	39.11	26,034
12 Feb 15	39.08000 -0.16	39.62	38.69	39.54	29,294
11 Feb 15	39.24000 +0.54	39.40	38.58	38.97	21,902
10 Feb 15	38.70000 -0.13	38.97	38.42	38.97	27,063
09 Feb 15	38.83000 +0.10	38.93	38.46	38.75	17,578
06 Feb 15	38.73000 +0.39	39.00	38.33	38.35	27,107
05 Feb 15	38.34000 +0.62	38.50	37.86	37.94	41,482
04 Feb 15	37.72000 +0.32	37.90	37.52	37.76	51,995
03 Feb 15	37.40000 +0.40	38.03	37.20	37.21	53,449
02 Feb 15	37.00000 +0.59	37.38	36.22	36.33	75,143
30 Jan 15	36.41000 -0.79	37.30	35.59	36.84	319,112
29 Jan 15	37.20000 -1.86	38.93	36.00	38.93	137,027
28 Jan 15	39.06000 -1.81	41.45	39.06	41.45	62,837
27 Jan 15	40.87000 +0.51	41.01	40.37	40.73	31,740
26 Jan 15	40.36000 +0.27	41.05	40.11	40.49	76,852
23 Jan 15	40.09000 +0.43	40.55	39.33	39.49	29,286
22 Jan 15	39.66000 +0.61	40.01	39.05	39.25	30,190
21 Jan 15	39.05000 -0.77	40.32	39.00	39.52	68,131
20 Jan 15	39.82000 -0.72	40.72	39.26	40.51	38,769
19 Jan 15	40.54000 +0.05	41.45	40.21	40.21	10,368
16 Jan 15	40.49000 -0.28	41.00	40.33	40.85	12,776
15 Jan 15	40.77000 +0.02	41.44	40.42	41.44	17,703
14 Jan 15	40.75000 -0.25	41.29	40.58	41.02	23,592
13 Jan 15	41.00000 +0.59	41.00	40.18	40.45	16,562
12 Jan 15	40.41000 -0.83	40.93	40.26	40.90	38,601
09 Jan 15	41.24000 -0.73	41.90	41.02	41.90	11,414
08 Jan 15	41.97000 +0.17	42.12	41.75	41.99	14,316
07 Jan 15	41.80000 +0.71	41.94	40.95	41.08	50,851
06 Jan 15	41.09000 -0.02	41.39	40.97	41.20	26,478
05 Jan 15	41.11000 +0.31	41.22	40.60	40.87	20,546
02 Jan 15	40.80000 +0.78	40.88	40.00	40.00	19,784
31 Dec 14	40.02000 -0.17	40.26	40.00	40.03	22,685
30 Dec 14	40.19000 -0.47	40.72	40.19	40.68	27,916
29 Dec 14	40.66000 -0.60	41.40	40.66	41.40	19,883
24 Dec 14	41.26000 +0.35	41.60	40.91	41.34	20,919
23 Dec 14	40.91000 +0.98	41.26	40.00	40.00	29,518
22 Dec 14	39.93000 -0.63	40.51	39.79	39.87	21,068
19 Dec 14	40.56000 -0.06	41.39	39.88	40.53	56,126
18 Dec 14	40.62000 +0.45	41.23	39.74	40.50	45,137
17 Dec 14	40.17000 +0.69	40.24	39.11	39.78	30,641
16 Dec 14	39.48000 +0.68	39.68	38.52	38.54	36,431
15 Dec 14	38.80000 -0.44	39.22	38.51	39.18	75,564
12 Dec 14	39.24000 +0.26	39.26	38.37	38.39	35,776
11 Dec 14	38.98000 +0.50	39.11	38.01	38.01	19,029
10 Dec 14	38.48000 -0.77	39.08	37.28	38.86	67,294
09 Dec 14	39.25000 +0.58	39.35	38.02	38.02	47,764
08 Dec 14	38.67000 +0.21	38.85	38.16	38.16	33,935
05 Dec 14	38.46000 +0.58	38.77	37.48	37.48	39,662
04 Dec 14	37.88000 -0.92	38.56	37.74	38.40	21,981
03 Dec 14	38.80000 +0.91	38.90	37.73	38.44	67,869
02 Dec 14	37.89000 -0.22	38.28	36.80	38.24	28,473
01 Dec 14	38.11000 +0.21	38.45	37.76	37.76	28,035
28 Nov 14	37.90000 +0.08	37.98	37.50	37.97	10,130
27 Nov 14	37.82000 -0.13	37.88	37.07	37.07	5,777
26 Nov 14	37.95000 +0.04	38.60	37.54	37.54	22,087
25 Nov 14	37.91000 -0.06	38.20	37.15	37.97	29,665
24 Nov 14	37.97000 -0.27	38.35	37.75	38.00	25,680
21 Nov 14	38.24000 +0.20	38.78	38.02	38.35	24,455
20 Nov 14	38.04000 +0.51	38.11	37.16	37.23	44,346
19 Nov 14	37.53000 +0.29	37.59	36.79	37.31	43,550
18 Nov 14	37.24000 +0.64	37.50	36.47	36.47	40,502
17 Nov 14	36.60000 +0.60	36.83	35.99	35.99	17,117
14 Nov 14	36.00000 -0.23	36.09	35.77	36.01	14,316
13 Nov 14	36.23000 +0.07	36.99	36.02	36.47	21,952
12 Nov 14	36.16000 +0.57	36.24	35.70	35.81	56,628
11 Nov 14	35.59000 -0.09	35.98	35.49	35.96	21,949
10 Nov 14	35.68000 +0.34	36.10	35.35	35.35	28,912
07 Nov 14	35.34000 +0.27	35.75	34.34	34.90	28,762
06 Nov 14	35.07000 -0.33	35.56	34.82	35.11	63,610
05 Nov 14	35.40000 -0.45	36.15	35.26	36.15	28,118
04 Nov 14	35.85000 +0.05	36.08	35.69	35.69	25,681
03 Nov 14	35.80000 +0.78	36.16	35.22	35.25	17,575
31 Oct 14	35.02000 +0.53	35.10	34.48	34.97	21,780
30 Oct 14	34.49000 +0.58	34.84	33.83	34.24	21,326
29 Oct 14	33.91000 -0.03	34.18	33.76	33.78	33,802
28 Oct 14	33.94000 -1.06	35.09	33.75	34.94	42,950
27 Oct 14	35.00000 -1.49	36.72	34.87	36.72	21,413
24 Oct 14	36.49000 +1.49	36.78	35.32	35.32	53,461
23 Oct 14	35.00000 +0.37	35.09	34.60	34.78	14,932
22 Oct 14	34.63000 -0.25	35.33	34.42	34.95	19,990
21 Oct 14	34.88000 +1.25	34.88	33.40	33.52	94,934
20 Oct 14	33.63000 -0.22	34.38	33.30	34.38	39,706
17 Oct 14	33.85000 -0.15	34.88	33.77	34.51	35,006
16 Oct 14	34.00000 +1.23	34.13	32.61	32.61	28,928
15 Oct 14	32.77000 -0.11	32.91	32.20	32.91	32,951
14 Oct 14	32.88000 +0.23	33.03	32.65	32.66	43,674
10 Oct 14	32.65000 -0.16	32.98	32.11	32.90	25,290
09 Oct 14	32.81000 -0.36	33.13	32.49	33.13	13,580
08 Oct 14	33.17000 +0.17	33.30	32.44	33.30	55,898
07 Oct 14	33.00000 -0.59	33.77	32.85	33.77	26,446
06 Oct 14	33.59000 -0.09	34.10	33.29	34.10	16,018
03 Oct 14	33.68000 +0.54	34.16	33.35	33.35	17,942
02 Oct 14	33.14000 -0.49	33.77	32.28	33.77	46,189
01 Oct 14	33.63000 +0.18	33.81	33.08	33.70	40,780
30 Sep 14	33.45000 -0.92	34.97	33.40	34.50	40,156
29 Sep 14	34.37000 -0.45	34.76	34.22	34.76	11,437
26 Sep 14	34.82000 +0.41	34.97	34.56	34.56	19,194
25 Sep 14	34.41000 +0.26	34.48	34.04	34.09	23,793
24 Sep 14	34.15000 +0.19	34.36	33.68	33.68	47,585
23 Sep 14	33.96000 -0.26	34.23	33.57	34.22	46,606
22 Sep 14	34.22000 +2.24	34.50	34.00	34.00	100,346
19 Sep 14	31.98000 -2.77	35.61	31.98	35.14	292,563
18 Sep 14	34.75000 -0.64	35.78	34.59	35.30	82,000
17 Sep 14	35.39000 +0.03	35.99	35.27	35.27	24,398
16 Sep 14	35.36000 +0.04	35.83	35.31	35.63	29,514
15 Sep 14	35.32000 +0.06	36.23	35.29	35.29	92,837
12 Sep 14	35.26000 -0.01	35.51	35.21	35.28	43,255
11 Sep 14	35.27000 -0.13	35.53	35.18	35.24	20,803
10 Sep 14	35.40000 -0.28	35.87	35.39	35.87	17,466
09 Sep 14	35.68000 +0.17	35.90	35.49	35.64	17,460
08 Sep 14	35.51000 -0.47	36.00	35.48	36.00	30,619
05 Sep 14	35.98000 -0.38	36.35	35.90	36.22	15,615
04 Sep 14	36.36000 -0.49	36.99	36.15	36.65	21,046
03 Sep 14	36.85000 -0.23	37.10	36.56	37.09	21,313
02 Sep 14	37.08000 +0.33	37.30	36.63	36.63	39,468
29 Aug 14	36.75000 -0.15	37.00	36.06	37.00	54,442
28 Aug 14	36.90000 -0.33	37.40	36.90	37.33	30,352
27 Aug 14	37.23000 +0.09	37.33	36.91	37.03	9,222
26 Aug 14	37.14000 +0.49	37.31	36.75	36.75	20,665
25 Aug 14	36.65000 -0.03	36.95	36.32	36.43	26,473
22 Aug 14	36.68000 +0.51	36.89	36.07	36.17	39,127
21 Aug 14	36.17000 +0.04	36.42	35.81	36.11	16,720
20 Aug 14	36.13000 +0.07	36.16	35.49	35.68	18,758
19 Aug 14	36.06000 +0.71	36.53	35.35	35.35	35,761
18 Aug 14	35.35000 +0.48	35.50	34.73	34.97	47,093
15 Aug 14	34.87000 +0.63	34.90	34.25	34.34	39,935
14 Aug 14	34.24000 +0.29	34.24	33.80	34.01	144,609
13 Aug 14	33.95000 -1.13	34.95	33.73	34.95	175,702
12 Aug 14	35.08000 -1.32	37.04	34.80	36.40	57,287
11 Aug 14	36.40000 -0.25	36.83	36.40	36.63	12,218
08 Aug 14	36.65000 -0.20	36.90	36.61	36.66	19,734
07 Aug 14	36.85000 -1.28	38.01	36.49	38.01	42,541
06 Aug 14	38.13000 +0.24	38.35	37.84	37.84	19,865
05 Aug 14	37.89000 -0.91	39.50	37.85	39.28	13,074
01 Aug 14	38.80000 +0.42	39.07	38.77	39.01	5,122
31 Jul 14	38.38000 -0.37	38.87	38.38	38.62	8,200
30 Jul 14	38.75000 +0.09	38.96	38.55	38.69	6,083
29 Jul 14	38.66000 +0.11	38.90	38.59	38.67	1,943
28 Jul 14	38.55000 -0.22	39.07	38.55	38.79	10,210
25 Jul 14	38.77000 -0.76	39.74	38.57	39.65	13,100
24 Jul 14	39.53000 +0.19	39.76	39.34	39.76	10,073
23 Jul 14	39.34000 +0.19	39.76	39.19	39.40	13,982
22 Jul 14	39.15000 +0.81	39.26	38.35	38.35	14,773
21 Jul 14	38.34000 +0.61	38.34	37.76	37.90	25,185
18 Jul 14	37.73000 -0.26	38.13	37.70	38.13	15,446
17 Jul 14	37.99000 +0.21	38.05	37.75	37.75	14,997
16 Jul 14	37.78000 +0.02	38.09	37.62	37.62	12,377
15 Jul 14	37.76000 -0.17	38.56	37.62	38.21	24,167
14 Jul 14	37.93000 +0.40	38.52	37.53	38.15	29,572
11 Jul 14	37.53000 -0.07	38.00	37.40	37.69	21,634
10 Jul 14	37.60000 -0.40	38.53	37.51	37.77	12,814
09 Jul 14	38.00000 -0.16	38.27	37.90	38.27	23,403
08 Jul 14	38.16000 -0.93	39.28	38.07	39.28	23,444
07 Jul 14	39.09000 -0.06	39.40	38.55	38.82	18,572
04 Jul 14	39.15000 +0.15	39.39	39.15	39.37	1,871
03 Jul 14	39.00000 +0.11	39.19	38.76	38.89	6,066
02 Jul 14	38.89000 -0.50	39.40	38.72	39.40	17,408
30 Jun 14	39.39000 +0.83	39.45	38.83	39.01	17,774
27 Jun 14	38.56000 +0.14	38.92	38.35	38.54	16,323
26 Jun 14	38.42000 +0.57	38.53	37.79	37.85	23,647
25 Jun 14	37.85000 -0.45	38.34	37.80	38.22	31,198
24 Jun 14	38.30000 -0.66	39.04	38.02	38.84	60,707
23 Jun 14	38.96000 +0.33	39.56	38.72	38.92	47,308
20 Jun 14	38.63000 -1.21	39.85	38.63	39.85	138,442
19 Jun 14	39.84000 -0.12	40.24	39.15	40.24	16,975
18 Jun 14	39.96000 +0.01	40.16	39.95	39.97	75,073
17 Jun 14	39.95000 -0.73	40.55	39.95	40.55	109,177
16 Jun 14	40.68000 +0.51	40.92	40.00	40.25	27,896
13 Jun 14	40.17000 -0.61	40.93	39.70	40.93	17,622
12 Jun 14	40.78000 -0.10	41.17	40.78	40.80	5,506
11 Jun 14	40.88000 -0.30	41.06	40.56	40.65	6,318
10 Jun 14	41.18000 -0.06	41.50	40.92	41.06	11,428
09 Jun 14	41.24000 -0.02	41.47	41.11	41.25	14,709
06 Jun 14	41.26000 +0.39	41.32	40.65	40.65	7,154
05 Jun 14	40.87000 -0.59	41.45	40.56	41.26	9,203
04 Jun 14	41.46000 -0.23	41.84	41.19	41.57	7,824
03 Jun 14	41.69000 -0.29	41.99	41.57	41.93	28,819
02 Jun 14	41.98000 +0.78	41.98	41.45	41.56	19,034
30 May 14	41.20000 -0.10	41.50	40.97	41.30	15,311
29 May 14	41.30000 +0.15	41.50	40.80	40.87	29,047
28 May 14	41.15000 -0.09	41.33	40.90	41.25	8,413
27 May 14	41.24000 +0.63	41.46	40.45	40.45	14,324
26 May 14	40.61000 +0.28	40.75	40.33	40.69	8,687
23 May 14	40.33000 +0.16	40.57	39.52	40.01	89,492
22 May 14	40.17000 +0.08	40.49	40.01	40.01	37,861
21 May 14	40.09000 -0.62	40.40	40.08	40.40	46,828
20 May 14	40.71000 -0.19	40.79	40.50	40.51	10,628
16 May 14	40.90000 -0.04	41.00	40.63	41.00	12,365
15 May 14	40.94000 -0.03	41.06	40.69	40.82	5,631
14 May 14	40.97000 -0.38	41.39	40.90	41.39	13,388
13 May 14	41.35000 +0.29	41.35	40.72	40.72	15,362
12 May 14	41.06000 -0.31	41.49	40.79	41.49	25,595
09 May 14	41.37000 +0.44	41.39	40.71	41.39	17,242
08 May 14	40.93000 +1.48	41.40	40.25	40.91	23,774
07 May 14	39.45000 -0.88	40.98	39.45	40.25	7,660
06 May 14	40.33000 -0.89	41.22	40.00	41.22	52,121
05 May 14	41.22000 +0.72	41.22	40.47	40.77	15,924
02 May 14	40.50000 +0.41	40.56	39.88	40.07	10,620
01 May 14	40.09000 +0.81	40.56	39.25	39.46	19,607
30 Apr 14	39.28000 -0.67	39.82	38.89	39.71	19,969
29 Apr 14	39.95000 -0.27	40.29	39.61	40.09	24,613
28 Apr 14	40.22000 +0.19	40.22	39.93	40.09	22,250
25 Apr 14	40.03000 +0.72	40.14	39.16	39.20	8,777
24 Apr 14	39.31000 +0.33	39.40	39.10	39.10	13,550
23 Apr 14	38.98000 +0.20	39.29	38.91	38.91	14,669
22 Apr 14	38.78000 -0.12	39.20	38.65	38.85	42,157
21 Apr 14	38.90000 +0.22	38.99	38.69	38.69	274,879
17 Apr 14	38.68000 +0.46	38.88	38.29	38.29	6,438
16 Apr 14	38.22000 -0.21	38.50	38.01	38.50	5,443
15 Apr 14	38.43000 +0.54	38.49	37.85	37.85	7,254
14 Apr 14	37.89000 -0.11	38.20	37.89	38.00	11,547
11 Apr 14	38.00000 -0.03	38.31	37.96	38.19	22,286
10 Apr 14	38.03000 -0.01	38.50	37.85	38.26	14,848
09 Apr 14	38.04000 +0.64	38.29	37.50	37.50	17,745
08 Apr 14	37.40000 -0.10	37.52	37.25	37.25	10,798
07 Apr 14	37.50000 +0.09	37.59	37.05	37.25	9,229
04 Apr 14	37.41000 +0.29	37.99	37.06	37.08	7,725
03 Apr 14	37.12000 +0.12	37.17	36.84	36.99	17,198
02 Apr 14	37.00000 +0.05	37.11	36.84	37.06	23,901
01 Apr 14	36.95000 -0.04	37.10	36.90	36.99	17,162
31 Mar 14	36.99000 -0.34	37.53	36.72	37.38	53,612
28 Mar 14	37.33000 -0.67	38.08	37.32	37.93	28,841
27 Mar 14	38.00000 -0.60	38.42	37.90	38.42	19,689
26 Mar 14	38.60000 -0.25	38.75	38.42	38.75	6,186
25 Mar 14	38.85000 +0.35	38.94	38.17	38.23	8,046
24 Mar 14	38.50000 -0.25	38.88	38.00	38.75	23,021
21 Mar 14	38.75000 +0.92	38.95	37.52	37.52	122,144
20 Mar 14	37.83000 -0.93	39.00	37.45	38.54	55,669
19 Mar 14	38.76000 +0.27	39.20	38.35	38.48	20,712
18 Mar 14	38.49000 +0.63	38.49	37.52	38.07	29,716
17 Mar 14	37.86000 +0.46	37.99	37.20	37.44	30,873
14 Mar 14	37.40000 +0.39	37.64	36.88	36.88	15,731
13 Mar 14	37.01000 +0.34	37.26	36.68	36.68	16,035
12 Mar 14	36.67000 -0.53	37.13	36.30	37.12	18,676
11 Mar 14	37.20000 -0.07	37.45	36.28	37.09	41,333
10 Mar 14	37.27000 +1.25	37.40	36.05	36.10	25,886
07 Mar 14	36.02000 -0.15	36.43	36.00	36.26	17,244
06 Mar 14	36.17000 -0.83	37.00	36.14	37.00	29,865
05 Mar 14	37.00000 +0.49	37.15	36.63	36.75	50,627
04 Mar 14	36.51000 +0.16	36.75	36.13	36.51	65,394
03 Mar 14	36.35000 -0.85	37.20	36.01	37.20	36,194
28 Feb 14	37.20000 -0.10	37.60	37.03	37.03	17,137
27 Feb 14	37.30000 -0.55	38.20	37.21	37.90	19,447
26 Feb 14	37.85000 -0.57	38.64	37.70	38.64	16,129
25 Feb 14	38.42000 +0.97	38.50	37.36	37.45	14,710
24 Feb 14	37.45000 +0.31	37.80	37.25	37.30	14,706
21 Feb 14	37.14000 +0.25	37.37	36.85	36.99	32,883
20 Feb 14	36.89000 -0.10	37.07	36.70	37.00	19,840
19 Feb 14	36.99000 -0.60	38.15	36.99	37.87	16,327
18 Feb 14	37.59000 +0.40	37.59	36.69	36.72	28,435
14 Feb 14	37.19000 +0.06	37.20	36.67	37.14	7,165
13 Feb 14	37.13000 +0.52	37.30	36.35	36.50	19,587
12 Feb 14	36.61000 -0.11	37.38	36.51	36.76	13,899
11 Feb 14	36.72000 +0.42	36.94	36.08	36.31	250,584
10 Feb 14	36.30000 -0.36	37.17	36.25	36.57	93,168
07 Feb 14	36.66000 -3.00	37.52	36.24	37.00	113,097
06 Feb 14	39.66000 +1.23	39.70	38.70	38.70	21,484
05 Feb 14	38.43000 -0.15	38.52	37.84	38.52	24,381
04 Feb 14	38.58000 +0.30	38.73	38.17	38.73	18,824
03 Feb 14	38.28000 -2.20	40.50	38.18	40.50	19,562
31 Jan 14	40.48000 -0.76	40.83	39.78	40.83	16,816
30 Jan 14	41.24000 +0.72	41.30	40.46	40.46	13,906
29 Jan 14	40.52000 +0.18	41.14	40.30	40.55	28,804
28 Jan 14	40.34000 +0.13	40.80	39.50	39.90	70,075
27 Jan 14	40.21000 +0.46	40.50	39.49	39.51	31,105
24 Jan 14	39.75000 -1.40	41.25	39.75	40.70	28,673
23 Jan 14	41.15000 -0.06	41.39	40.62	41.04	15,491
22 Jan 14	41.21000 +0.08	41.37	40.73	41.10	22,194
21 Jan 14	41.13000 +0.14	41.45	40.78	40.78	43,697
20 Jan 14	40.99000 +1.58	40.99	39.26	39.26	20,417
17 Jan 14	39.41000 -1.19	40.66	39.37	40.53	29,234
16 Jan 14	40.60000 -0.86	41.40	40.37	41.40	24,461
15 Jan 14	41.46000 +0.16	41.65	41.16	41.16	9,236
14 Jan 14	41.30000 +0.30	41.43	40.81	41.10	16,080
13 Jan 14	41.00000 +0.02	41.09	40.80	41.00	31,236
10 Jan 14	40.98000 +0.22	41.00	40.56	40.56	16,873
09 Jan 14	40.76000 -0.73	41.53	40.62	41.53	16,611
08 Jan 14	41.49000 +0.35	41.75	41.16	41.30	39,776
07 Jan 14	41.14000 -0.01	41.50	41.05	41.05	18,643
06 Jan 14	41.15000 +0.22	41.37	40.72	40.72	14,988
03 Jan 14	40.93000 +1.05	40.99	40.21	40.22	10,207
02 Jan 14	39.88000 -0.58	40.52	39.76	40.45	9,834
31 Dec 13	40.46000 -0.13	40.73	40.38	40.61	11,629
30 Dec 13	40.59000 -0.13	40.93	40.35	40.70	11,297
27 Dec 13	40.72000 +0.14	41.25	40.48	40.48	16,496
24 Dec 13	40.58000 +0.80	40.75	38.95	40.58	16,796
23 Dec 13	39.78000 +0.96	39.80	38.91	39.17	32,868
20 Dec 13	38.82000 +0.01	39.56	38.82	38.92	67,746
19 Dec 13	38.81000 -0.09	39.10	38.58	38.70	13,140
18 Dec 13	38.90000 +0.40	39.20	38.46	38.67	32,920
17 Dec 13	38.50000 -0.03	38.73	38.38	38.44	34,487
16 Dec 13	38.53000 -0.15	39.22	38.38	38.70	34,500
13 Dec 13	38.68000 +0.60	38.68	37.97	37.98	22,418
12 Dec 13	38.08000 -0.16	38.51	37.75	38.05	19,503
11 Dec 13	38.24000 +0.11	38.49	38.00	38.00	15,338
10 Dec 13	38.13000 +0.13	38.13	37.91	38.07	42,446
09 Dec 13	38.00000 +0.00	38.47	37.99	38.47	29,492
06 Dec 13	38.00000 +0.09	38.39	37.92	38.12	18,231
05 Dec 13	37.91000 +0.15	38.20	37.73	37.73	14,318
04 Dec 13	37.76000 +0.25	37.83	37.40	37.59	16,806
03 Dec 13	37.51000 +0.28	37.64	37.02	37.50	32,587
02 Dec 13	37.23000 +0.03	37.29	36.80	37.20	42,112
29 Nov 13	37.20000 +0.20	37.30	36.85	37.08	9,511
28 Nov 13	37.00000 +0.15	37.49	36.81	37.24	8,578
27 Nov 13	36.85000 +0.48	37.93	36.39	36.39	31,032
26 Nov 13	36.37000 +0.22	36.85	36.29	36.29	33,051
25 Nov 13	36.15000 +0.04	36.29	36.00	36.18	42,967
22 Nov 13	36.11000 -0.16	36.25	35.56	36.15	26,064
21 Nov 13	36.27000 -0.19	36.87	36.25	36.58	15,779
20 Nov 13	36.46000 -0.39	37.16	36.25	36.91	41,835
19 Nov 13	36.85000 +0.09	37.00	36.56	36.83	32,378
18 Nov 13	36.76000 +0.31	36.98	36.26	36.36	18,392
15 Nov 13	36.45000 -0.13	36.73	36.35	36.60	36,925
14 Nov 13	36.58000 +0.05	36.90	36.13	36.37	21,028
13 Nov 13	36.53000 +0.37	36.67	36.11	36.22	35,020
12 Nov 13	36.16000 -0.91	37.36	36.16	37.36	36,142
11 Nov 13	37.07000 -0.99	38.30	36.98	38.30	26,569
08 Nov 13	38.06000 -1.05	39.04	38.06	39.04	47,453
07 Nov 13	39.11000 +0.00	39.44	38.55	38.56	34,567
06 Nov 13	39.11000 +0.09	39.24	38.77	39.00	35,247
05 Nov 13	39.02000 +0.02	39.10	38.84	39.10	18,182
04 Nov 13	39.00000 +0.23	39.28	38.20	38.94	12,958
01 Nov 13	38.77000 +0.03	38.96	38.09	38.89	24,573
31 Oct 13	38.74000 -0.38	39.35	38.50	39.22	204,562
30 Oct 13	39.12000 +0.30	39.12	38.84	38.99	14,019
29 Oct 13	38.82000 +0.21	39.03	38.29	38.79	19,650
28 Oct 13	38.61000 -0.16	38.97	38.03	38.97	26,245
25 Oct 13	38.77000 +0.37	38.96	38.08	38.30	12,775
24 Oct 13	38.40000 +0.25	38.54	37.79	37.89	11,219
23 Oct 13	38.15000 -0.09	38.70	37.95	38.20	10,664
22 Oct 13	38.24000 -0.10	38.56	37.52	38.56	70,682
21 Oct 13	38.34000 -0.35	38.70	38.15	38.69	20,223
18 Oct 13	38.69000 +0.17	38.71	38.15	38.54	13,465
17 Oct 13	38.52000 +0.26	39.00	38.00	38.17	32,651
16 Oct 13	38.26000 +0.12	38.39	38.07	38.16	28,829
15 Oct 13	38.14000 +0.40	39.03	37.53	37.53	28,967
11 Oct 13	37.74000 -0.06	37.81	37.53	37.81	28,299
10 Oct 13	37.80000 +0.52	38.23	37.46	37.46	20,667
09 Oct 13	37.28000 +0.17	37.58	36.92	37.11	26,220
08 Oct 13	37.11000 -0.71	37.86	36.89	37.75	22,947
07 Oct 13	37.82000 +1.32	38.04	36.20	36.20	35,466
04 Oct 13	36.50000 -0.19	36.73	36.25	36.68	48,254
03 Oct 13	36.69000 -0.10	36.69	36.20	36.26	65,275
02 Oct 13	36.79000 -0.21	37.00	36.11	37.00	24,087
01 Oct 13	37.00000 -0.50	37.50	36.74	37.30	39,080
30 Sep 13	37.50000 -0.67	38.30	37.02	37.64	71,301
27 Sep 13	38.17000 +0.67	38.23	37.27	37.27	25,397
26 Sep 13	37.50000 -0.69	38.26	37.41	38.06	26,746
25 Sep 13	38.19000 -1.51	39.64	37.19	39.61	49,740
24 Sep 13	39.70000 +0.74	39.76	39.01	39.06	31,463
23 Sep 13	38.96000 -0.14	39.24	38.88	39.09	35,784
20 Sep 13	39.10000 +0.12	39.37	37.78	39.37	122,251
19 Sep 13	38.98000 +0.59	39.99	38.31	38.63	18,102
18 Sep 13	38.39000 +0.65	38.68	37.74	37.75	25,377
17 Sep 13	37.74000 +0.43	37.74	37.17	37.43	13,658
16 Sep 13	37.31000 +0.57	37.73	36.55	36.75	73,800
13 Sep 13	36.74000 -0.01	36.75	36.50	36.70	18,821
12 Sep 13	36.75000 +0.23	36.80	36.51	36.54	12,249
11 Sep 13	36.52000 +0.02	36.69	36.26	36.30	40,288
10 Sep 13	36.50000 +0.50	36.75	36.05	36.05	26,664
09 Sep 13	36.00000 -0.24	36.43	35.96	36.04	8,510
06 Sep 13	36.24000 +0.27	36.43	35.80	35.88	17,178
05 Sep 13	35.97000 -0.63	36.60	35.95	36.60	11,789
04 Sep 13	36.60000 +0.50	36.75	36.00	36.14	68,929
03 Sep 13	36.10000 +0.10	36.23	35.67	36.23	23,495
30 Aug 13	36.00000 -0.01	36.13	35.76	36.00	26,033
29 Aug 13	36.01000 -0.02	36.32	35.95	36.03	27,254
28 Aug 13	36.03000 +0.33	36.12	35.95	36.07	29,572
27 Aug 13	35.70000 +0.17	36.07	35.50	35.53	28,573
26 Aug 13	35.53000 +0.08	35.86	35.51	35.58	57,804
23 Aug 13	35.45000 +0.36	35.60	35.13	35.13	19,733
22 Aug 13	35.09000 +0.78	35.20	34.49	34.74	42,587
21 Aug 13	34.31000 -0.10	34.64	34.30	34.53	30,579
20 Aug 13	34.41000 -0.09	34.55	33.91	34.04	44,118
19 Aug 13	34.50000 -0.16	34.96	34.50	34.96	18,446
16 Aug 13	34.66000 +0.15	34.89	34.24	34.33	69,665
15 Aug 13	34.51000 -0.07	34.62	34.20	34.21	44,820
14 Aug 13	34.58000 -0.07	35.00	34.40	34.65	71,739
13 Aug 13	34.65000 -0.75	35.40	34.40	35.40	128,606
12 Aug 13	35.40000 +2.40	37.13	33.21	33.32	170,071
09 Aug 13	33.00000 -3.70	34.50	31.20	34.50	192,107
08 Aug 13	36.70000 +0.99	36.70	35.70	35.81	12,415
07 Aug 13	35.71000 -0.39	36.00	35.25	35.88	72,062
06 Aug 13	36.10000 -0.83	37.10	35.81	37.06	23,447
02 Aug 13	36.93000 +0.07	37.09	36.53	37.09	21,059
01 Aug 13	36.86000 -0.73	37.53	36.71	37.51	83,768
31 Jul 13	37.59000 +0.64	38.00	36.81	36.87	26,390
30 Jul 13	36.95000 -0.44	37.49	36.90	37.39	40,829
29 Jul 13	37.39000 -0.46	37.71	37.22	37.67	9,276
26 Jul 13	37.85000 -0.77	38.52	37.40	38.52	28,112
25 Jul 13	38.62000 -0.07	38.78	38.21	38.21	38,356
24 Jul 13	38.69000 -0.15	38.95	38.22	38.63	30,574
23 Jul 13	38.84000 +0.61	39.69	38.05	38.16	41,675
22 Jul 13	38.23000 -0.34	38.78	38.15	38.78	100,036
19 Jul 13	38.57000 +0.48	39.03	38.10	38.29	21,460
18 Jul 13	38.09000 -0.01	38.15	37.80	38.00	33,097
17 Jul 13	38.10000 -0.80	39.10	38.00	38.89	29,946
16 Jul 13	38.90000 +1.53	39.13	37.37	37.50	147,959
15 Jul 13	37.37000 -0.04	37.82	37.19	37.82	14,892
12 Jul 13	37.41000 -0.02	37.63	37.34	37.63	14,597
11 Jul 13	37.43000 -0.11	37.89	37.38	37.87	16,962
10 Jul 13	37.54000 +0.51	37.75	37.12	37.22	20,690
09 Jul 13	37.03000 -0.09	37.74	36.95	37.65	30,817
08 Jul 13	37.12000 -0.61	38.20	36.94	38.20	183,145
05 Jul 13	37.73000 -0.12	38.35	37.35	38.10	21,448
04 Jul 13	37.85000 +1.35	38.14	37.09	37.09	11,817
03 Jul 13	36.50000 +0.58	36.77	35.90	35.90	195,949
02 Jul 13	35.92000 -0.78	36.85	35.51	36.54	41,171
28 Jun 13	36.70000 -0.25	36.82	36.52	36.60	24,255
27 Jun 13	36.95000 +0.72	37.00	36.50	36.50	21,602
26 Jun 13	36.23000 +0.71	36.99	35.41	35.41	34,199
25 Jun 13	35.52000 +0.82	36.32	34.90	34.90	31,413
24 Jun 13	34.70000 -1.30	35.76	34.40	35.76	47,260
21 Jun 13	36.00000 -0.24	36.66	36.00	36.36	65,962
20 Jun 13	36.24000 -0.07	36.49	35.78	36.00	72,987
19 Jun 13	36.31000 +0.52	36.43	35.59	35.99	32,562
18 Jun 13	35.79000 +0.50	36.19	35.17	35.17	131,694
17 Jun 13	35.29000 +0.19	35.39	34.35	35.39	59,131
14 Jun 13	35.10000 -0.30	35.46	34.16	35.46	101,583
13 Jun 13	35.40000 -3.37	38.34	35.00	38.34	92,254
12 Jun 13	38.77000 -1.04	40.04	38.54	40.01	48,097
11 Jun 13	39.81000 -0.62	40.31	39.51	40.26	40,287
10 Jun 13	40.43000 -0.01	40.43	40.00	40.06	9,056
07 Jun 13	40.44000 +0.32	40.73	40.17	40.33	44,029
06 Jun 13	40.12000 -0.82	40.95	39.85	40.47	52,547
05 Jun 13	40.94000 -0.26	41.25	40.67	41.20	13,243
04 Jun 13	41.20000 +0.20	41.36	41.20	41.20	19,612
03 Jun 13	41.00000 -0.25	41.67	41.00	41.67	17,093
31 May 13	41.25000 -0.41	41.79	41.13	41.79	31,037
30 May 13	41.66000 -0.02	41.73	41.43	41.68	16,757
29 May 13	41.68000 -0.10	41.70	41.39	41.51	18,362
28 May 13	41.78000 -0.10	42.00	41.75	41.91	31,173
27 May 13	41.88000 +0.68	41.95	41.60	41.95	9,813
24 May 13	41.20000 +0.15	41.48	41.00	41.00	32,308
23 May 13	41.05000 -0.09	41.56	41.00	41.11	30,565
22 May 13	41.14000 +0.14	41.54	41.00	41.54	29,692
21 May 13	41.00000 -0.11	41.15	40.90	41.04	16,138
17 May 13	41.11000 +0.07	41.51	40.95	41.05	18,583
16 May 13	41.04000 -0.06	41.59	40.91	41.59	27,437
15 May 13	41.10000 -0.22	41.49	41.10	41.29	26,226
14 May 13	41.32000 +0.24	42.19	40.90	41.00	46,447
13 May 13	41.08000 -1.04	42.31	41.00	42.31	19,147
10 May 13	42.12000 +0.31	42.17	40.73	41.25	88,747
09 May 13	41.81000 -2.64	43.98	41.25	43.96	79,468
08 May 13	44.45000 +0.04	45.05	43.85	44.68	37,423
07 May 13	44.41000 +1.04	44.94	42.85	43.03	53,431
06 May 13	43.37000 +0.23	43.72	43.00	43.13	15,275
03 May 13	43.14000 +0.47	43.41	42.61	42.66	23,358
02 May 13	42.67000 -0.13	43.10	42.37	43.06	33,549
01 May 13	42.80000 -0.70	43.63	42.80	43.63	17,443
30 Apr 13	43.50000 +0.00	43.70	43.35	43.50	22,645
29 Apr 13	43.50000 +0.30	43.71	43.03	43.03	9,008
26 Apr 13	43.20000 +0.07	43.94	43.20	43.40	26,829
25 Apr 13	43.13000 +0.63	43.51	41.92	41.92	36,726
24 Apr 13	42.50000 -1.00	43.50	42.50	43.49	20,126
23 Apr 13	43.50000 +0.58	44.10	42.96	43.12	61,709
22 Apr 13	42.92000 -0.58	43.48	42.61	43.48	20,794
19 Apr 13	43.50000 +0.55	43.52	42.83	42.95	25,883
18 Apr 13	42.95000 +0.82	43.51	42.31	42.65	30,061
17 Apr 13	42.13000 -0.67	43.00	41.82	42.97	33,162
16 Apr 13	42.80000 +0.78	43.00	41.87	41.87	33,430
15 Apr 13	42.02000 +0.27	42.60	41.71	41.79	44,361
12 Apr 13	41.75000 +0.49	42.42	40.98	41.08	35,360
11 Apr 13	41.26000 -0.74	42.19	41.10	42.13	54,954
10 Apr 13	42.00000 +0.10	42.01	41.78	42.00	52,656
09 Apr 13	41.90000 +0.13	42.00	41.71	41.95	33,780
08 Apr 13	41.77000 +0.02	42.00	41.51	41.98	40,414
05 Apr 13	41.75000 -1.05	42.67	41.75	42.67	18,989
04 Apr 13	42.80000 -0.70	43.39	42.48	43.01	46,133
03 Apr 13	43.50000 +1.98	43.99	41.52	41.52	81,486
02 Apr 13	41.52000 +0.57	41.55	40.69	40.89	80,709
01 Apr 13	40.95000 +0.00	40.95	40.80	40.95	27,523
28 Mar 13	40.95000 +0.24	40.97	40.24	40.76	30,554
27 Mar 13	40.71000 -0.19	40.85	40.20	40.85	7,920
26 Mar 13	40.90000 +0.25	41.00	40.45	40.48	81,517
25 Mar 13	40.65000 +0.82	40.90	40.00	40.00	63,651
22 Mar 13	39.83000 -0.12	40.22	39.75	40.22	39,042
21 Mar 13	39.95000 +0.45	40.00	39.40	39.59	61,603
20 Mar 13	39.50000 -0.50	40.00	39.42	39.99	21,537
19 Mar 13	40.00000 +1.00	40.00	38.51	38.94	33,318
18 Mar 13	39.00000 -0.87	40.91	38.33	39.80	81,019
15 Mar 13	39.87000 +0.52	39.87	39.21	39.56	93,935
14 Mar 13	39.35000 -0.38	39.98	38.25	39.70	72,667
13 Mar 13	39.73000 +0.70	39.73	38.96	39.25	45,436
12 Mar 13	39.03000 +0.03	39.44	38.06	39.00	44,921
11 Mar 13	39.00000 -0.80	40.00	38.68	39.98	34,501
08 Mar 13	39.80000 -0.38	40.25	39.62	40.22	32,455
07 Mar 13	40.18000 -0.11	40.50	40.00	40.50	38,303
06 Mar 13	40.29000 +2.39	42.10	38.21	38.21	144,548
05 Mar 13	37.90000 +0.17	37.90	37.70	37.75	24,344
04 Mar 13	37.73000 +1.08	38.00	36.75	37.00	72,122
01 Mar 13	36.65000 -0.19	36.99	36.56	36.98	8,681
28 Feb 13	36.84000 +0.21	36.95	36.61	36.88	28,823
27 Feb 13	36.63000 +0.21	36.74	36.24	36.37	12,536
26 Feb 13	36.42000 +0.32	36.66	36.10	36.29	8,357
25 Feb 13	36.10000 -0.74	37.30	36.10	37.30	17,447
22 Feb 13	36.84000 -0.63	37.80	36.81	37.35	12,803
21 Feb 13	37.47000 -0.48	37.95	37.35	37.92	11,253
20 Feb 13	37.95000 -0.04	38.00	37.50	38.00	29,907
19 Feb 13	37.99000 +0.79	38.00	37.08	37.20	14,374
15 Feb 13	37.20000 -0.35	37.53	37.00	37.18	12,414
14 Feb 13	37.55000 -0.35	38.07	37.27	38.05	26,833
13 Feb 13	37.90000 +0.08	38.21	37.76	37.99	14,902
12 Feb 13	37.82000 -0.03	38.17	37.82	38.17	13,303
11 Feb 13	37.85000 -0.14	38.20	37.85	38.00	6,416
08 Feb 13	37.99000 -0.21	38.28	37.99	38.02	37,728
07 Feb 13	38.20000 +0.48	38.49	37.33	37.33	11,160
06 Feb 13	37.72000 -0.25	38.27	37.66	38.27	28,691
05 Feb 13	37.97000 -0.03	38.45	37.17	38.45	35,236
04 Feb 13	38.00000 -1.50	39.88	37.28	39.08	37,003
01 Feb 13	39.50000 -0.28	40.00	39.42	39.78	14,846
31 Jan 13	39.78000 +0.41	40.03	39.54	39.67	40,915
30 Jan 13	39.37000 -0.81	40.50	39.33	39.77	41,293
29 Jan 13	40.18000 +0.31	40.50	39.83	40.00	13,895
28 Jan 13	39.87000 -0.14	40.01	39.63	39.63	11,424
25 Jan 13	40.01000 +0.11	40.01	39.42	39.91	104,551
24 Jan 13	39.90000 +1.00	40.01	38.51	38.51	86,739
23 Jan 13	38.90000 -0.11	39.44	38.60	38.71	19,677
22 Jan 13	39.01000 -0.08	39.32	38.90	39.09	23,525
21 Jan 13	39.09000 +0.00	39.33	38.62	39.09	15,727
18 Jan 13	39.09000 +0.37	39.49	38.50	38.86	43,330
17 Jan 13	38.72000 +1.51	38.72	37.42	37.43	52,373
16 Jan 13	37.21000 +0.42	37.37	36.65	36.75	19,328
15 Jan 13	36.79000 -0.05	37.31	36.64	36.84	26,288
14 Jan 13	36.84000 +0.10	36.93	36.50	36.92	7,052
11 Jan 13	36.74000 +0.36	36.88	36.25	36.55	9,832
10 Jan 13	36.38000 -0.10	36.63	36.24	36.60	12,548
09 Jan 13	36.48000 +0.13	36.78	36.46	36.47	14,545
08 Jan 13	36.35000 -1.08	37.25	36.10	37.04	22,234
07 Jan 13	37.43000 +0.09	38.00	37.42	37.55	18,040
04 Jan 13	37.34000 +0.45	38.48	36.95	37.00	31,613
03 Jan 13	36.89000 +0.16	37.00	36.54	36.54	21,680
02 Jan 13	36.73000 +0.78	36.95	35.25	36.34	29,765
31 Dec 12	35.95000 +0.09	36.16	34.81	35.61	10,806
28 Dec 12	35.86000 +1.45	36.00	34.40	34.40	21,500
27 Dec 12	34.41000 -0.39	34.81	33.97	34.81	27,521
24 Dec 12	34.80000 -0.64	35.88	34.80	35.18	10,307
21 Dec 12	35.44000 -0.86	36.71	34.30	36.03	326,045
20 Dec 12	36.30000 +1.25	36.50	34.99	34.99	21,128
19 Dec 12	35.05000 +0.41	35.10	34.53	34.53	31,369
18 Dec 12	34.64000 -0.70	35.42	34.27	35.42	33,240
17 Dec 12	35.34000 -0.65	36.18	34.90	36.11	64,626
14 Dec 12	35.99000 -0.76	36.99	35.99	36.98	30,960
13 Dec 12	36.75000 -0.25	37.00	36.37	36.90	29,576
12 Dec 12	37.00000 +0.00	37.47	36.76	37.00	78,985
11 Dec 12	37.00000 -0.71	37.30	36.65	37.25	114,190
10 Dec 12	37.71000 +0.71	38.00	36.90	37.00	46,813
07 Dec 12	37.00000 +0.00	37.00	36.85	36.92	10,142
06 Dec 12	37.00000 +0.18	37.19	36.85	37.18	32,762
05 Dec 12	36.82000 -0.07	37.17	36.65	36.90	88,346
04 Dec 12	36.89000 +0.00	37.78	36.62	36.90	41,287
03 Dec 12	36.89000 +0.05	37.50	36.89	37.24	59,141
30 Nov 12	36.84000 +0.19	37.00	36.65	36.89	15,311
29 Nov 12	36.65000 -0.05	36.97	36.60	36.70	12,488
28 Nov 12	36.70000 -0.07	36.82	36.50	36.50	9,796
27 Nov 12	36.77000 -0.23	37.00	36.52	37.00	17,687
26 Nov 12	37.00000 -0.25	37.72	36.87	37.24	18,228
23 Nov 12	37.25000 +0.30	37.25	36.65	36.92	11,008
22 Nov 12	36.95000 -0.10	38.00	36.95	38.00	17,578
21 Nov 12	37.05000 +0.30	37.25	36.84	36.84	53,236
20 Nov 12	36.75000 -0.54	37.30	36.75	37.01	12,353
19 Nov 12	37.29000 +0.29	37.60	37.07	37.52	22,600
16 Nov 12	37.00000 -0.07	37.56	36.75	37.15	16,328
15 Nov 12	37.07000 -0.76	38.19	36.66	37.83	103,837
14 Nov 12	37.83000 -0.54	38.71	37.74	38.25	65,953
13 Nov 12	38.37000 +0.27	38.75	37.93	38.00	15,708
12 Nov 12	38.10000 +0.10	38.34	37.90	37.90	13,991
09 Nov 12	38.00000 +0.30	38.40	37.00	37.56	173,433
08 Nov 12	37.70000 +1.02	38.00	37.01	37.07	44,132
07 Nov 12	36.68000 -0.99	37.73	36.68	37.73	32,350
06 Nov 12	37.67000 +0.51	37.99	37.19	37.19	14,257
05 Nov 12	37.16000 +0.17	37.51	36.71	36.71	35,266
02 Nov 12	36.99000 +0.99	37.45	35.91	35.91	49,171
01 Nov 12	36.00000 +0.29	36.11	35.55	35.61	29,651
31 Oct 12	35.71000 -0.74	36.45	35.71	36.45	61,383
30 Oct 12	36.45000 -0.18	36.70	36.05	36.70	19,941
29 Oct 12	36.63000 -0.10	36.77	36.60	36.77	10,311
26 Oct 12	36.73000 +0.27	37.00	36.49	36.50	16,349
25 Oct 12	36.46000 +0.81	36.46	35.52	35.70	19,802
24 Oct 12	35.65000 -0.05	35.65	35.48	35.58	51,617
23 Oct 12	35.70000 +0.00	35.70	35.30	35.57	35,601
22 Oct 12	35.70000 +0.17	35.75	35.22	35.22	166,324
19 Oct 12	35.53000 -0.01	35.75	35.45	35.57	186,477
18 Oct 12	35.54000 +0.15	35.54	35.24	35.25	20,442
17 Oct 12	35.39000 +0.50	35.56	34.94	34.95	79,067
16 Oct 12	34.89000 +0.30	34.89	34.61	34.62	42,671
15 Oct 12	34.59000 -0.16	34.65	34.47	34.63	19,397
12 Oct 12	34.75000 +0.04	34.88	34.48	34.59	47,381
11 Oct 12	34.71000 +0.55	34.94	34.29	34.31	51,429
10 Oct 12	34.16000 -0.54	34.69	34.00	34.69	39,184
09 Oct 12	34.70000 +0.06	34.82	34.65	34.65	47,032
05 Oct 12	34.64000 +0.22	34.75	34.25	34.56	43,520
04 Oct 12	34.42000 -0.16	34.64	34.15	34.53	40,898
03 Oct 12	34.58000 +0.34	34.70	34.10	34.20	87,735
02 Oct 12	34.24000 +0.14	34.25	34.07	34.18	84,670
01 Oct 12	34.10000 -0.04	34.38	34.07	34.14	23,696
28 Sep 12	34.14000 +0.18	34.45	33.96	33.97	42,074
27 Sep 12	33.96000 -0.62	34.46	33.69	34.46	36,679
26 Sep 12	34.58000 +1.08	34.75	33.40	33.55	38,395
25 Sep 12	33.50000 +0.26	33.86	32.77	33.62	43,613
24 Sep 12	33.24000 -0.30	33.99	33.13	33.57	16,623
21 Sep 12	33.54000 +0.10	34.00	33.20	33.44	184,717
20 Sep 12	33.44000 +0.24	33.58	33.10	33.23	90,194
19 Sep 12	33.20000 -0.24	33.38	33.11	33.30	36,654
18 Sep 12	33.44000 +0.15	33.60	33.25	33.33	30,487
17 Sep 12	33.29000 -0.56	33.66	33.09	33.15	27,154
14 Sep 12	33.85000 -0.75	34.50	33.48	34.46	19,547
13 Sep 12	34.60000 +0.10	34.60	34.35	34.35	78,163
12 Sep 12	34.50000 +0.56	34.89	33.91	33.95	93,593
11 Sep 12	33.94000 +0.19	33.94	33.50	33.65	21,979
10 Sep 12	33.75000 -0.20	33.80	33.50	33.71	12,639
07 Sep 12	33.95000 +1.10	33.96	32.75	32.92	94,830
06 Sep 12	32.85000 +0.48	32.99	32.51	32.51	97,487
05 Sep 12	32.37000 -0.01	32.65	31.75	32.17	24,534
04 Sep 12	32.38000 -0.37	32.99	32.23	32.75	9,647
31 Aug 12	32.75000 +0.70	32.75	32.08	32.08	8,008
30 Aug 12	32.05000 -0.84	32.99	32.01	32.89	45,658
29 Aug 12	32.89000 +0.39	32.94	32.51	32.51	9,412
28 Aug 12	32.50000 +0.25	32.69	32.00	32.25	14,903
27 Aug 12	32.25000 +0.05	32.59	32.02	32.02	11,592
24 Aug 12	32.20000 +0.55	32.62	31.61	31.76	20,376
23 Aug 12	31.65000 -1.24	33.00	31.21	32.79	43,543
22 Aug 12	32.89000 +1.65	32.92	31.26	31.26	42,876
21 Aug 12	31.24000 -0.05	31.30	30.78	31.25	12,873
20 Aug 12	31.29000 -0.30	31.55	31.29	31.55	18,052
17 Aug 12	31.59000 +1.65	31.60	29.95	29.95	21,329
16 Aug 12	29.94000 +0.29	29.95	29.64	29.68	9,898
15 Aug 12	29.65000 +0.14	30.15	29.55	29.56	112,354
14 Aug 12	29.51000 +0.02	29.75	29.45	29.51	30,241
13 Aug 12	29.49000 -0.26	29.95	29.48	29.80	37,526
10 Aug 12	29.75000 +0.97	29.90	28.75	29.24	149,807
09 Aug 12	28.78000 +1.13	29.18	27.76	27.76	215,641
08 Aug 12	27.65000 -0.15	28.03	27.49	27.95	10,477
07 Aug 12	27.80000 +0.55	27.93	27.58	27.59	5,439
03 Aug 12	27.25000 +0.01	27.71	27.10	27.31	4,598
02 Aug 12	27.24000 -0.21	27.40	27.20	27.21	14,468
01 Aug 12	27.45000 -0.45	27.99	27.45	27.99	33,983
31 Jul 12	27.90000 -0.20	28.24	27.80	28.20	20,565
30 Jul 12	28.10000 -0.20	28.22	28.00	28.06	26,748
27 Jul 12	28.30000 +0.13	28.35	28.02	28.02	8,777
26 Jul 12	28.17000 +0.37	28.19	27.83	27.99	5,371
25 Jul 12	27.80000 +0.24	28.00	27.36	27.61	2,041
24 Jul 12	27.56000 -0.24	27.92	27.55	27.75	5,836
23 Jul 12	27.80000 +0.00	27.80	27.55	27.80	7,691
20 Jul 12	27.80000 -0.13	28.02	27.70	28.02	14,325
19 Jul 12	27.93000 +0.16	28.00	27.89	27.90	9,834
18 Jul 12	27.77000 +0.40	27.83	27.22	27.37	4,630
17 Jul 12	27.37000 +0.35	27.37	27.13	27.14	4,191
16 Jul 12	27.02000 +0.22	27.15	26.89	27.00	7,516
13 Jul 12	26.80000 -0.32	27.52	26.80	27.51	8,330
12 Jul 12	27.12000 -0.47	27.84	27.12	27.84	48,840
11 Jul 12	27.59000 -0.40	28.00	27.59	28.00	9,303
10 Jul 12	27.99000 +0.16	27.99	27.58	27.59	34,681
09 Jul 12	27.83000 +0.23	27.83	27.35	27.61	11,093
06 Jul 12	27.60000 +0.03	27.99	27.60	27.92	7,253
05 Jul 12	27.57000 +0.09	27.98	27.23	27.29	17,966
04 Jul 12	27.48000 +0.08	27.49	27.24	27.24	777
03 Jul 12	27.40000 +0.40	27.74	26.23	26.23	4,920
29 Jun 12	27.00000 -0.07	27.91	26.48	27.02	35,554
28 Jun 12	27.07000 -0.31	27.95	27.07	27.38	11,411
27 Jun 12	27.38000 +0.64	27.49	26.68	26.68	7,877
26 Jun 12	26.74000 -0.20	27.25	26.74	26.93	223,710
25 Jun 12	26.94000 +0.43	27.22	26.52	26.52	10,742
22 Jun 12	26.51000 -0.52	28.18	26.51	27.28	15,595
21 Jun 12	27.03000 -0.48	28.11	27.02	28.11	3,276
20 Jun 12	27.51000 -0.48	27.99	27.40	27.99	27,979
19 Jun 12	27.99000 +1.24	28.90	26.73	26.75	25,920
18 Jun 12	26.75000 +0.35	26.83	26.47	26.49	12,165
15 Jun 12	26.40000 -1.18	27.89	26.40	27.51	40,680
14 Jun 12	27.58000 -0.10	27.85	27.50	27.78	10,715
13 Jun 12	27.68000 +0.56	27.94	27.30	27.30	18,994
12 Jun 12	27.12000 +0.97	27.45	26.42	26.44	239,419
11 Jun 12	26.15000 -1.30	27.44	26.00	27.44	36,141
08 Jun 12	27.45000 +0.43	27.91	27.09	27.09	114,157
07 Jun 12	27.02000 -0.36	27.73	27.02	27.48	32,939
06 Jun 12	27.38000 +0.67	27.89	26.70	26.70	26,450
05 Jun 12	26.71000 +0.89	26.71	25.91	25.92	2,813
04 Jun 12	25.82000 -0.17	27.02	25.82	25.90	14,399
01 Jun 12	25.99000 -0.05	26.40	25.90	26.05	124,473
31 May 12	26.04000 -0.11	26.39	26.04	26.30	13,443
30 May 12	26.15000 -0.50	26.28	26.02	26.02	6,462
29 May 12	26.65000 -0.25	26.89	26.65	26.89	31,406
28 May 12	26.90000 -0.10	27.30	26.24	26.24	1,373
25 May 12	27.00000 +0.08	27.00	26.67	26.93	3,728
24 May 12	26.92000 -0.01	27.01	26.92	27.00	2,299
23 May 12	26.93000 +0.50	26.93	26.18	26.21	16,801
22 May 12	26.43000 -1.11	28.25	26.43	27.69	22,243
18 May 12	27.54000 +0.68	27.90	26.89	26.90	10,960
17 May 12	26.86000 +0.55	26.92	26.42	26.46	12,740
16 May 12	26.31000 +0.46	27.00	25.94	25.94	9,815
15 May 12	25.85000 +0.62	26.11	25.23	25.24	14,673
14 May 12	25.23000 -1.13	26.18	25.00	26.05	24,315
11 May 12	26.36000 -2.44	28.51	26.30	28.51	37,798
10 May 12	28.80000 +0.30	28.80	28.50	28.51	6,886
09 May 12	28.50000 -0.37	28.74	28.50	28.63	11,635
08 May 12	28.87000 +0.03	28.95	28.60	28.69	34,319
07 May 12	28.84000 -0.24	28.92	28.75	28.91	9,726
04 May 12	29.08000 -0.37	29.30	29.08	29.26	9,818
03 May 12	29.45000 +0.05	29.45	29.25	29.42	14,132
02 May 12	29.40000 -0.15	29.55	29.30	29.55	11,214
01 May 12	29.55000 -0.34	29.86	29.55	29.86	10,378
30 Apr 12	29.89000 +0.04	29.94	29.71	29.87	52,523
27 Apr 12	29.85000 +0.03	30.25	29.65	29.90	20,144
26 Apr 12	29.82000 +0.00	30.14	29.69	29.82	19,387
25 Apr 12	29.82000 +0.06	30.32	29.74	29.76	15,082
24 Apr 12	29.76000 +0.01	30.11	29.51	29.79	15,705
23 Apr 12	29.75000 +0.38	29.75	29.41	29.41	18,081
20 Apr 12	29.37000 +0.06	29.55	29.31	29.31	29,860
19 Apr 12	29.31000 -0.03	29.69	29.09	29.69	11,930
18 Apr 12	29.34000 +0.34	29.54	28.90	29.00	10,575
17 Apr 12	29.00000 +0.25	29.00	28.73	28.74	5,271
16 Apr 12	28.75000 +0.15	28.75	28.54	28.75	5,489
13 Apr 12	28.60000 -0.15	28.74	28.50	28.74	37,315
12 Apr 12	28.75000 +0.56	28.75	28.24	28.24	5,884
11 Apr 12	28.19000 +0.46	28.28	27.79	27.79	10,278
10 Apr 12	27.73000 -0.21	28.14	27.73	27.85	6,989
09 Apr 12	27.94000 -0.11	28.08	27.88	27.90	6,665
05 Apr 12	28.05000 +0.05	28.27	27.87	28.00	9,858
04 Apr 12	28.00000 -0.28	28.27	27.83	28.27	24,752
03 Apr 12	28.28000 +0.18	28.35	28.10	28.35	8,015
02 Apr 12	28.10000 -0.35	28.55	28.10	28.38	18,497
30 Mar 12	28.45000 +0.61	28.45	27.84	27.92	105,115
29 Mar 12	27.84000 -0.16	27.84	27.75	27.76	11,612
28 Mar 12	28.00000 +0.15	28.27	27.79	27.85	22,106
27 Mar 12	27.85000 +0.34	27.85	27.60	27.63	25,916
26 Mar 12	27.51000 -0.04	27.59	27.21	27.21	9,389
23 Mar 12	27.55000 +0.80	27.55	26.80	26.80	14,591
22 Mar 12	26.75000 -0.92	27.73	26.75	27.73	25,386
21 Mar 12	27.67000 +0.70	27.84	26.85	26.88	17,462
20 Mar 12	26.97000 +0.27	27.25	26.60	26.61	20,873
19 Mar 12	26.70000 +0.10	26.79	26.60	26.61	11,295
16 Mar 12	26.60000 -0.07	26.97	26.60	26.60	57,905
15 Mar 12	26.67000 -0.31	27.22	26.67	27.22	7,199
14 Mar 12	26.98000 +0.01	27.05	26.94	26.96	2,201
13 Mar 12	26.97000 +0.21	26.97	26.65	26.67	10,276
12 Mar 12	26.76000 +0.14	26.78	26.60	26.61	15,575
09 Mar 12	26.62000 -0.03	26.65	26.40	26.61	26,306
08 Mar 12	26.65000 +0.20	27.22	26.44	26.65	24,229
07 Mar 12	26.45000 +0.22	26.50	26.14	26.46	7,690
06 Mar 12	26.23000 -0.50	26.91	26.12	26.82	13,699
05 Mar 12	26.73000 -0.20	26.93	26.62	26.93	12,752
02 Mar 12	26.93000 +0.33	26.99	26.60	26.60	10,834
01 Mar 12	26.60000 -0.33	26.97	26.60	26.85	17,799
29 Feb 12	26.93000 +0.19	26.93	26.65	26.85	15,365
28 Feb 12	26.74000 -0.02	26.77	26.60	26.76	7,744
27 Feb 12	26.76000 -0.08	26.87	26.70	26.85	3,959
24 Feb 12	26.84000 +0.00	26.92	26.61	26.92	5,792
23 Feb 12	26.84000 +0.06	26.84	26.60	26.77	15,174
22 Feb 12	26.78000 +0.07	27.19	26.59	26.59	29,083
21 Feb 12	26.71000 -0.10	28.89	26.49	26.89	66,091
17 Feb 12	26.81000 +1.08	26.88	25.85	25.85	12,819
16 Feb 12	25.73000 +0.38	25.83	25.35	25.35	45,391
15 Feb 12	25.35000 -0.01	25.44	25.29	25.37	29,378
14 Feb 12	25.36000 +0.11	25.80	25.25	25.25	17,388
13 Feb 12	25.25000 +0.00	25.34	25.01	25.26	17,746
10 Feb 12	25.25000 -0.20	25.43	25.21	25.30	19,536
09 Feb 12	25.45000 +0.07	25.64	25.35	25.50	13,073
08 Feb 12	25.38000 -0.09	25.50	25.37	25.49	3,569
07 Feb 12	25.47000 -0.03	25.50	25.26	25.50	23,050
06 Feb 12	25.50000 +0.00	25.50	25.35	25.36	12,036
03 Feb 12	25.50000 +0.47	25.97	25.12	25.19	142,232
02 Feb 12	25.03000 -0.03	25.36	25.03	25.10	28,525
01 Feb 12	25.06000 +0.28	25.10	24.76	24.79	35,944
31 Jan 12	24.78000 -0.05	24.84	24.59	24.78	62,623
30 Jan 12	24.83000 -0.05	24.88	24.63	24.88	47,628
27 Jan 12	24.88000 -0.22	25.10	24.88	25.09	34,951
26 Jan 12	25.10000 -0.24	25.35	25.09	25.35	67,188
25 Jan 12	25.34000 +0.09	25.50	25.19	25.25	39,390
24 Jan 12	25.25000 +0.12	25.84	24.96	24.96	21,668
23 Jan 12	25.13000 +0.05	25.36	24.97	25.09	29,447
20 Jan 12	25.08000 +0.03	25.18	24.95	25.05	47,422
19 Jan 12	25.05000 +0.08	25.05	24.85	24.97	57,190
18 Jan 12	24.97000 +0.01	25.11	24.96	25.05	34,051
17 Jan 12	24.96000 -0.29	25.35	24.92	25.35	47,864
16 Jan 12	25.25000 +0.17	25.52	25.09	25.51	14,157
13 Jan 12	25.08000 -0.35	25.50	25.08	25.50	4,001
12 Jan 12	25.43000 -0.14	25.59	25.31	25.58	26,811
11 Jan 12	25.57000 -0.13	25.69	25.41	25.65	9,711
10 Jan 12	25.70000 +0.03	25.80	25.56	25.75	52,798
09 Jan 12	25.67000 -0.50	26.17	25.48	26.17	22,280
06 Jan 12	26.17000 +0.49	26.31	25.56	25.65	18,234
05 Jan 12	25.68000 +0.04	25.70	25.47	25.50	20,146
04 Jan 12	25.64000 +0.15	25.65	25.45	25.50	27,308
03 Jan 12	25.49000 -0.06	25.72	25.30	25.72	33,120
30 Dec 11	25.55000 +0.25	25.55	25.22	25.49	5,081
29 Dec 11	25.30000 +0.00	25.47	25.03	25.28	7,344
28 Dec 11	25.30000 +0.09	25.79	25.04	25.79	6,644
23 Dec 11	25.21000 -0.53	25.68	25.20	25.68	15,664
22 Dec 11	25.74000 -0.26	26.22	25.67	25.76	30,680
21 Dec 11	26.00000 +0.91	26.00	25.05	25.14	25,058
20 Dec 11	25.09000 +0.26	25.25	24.92	24.99	53,167
19 Dec 11	24.83000 +0.34	25.00	24.41	24.52	54,930
16 Dec 11	24.49000 +0.19	24.73	24.31	24.31	290,328
15 Dec 11	24.30000 -0.24	24.62	24.22	24.52	48,428
14 Dec 11	24.54000 +0.28	24.61	24.01	24.06	17,554
13 Dec 11	24.26000 -0.39	24.83	24.25	24.83	42,759
12 Dec 11	24.65000 +0.31	24.98	24.01	24.01	82,608
09 Dec 11	24.34000 -0.37	24.96	24.26	24.71	32,190
08 Dec 11	24.71000 -0.19	24.97	24.60	24.85	22,097
07 Dec 11	24.90000 +0.03	25.00	24.65	24.78	22,111
06 Dec 11	24.87000 +0.24	24.99	24.24	24.59	21,384
05 Dec 11	24.63000 +0.85	24.63	23.83	23.83	28,719
02 Dec 11	23.78000 -0.12	24.03	23.50	23.72	50,767
01 Dec 11	23.90000 -0.05	23.93	23.10	23.71	64,640
30 Nov 11	23.95000 +0.70	23.95	23.24	23.25	27,936
29 Nov 11	23.25000 -0.10	23.36	23.10	23.36	20,385
28 Nov 11	23.35000 -0.05	23.49	23.05	23.49	35,652
25 Nov 11	23.40000 +0.06	23.50	23.02	23.41	43,013
24 Nov 11	23.34000 -0.06	23.44	23.29	23.29	3,355
23 Nov 11	23.40000 -0.52	23.77	23.40	23.70	8,169
22 Nov 11	23.92000 -0.83	24.65	23.92	24.65	39,680
21 Nov 11	24.75000 +0.17	24.92	24.50	24.52	16,864
18 Nov 11	24.58000 -0.45	24.99	24.58	24.83	25,883
17 Nov 11	25.03000 -0.62	25.65	24.82	25.65	25,045
16 Nov 11	25.65000 +1.15	25.99	24.75	24.86	21,997
15 Nov 11	24.50000 +0.89	24.70	23.71	23.73	18,488
14 Nov 11	23.61000 +0.04	23.61	23.32	23.57	14,718
11 Nov 11	23.57000 +0.23	23.58	23.20	23.37	7,600
10 Nov 11	23.34000 -0.06	23.64	23.16	23.54	13,499
09 Nov 11	23.40000 -0.41	23.68	23.33	23.46	25,277
08 Nov 11	23.81000 +0.03	23.95	23.33	23.95	20,885
07 Nov 11	23.78000 -0.88	24.75	23.78	24.75	22,589
04 Nov 11	24.66000 +0.43	25.02	24.01	24.20	8,067
03 Nov 11	24.23000 -0.33	24.70	24.19	24.70	28,104
02 Nov 11	24.56000 +0.82	24.59	23.99	23.99	12,217
01 Nov 11	23.74000 -0.50	23.86	23.50	23.77	97,662
31 Oct 11	24.24000 -0.16	24.91	24.00	24.29	35,822
28 Oct 11	24.40000 +0.47	24.46	23.72	23.74	22,519
27 Oct 11	23.93000 -0.01	24.60	23.78	24.60	13,079
26 Oct 11	23.94000 +0.36	23.94	23.51	23.57	22,932
25 Oct 11	23.58000 -0.36	24.11	23.57	24.11	124,567
24 Oct 11	23.94000 +0.51	23.94	23.26	23.49	29,715
21 Oct 11	23.43000 +0.13	23.70	23.30	23.64	23,903
20 Oct 11	23.30000 -0.54	24.01	23.30	23.67	12,731
19 Oct 11	23.84000 -0.05	24.31	23.66	23.90	33,271
18 Oct 11	23.89000 -0.07	24.10	23.39	23.82	12,371
17 Oct 11	23.96000 +0.48	23.96	23.23	23.30	21,297
14 Oct 11	23.48000 +0.00	23.64	23.33	23.59	17,086
13 Oct 11	23.48000 +0.00	23.51	23.32	23.32	11,238
12 Oct 11	23.48000 +0.24	23.59	23.27	23.27	17,712
11 Oct 11	23.24000 +0.41	23.47	23.07	23.47	10,675
07 Oct 11	22.83000 -0.12	23.04	22.80	22.88	16,816
06 Oct 11	22.95000 +0.15	23.39	22.76	22.79	11,848
05 Oct 11	22.80000 +0.68	22.94	21.80	22.29	23,870
04 Oct 11	22.12000 +0.02	22.38	21.67	21.85	20,595
03 Oct 11	22.10000 -0.20	22.29	21.94	22.29	20,852
30 Sep 11	22.30000 -0.61	22.64	22.02	22.61	18,149
29 Sep 11	22.91000 -0.74	23.77	22.21	23.77	105,912
28 Sep 11	23.65000 -0.09	23.81	23.51	23.73	11,307
27 Sep 11	23.74000 +0.56	23.94	23.48	23.48	13,037
26 Sep 11	23.18000 +1.12	23.18	22.11	22.28	28,509
23 Sep 11	22.06000 +0.34	22.22	21.46	21.73	37,093
22 Sep 11	21.72000 -0.97	22.83	21.66	22.62	41,957
21 Sep 11	22.69000 -0.13	22.99	22.33	22.81	27,932
20 Sep 11	22.82000 -0.37	23.57	22.50	23.12	58,611
19 Sep 11	23.19000 -0.29	23.50	23.12	23.50	34,512
16 Sep 11	23.48000 -0.07	23.60	23.25	23.60	50,608
15 Sep 11	23.55000 +0.00	23.73	23.50	23.73	11,348
14 Sep 11	23.55000 +0.64	23.71	23.13	23.15	301,391
13 Sep 11	22.91000 +0.51	23.78	22.42	22.42	43,771
12 Sep 11	22.40000 -0.32	22.61	22.26	22.61	23,882
09 Sep 11	22.72000 -0.27	22.98	22.43	22.90	19,998
08 Sep 11	22.99000 -0.23	23.11	22.70	23.00	36,942
07 Sep 11	23.22000 +0.52	23.53	22.70	22.74	25,901
06 Sep 11	22.70000 -0.85	23.55	22.52	23.53	49,404
02 Sep 11	23.55000 +0.01	23.63	22.76	23.55	18,639
01 Sep 11	23.54000 -0.07	23.83	23.50	23.83	27,007
31 Aug 11	23.61000 +0.50	24.00	23.08	23.08	31,563
30 Aug 11	23.11000 +0.76	23.12	22.35	22.35	28,873
29 Aug 11	22.35000 +0.40	22.49	22.09	22.09	11,518
26 Aug 11	21.95000 -0.05	22.28	21.50	21.51	30,711
25 Aug 11	22.00000 -0.10	22.34	21.98	22.10	24,737
24 Aug 11	22.10000 -0.20	22.32	21.84	22.32	56,400
23 Aug 11	22.30000 +0.10	22.78	22.00	22.15	65,316
22 Aug 11	22.20000 -1.02	23.48	22.00	23.40	96,847
19 Aug 11	23.22000 -0.08	23.62	22.80	23.30	26,957
18 Aug 11	23.30000 -0.67	23.99	23.16	23.99	20,902
17 Aug 11	23.97000 +0.03	24.29	23.85	24.15	40,626
16 Aug 11	23.94000 -0.06	24.09	23.74	24.00	42,177
15 Aug 11	24.00000 +0.19	24.27	23.85	24.06	23,409
12 Aug 11	23.81000 -0.04	24.25	23.65	24.15	109,729
11 Aug 11	23.85000 +0.06	24.07	23.56	23.80	70,835
10 Aug 11	23.79000 -0.21	24.50	23.56	24.00	104,780
09 Aug 11	24.00000 -1.72	25.20	23.81	25.11	116,046
08 Aug 11	25.72000 -1.28	26.30	25.11	26.30	47,291
05 Aug 11	27.00000 -0.14	27.15	26.74	26.79	20,664
04 Aug 11	27.14000 -0.66	27.70	26.98	27.28	15,561
03 Aug 11	27.80000 +0.08	28.00	27.27	27.61	30,169
02 Aug 11	27.72000 -0.27	28.06	27.72	28.06	50,655
29 Jul 11	27.99000 -0.29	28.24	27.98	28.20	5,630
28 Jul 11	28.28000 +0.38	28.45	27.90	27.90	13,825
27 Jul 11	27.90000 -0.26	28.15	27.90	28.15	11,386
26 Jul 11	28.16000 +0.24	28.56	27.90	27.90	102,505
25 Jul 11	27.92000 -0.06	28.56	27.90	27.94	26,490
22 Jul 11	27.98000 +0.00	28.04	27.95	28.00	51,761
21 Jul 11	27.98000 -0.02	28.15	27.94	28.15	155,333
20 Jul 11	28.00000 -0.25	28.36	28.00	28.27	27,009
19 Jul 11	28.25000 -0.31	28.68	28.25	28.65	12,271
18 Jul 11	28.56000 +0.54	28.76	27.81	27.94	32,760
15 Jul 11	28.02000 -0.01	28.24	28.02	28.24	7,728
14 Jul 11	28.03000 +0.12	28.03	27.75	27.98	85,856
13 Jul 11	27.91000 +0.10	28.00	27.71	27.85	42,326
12 Jul 11	27.81000 +0.41	27.87	27.38	27.40	55,051
11 Jul 11	27.40000 -0.16	27.56	27.07	27.56	59,986
08 Jul 11	27.56000 +0.23	27.62	27.32	27.33	17,193
07 Jul 11	27.33000 +0.00	27.50	27.28	27.35	50,962
06 Jul 11	27.33000 +0.32	27.67	27.00	27.13	83,463
05 Jul 11	27.01000 -0.05	27.28	26.91	27.06	110,825
04 Jul 11	27.06000 +0.12	27.11	26.89	26.89	24,637
30 Jun 11	26.94000 +0.22	26.97	26.80	26.83	15,178
29 Jun 11	26.72000 -0.14	27.00	26.55	27.00	13,515
28 Jun 11	26.86000 +0.08	27.10	26.70	26.76	25,232
27 Jun 11	26.78000 -0.17	27.10	26.66	26.95	70,498
24 Jun 11	26.95000 +0.16	26.95	26.50	26.70	35,358
23 Jun 11	26.79000 -0.09	26.79	26.56	26.70	19,950
22 Jun 11	26.88000 -0.01	27.04	26.71	26.99	28,338
21 Jun 11	26.89000 -0.11	27.00	26.80	27.00	10,891
20 Jun 11	27.00000 +0.20	27.10	26.65	26.90	65,074
17 Jun 11	26.80000 -0.21	27.15	26.50	27.00	68,825
16 Jun 11	27.01000 -0.03	27.17	26.90	27.04	31,196
15 Jun 11	27.04000 -0.06	27.09	26.89	27.09	167,603
14 Jun 11	27.10000 +0.10	27.40	27.00	27.05	57,426
13 Jun 11	27.00000 -0.05	27.25	26.81	27.04	31,803
10 Jun 11	27.05000 -0.38	27.57	27.00	27.43	27,714
09 Jun 11	27.43000 -0.27	27.92	27.06	27.70	75,598
08 Jun 11	27.70000 -0.69	28.37	27.64	28.37	73,203
07 Jun 11	28.39000 +0.48	28.76	27.90	27.90	27,189
06 Jun 11	27.91000 -0.01	28.24	27.80	27.97	12,453
03 Jun 11	27.92000 -0.47	28.22	27.67	28.17	17,339
02 Jun 11	28.39000 -0.29	28.74	28.14	28.63	21,729
01 Jun 11	28.68000 -0.42	29.14	28.52	29.00	21,386
31 May 11	29.10000 +0.10	29.55	28.75	29.01	606,987
30 May 11	29.00000 +0.09	29.20	28.85	28.91	12,535
27 May 11	28.91000 +0.20	28.91	28.61	28.81	32,533
26 May 11	28.71000 +0.46	28.73	28.40	28.43	65,225
25 May 11	28.25000 +0.10	28.44	27.92	28.42	43,642
24 May 11	28.15000 -0.74	28.83	28.03	28.81	52,113
20 May 11	28.89000 -0.16	29.06	28.61	29.06	27,256
19 May 11	29.05000 -0.47	29.33	28.81	28.95	97,230
18 May 11	29.52000 -0.72	30.17	29.06	30.15	43,766
17 May 11	30.24000 +0.24	30.49	29.90	29.90	12,626
16 May 11	30.00000 -0.40	30.49	29.76	30.15	19,264
13 May 11	30.40000 -0.15	30.67	30.18	30.67	21,674
12 May 11	30.55000 -0.01	31.00	30.35	30.56	56,769
11 May 11	30.56000 -0.13	30.90	30.36	30.60	14,214
10 May 11	30.69000 +0.17	30.84	30.35	30.62	22,964
09 May 11	30.52000 -0.23	31.07	30.37	30.80	58,161
06 May 11	30.75000 +0.10	30.97	30.65	30.80	21,420
05 May 11	30.65000 -0.08	30.84	30.49	30.57	18,748
04 May 11	30.73000 -0.27	31.15	30.67	31.07	24,894
03 May 11	31.00000 -0.18	31.26	30.94	31.18	38,742
02 May 11	31.18000 -0.28	31.49	31.12	31.49	81,394
29 Apr 11	31.46000 -0.15	31.46	31.18	31.46	32,084
28 Apr 11	31.61000 +0.21	31.64	30.88	31.30	30,183
27 Apr 11	31.40000 -0.28	31.90	31.26	31.68	30,992
26 Apr 11	31.68000 +0.96	31.87	30.50	30.50	25,259
25 Apr 11	30.72000 -0.25	31.18	30.64	31.07	15,610
21 Apr 11	30.97000 -0.17	31.25	30.89	31.25	40,809
20 Apr 11	31.14000 -0.19	31.54	31.08	31.54	65,815
19 Apr 11	31.33000 -0.16	31.56	31.26	31.56	15,077
18 Apr 11	31.49000 +0.10	31.50	31.20	31.50	14,116
15 Apr 11	31.39000 -0.10	31.68	31.38	31.60	43,485
14 Apr 11	31.49000 -0.11	31.71	31.33	31.62	33,570
13 Apr 11	31.60000 -0.13	31.89	31.46	31.89	49,787
12 Apr 11	31.73000 +0.00	31.98	31.61	31.73	35,057
11 Apr 11	31.73000 +0.09	32.00	31.57	31.64	16,942
08 Apr 11	31.64000 +0.24	31.94	31.63	31.92	27,349
07 Apr 11	31.40000 -0.20	31.61	31.34	31.61	21,105
06 Apr 11	31.60000 +0.44	31.71	31.34	31.34	38,326
05 Apr 11	31.16000 -0.84	31.93	31.08	31.86	83,110
04 Apr 11	32.00000 +0.54	32.00	31.76	31.95	37,485
01 Apr 11	31.46000 +0.33	31.56	31.20	31.23	33,632
31 Mar 11	31.13000 +0.02	31.22	30.88	30.88	138,067
30 Mar 11	31.11000 -0.33	31.55	31.06	31.25	51,760
29 Mar 11	31.44000 -0.41	32.18	31.37	31.76	124,582
28 Mar 11	31.85000 +0.05	32.24	31.52	31.81	112,138
25 Mar 11	31.80000 +0.50	32.10	31.30	31.30	30,177
24 Mar 11	31.30000 +0.25	31.49	31.14	31.49	34,912
23 Mar 11	31.05000 +0.35	31.15	30.75	30.75	28,570
22 Mar 11	30.70000 +1.61	30.99	29.24	29.24	75,498
21 Mar 11	29.09000 +0.79	29.22	28.56	28.56	175,031
18 Mar 11	28.30000 -0.38	28.96	28.20	28.82	77,959
17 Mar 11	28.68000 -0.03	28.96	28.30	28.71	34,289
16 Mar 11	28.71000 -0.25	29.20	28.50	29.01	79,236
15 Mar 11	28.96000 +0.41	29.03	27.64	28.39	48,935
14 Mar 11	28.55000 -0.70	29.19	28.55	29.10	115,545
11 Mar 11	29.25000 -0.37	29.60	28.90	29.60	165,964
10 Mar 11	29.62000 -0.61	30.10	29.10	30.10	64,485
09 Mar 11	30.23000 -0.16	30.59	30.15	30.49	45,667
08 Mar 11	30.39000 +0.18	30.58	30.16	30.30	90,145
07 Mar 11	30.21000 -0.83	31.22	30.01	31.22	47,780
04 Mar 11	31.04000 -0.21	31.35	31.00	31.25	24,516
03 Mar 11	31.25000 -0.13	31.42	31.14	31.42	16,901
02 Mar 11	31.38000 -0.22	31.70	31.15	31.60	17,788
01 Mar 11	31.60000 +0.00	31.70	31.58	31.60	22,981
28 Feb 11	31.60000 -0.14	31.87	31.60	31.74	22,916
25 Feb 11	31.74000 +0.14	31.86	31.60	31.80	14,789
24 Feb 11	31.60000 -0.26	31.99	31.55	31.75	14,243
23 Feb 11	31.86000 -0.14	32.25	31.86	32.00	22,382
22 Feb 11	32.00000 -0.21	32.40	32.00	32.39	37,243
18 Feb 11	32.21000 +0.21	32.21	31.75	32.01	27,515
17 Feb 11	32.00000 -0.18	32.43	32.00	32.19	98,782
16 Feb 11	32.18000 -0.36	32.76	32.00	32.46	63,815
15 Feb 11	32.54000 -0.20	33.00	32.52	32.72	20,457
14 Feb 11	32.74000 -0.31	33.15	32.74	33.06	24,003
11 Feb 11	33.05000 +0.05	33.17	32.86	33.10	11,975
10 Feb 11	33.00000 -0.18	33.39	33.00	33.01	24,698
09 Feb 11	33.18000 +0.33	33.26	32.80	32.80	52,606
08 Feb 11	32.85000 -0.24	33.23	32.85	33.23	67,985
07 Feb 11	33.09000 +0.09	33.40	33.01	33.12	12,229
04 Feb 11	33.00000 +0.00	33.47	32.80	33.30	42,878
03 Feb 11	33.00000 -0.12	33.22	32.64	32.96	147,657
02 Feb 11	33.12000 -0.07	33.37	32.83	33.25	309,665
01 Feb 11	33.19000 +0.44	33.19	32.56	32.75	71,022
31 Jan 11	32.75000 -0.35	33.32	32.73	33.10	27,435
28 Jan 11	33.10000 -0.41	33.91	33.10	33.50	47,659
27 Jan 11	33.51000 -0.04	33.79	33.48	33.60	5,869
26 Jan 11	33.55000 -0.11	33.69	33.53	33.66	7,788
25 Jan 11	33.66000 -0.18	33.84	33.35	33.70	14,499
24 Jan 11	33.84000 +0.14	33.91	33.61	33.72	11,775
21 Jan 11	33.70000 +0.10	33.74	33.46	33.52	29,315
20 Jan 11	33.60000 +0.23	33.60	33.40	33.46	14,239
19 Jan 11	33.37000 +0.00	33.65	33.37	33.59	8,670
18 Jan 11	33.37000 -0.13	33.64	33.37	33.50	12,677
17 Jan 11	33.50000 -0.28	33.88	33.50	33.88	21,691
14 Jan 11	33.78000 -0.28	34.20	33.52	34.20	17,120
13 Jan 11	34.06000 +0.40	34.06	33.41	33.70	141,894
12 Jan 11	33.66000 +0.00	34.03	33.61	34.03	15,676
11 Jan 11	33.66000 -0.09	34.00	33.25	33.51	406,860
10 Jan 11	33.75000 -0.41	34.14	33.51	34.11	18,120
07 Jan 11	34.16000 -0.17	34.75	34.03	34.27	16,109
06 Jan 11	34.33000 +0.31	34.57	34.00	34.16	27,581
05 Jan 11	34.02000 -0.58	34.40	34.02	34.33	18,898
04 Jan 11	34.60000 +0.10	34.76	34.26	34.51	18,237
31 Dec 10	34.50000 -0.42	35.17	34.50	34.70	14,552
30 Dec 10	34.92000 +0.62	35.15	34.28	34.30	28,493
29 Dec 10	34.30000 +0.25	34.40	34.04	34.04	10,940
24 Dec 10	34.05000 -0.15	34.06	34.02	34.02	747
23 Dec 10	34.20000 +0.05	34.44	34.00	34.44	70,453
22 Dec 10	34.15000 -0.15	34.44	34.10	34.44	18,012
21 Dec 10	34.30000 +0.15	34.40	33.91	33.95	20,014
20 Dec 10	34.15000 +0.05	34.35	34.01	34.06	61,591
17 Dec 10	34.10000 -0.40	34.41	34.05	34.40	81,111
16 Dec 10	34.50000 -0.39	34.78	34.30	34.77	24,464
15 Dec 10	34.89000 +0.70	34.96	34.03	34.08	26,251
14 Dec 10	34.19000 +0.14	34.36	33.85	34.34	28,401
13 Dec 10	34.05000 -0.49	34.87	34.00	34.87	214,165
10 Dec 10	34.54000 +0.04	34.82	34.49	34.51	18,960
09 Dec 10	34.50000 -0.36	35.13	34.50	34.81	22,699
08 Dec 10	34.86000 +0.31	34.99	34.54	34.54	13,659
07 Dec 10	34.55000 +0.59	34.55	33.79	33.86	61,534
06 Dec 10	33.96000 -0.03	34.01	33.79	33.79	55,609
03 Dec 10	33.99000 +0.44	34.03	33.51	33.69	66,429
02 Dec 10	33.55000 -0.32	33.86	33.55	33.84	97,465
01 Dec 10	33.87000 +0.66	33.87	33.31	33.67	85,881
30 Nov 10	33.21000 -0.12	33.57	33.14	33.31	20,489
29 Nov 10	33.33000 -0.19	33.95	33.33	33.55	28,818
26 Nov 10	33.52000 +0.08	33.60	33.50	33.60	20,244
25 Nov 10	33.44000 -0.25	33.84	33.30	33.51	26,750
24 Nov 10	33.69000 +0.16	34.34	33.55	33.55	20,067
23 Nov 10	33.53000 -0.38	34.08	33.35	34.00	14,727
22 Nov 10	33.91000 +0.61	34.09	33.05	33.11	54,400
19 Nov 10	33.30000 -0.25	33.55	33.30	33.34	145,654
18 Nov 10	33.55000 +0.04	33.83	33.32	33.83	82,129
17 Nov 10	33.51000 -0.34	34.10	33.51	33.70	20,790
16 Nov 10	33.85000 -0.14	34.09	33.60	33.87	25,457
15 Nov 10	33.99000 +0.11	34.34	33.82	34.00	105,927
12 Nov 10	33.88000 -0.37	34.25	33.83	34.25	148,422
11 Nov 10	34.25000 -0.75	35.11	34.25	35.05	32,856
10 Nov 10	35.00000 -0.92	36.06	34.64	35.40	74,735
09 Nov 10	35.92000 +0.45	36.00	35.01	35.47	51,028
08 Nov 10	35.47000 +0.50	35.48	35.04	35.24	20,055
05 Nov 10	34.97000 +0.72	35.50	34.48	34.50	108,812
04 Nov 10	34.25000 +0.68	34.35	33.76	33.99	42,351
03 Nov 10	33.57000 -0.21	33.94	33.35	33.85	70,478
02 Nov 10	33.78000 -0.05	34.24	33.77	34.24	15,925
01 Nov 10	33.83000 -0.55	34.40	33.62	34.19	32,714
29 Oct 10	34.38000 +0.11	34.39	33.84	34.33	16,011
28 Oct 10	34.27000 -0.10	34.50	34.25	34.32	11,447
27 Oct 10	34.37000 -0.72	35.09	34.37	35.09	39,795
26 Oct 10	35.09000 +0.87	35.35	34.22	34.22	135,726
25 Oct 10	34.22000 +0.38	34.35	33.60	33.65	31,902
22 Oct 10	33.84000 +0.14	33.84	33.51	33.59	6,584
21 Oct 10	33.70000 +0.05	33.80	33.55	33.63	17,653
20 Oct 10	33.65000 +0.26	33.83	33.50	33.56	44,507
19 Oct 10	33.39000 -0.21	33.85	33.32	33.58	57,542
18 Oct 10	33.60000 +0.03	33.85	33.57	33.57	41,792
15 Oct 10	33.57000 -0.27	33.81	33.36	33.74	46,099
14 Oct 10	33.84000 +0.05	33.85	33.61	33.65	60,181
13 Oct 10	33.79000 +0.31	33.82	33.48	33.48	32,160
12 Oct 10	33.48000 -0.22	33.89	33.34	33.84	28,575
08 Oct 10	33.70000 -0.12	33.94	33.64	33.82	29,373
07 Oct 10	33.82000 -0.18	34.25	33.73	34.23	91,648
06 Oct 10	34.00000 -0.20	34.43	33.79	34.29	75,852
05 Oct 10	34.20000 -0.30	34.91	34.11	34.91	112,505
04 Oct 10	34.50000 -0.08	34.99	34.48	34.58	50,575
01 Oct 10	34.58000 +0.19	34.81	34.20	34.20	14,240
30 Sep 10	34.39000 +0.34	34.59	33.89	33.89	19,866
29 Sep 10	34.05000 +0.87	34.12	33.18	33.18	20,227
28 Sep 10	33.18000 -0.25	33.63	33.18	33.25	40,047
27 Sep 10	33.43000 -0.17	33.70	33.34	33.53	85,015
24 Sep 10	33.60000 +0.00	33.78	33.50	33.60	6,218
23 Sep 10	33.60000 -0.10	34.16	33.41	33.60	129,993
22 Sep 10	33.70000 +0.14	33.84	33.50	33.56	17,683
21 Sep 10	33.56000 -0.22	34.04	33.50	33.71	64,931
20 Sep 10	33.78000 +0.67	33.98	33.31	33.42	95,540
17 Sep 10	33.11000 -1.09	34.40	33.01	34.32	85,611
16 Sep 10	34.20000 -0.05	34.60	34.13	34.60	13,541
15 Sep 10	34.25000 +0.07	34.50	34.00	34.20	46,240
14 Sep 10	34.18000 +0.03	34.28	34.10	34.20	21,536
13 Sep 10	34.15000 -0.40	34.73	34.02	34.73	20,717
10 Sep 10	34.55000 -0.05	34.60	34.35	34.60	51,678
09 Sep 10	34.60000 +0.01	34.75	34.50	34.75	19,450
08 Sep 10	34.59000 -0.19	34.87	34.53	34.67	58,686
07 Sep 10	34.78000 +0.01	34.90	34.50	34.60	12,937
03 Sep 10	34.77000 -0.23	34.91	34.26	34.87	6,821
02 Sep 10	35.00000 +0.17	35.24	34.32	35.05	24,194
01 Sep 10	34.83000 -0.17	35.00	34.75	34.85	55,900
31 Aug 10	35.00000 -0.06	35.24	34.88	35.05	28,336
30 Aug 10	35.06000 -0.54	35.60	35.01	35.60	44,972
27 Aug 10	35.60000 +0.98	36.24	34.91	35.00	106,304
26 Aug 10	34.62000 -0.31	34.99	34.50	34.75	176,901
25 Aug 10	34.93000 -0.16	35.09	34.78	35.09	10,414
24 Aug 10	35.09000 +0.11	35.25	34.75	34.98	37,486
23 Aug 10	34.98000 +0.51	35.00	34.60	34.60	7,713
20 Aug 10	34.47000 -0.56	35.13	34.47	34.85	41,222
19 Aug 10	35.03000 -0.15	35.49	35.00	35.10	12,464
18 Aug 10	35.18000 -0.06	35.52	35.00	35.37	65,629
17 Aug 10	35.24000 -0.40	35.60	35.00	35.60	41,693
16 Aug 10	35.64000 +0.54	35.64	35.02	35.02	11,118
13 Aug 10	35.10000 +0.10	35.48	34.95	34.95	4,071
12 Aug 10	35.00000 +0.09	35.43	34.83	35.14	64,003
11 Aug 10	34.91000 -0.29	35.15	34.80	35.15	21,311
10 Aug 10	35.20000 -0.05	35.25	34.80	34.93	8,298
09 Aug 10	35.25000 +0.31	35.25	34.78	34.78	8,823
06 Aug 10	34.94000 +0.39	35.25	34.54	34.54	13,612
05 Aug 10	34.55000 -0.20	35.45	34.26	34.26	93,543
04 Aug 10	34.75000 +0.25	34.75	34.10	34.50	27,230
03 Aug 10	34.50000 -0.27	35.00	34.50	34.78	21,255
30 Jul 10	34.77000 +0.16	34.89	34.21	34.89	18,130
29 Jul 10	34.61000 +0.08	35.00	34.55	34.99	77,951
28 Jul 10	34.53000 -0.47	35.29	34.52	34.94	15,547
27 Jul 10	35.00000 +0.00	35.74	35.00	35.25	29,581
26 Jul 10	35.00000 +0.00	35.00	34.51	34.88	13,216
23 Jul 10	35.00000 +0.12	35.00	34.81	34.88	24,671
22 Jul 10	34.88000 +1.21	35.39	33.79	33.79	17,130
21 Jul 10	33.67000 -0.26	33.99	33.50	33.84	20,860
20 Jul 10	33.93000 -0.34	34.43	33.90	34.30	12,433
19 Jul 10	34.27000 -0.19	34.40	34.00	34.35	20,540
16 Jul 10	34.46000 -0.19	34.48	33.91	34.32	27,860
15 Jul 10	34.65000 +0.66	34.69	33.85	34.02	61,048
14 Jul 10	33.99000 -0.57	34.18	33.68	34.18	10,091
13 Jul 10	34.56000 +0.07	34.99	34.06	34.99	27,153
12 Jul 10	34.49000 -0.65	35.07	34.34	35.00	28,022
09 Jul 10	35.14000 +1.24	35.17	34.14	34.15	17,922
08 Jul 10	33.90000 +0.75	34.64	33.26	33.29	18,940
07 Jul 10	33.15000 +0.04	33.35	32.82	33.11	19,551
06 Jul 10	33.11000 -0.39	33.72	32.51	33.49	41,420
05 Jul 10	33.50000 +0.01	33.94	33.14	33.94	45,650
02 Jul 10	33.49000 +0.20	33.50	28.20	33.50	39,984
30 Jun 10	33.29000 -0.05	34.49	33.03	33.04	37,766
29 Jun 10	33.34000 -0.66	34.14	32.63	34.14	50,081
28 Jun 10	34.00000 -0.24	34.12	33.61	34.00	28,536
25 Jun 10	34.24000 -0.08	34.59	33.60	34.59	47,795
24 Jun 10	34.32000 -0.73	35.45	34.32	35.25	26,662
23 Jun 10	35.05000 -0.49	35.54	34.67	35.54	40,299
22 Jun 10	35.54000 +0.12	36.29	35.00	35.50	45,051
21 Jun 10	35.42000 -1.30	36.92	35.29	36.74	19,100
18 Jun 10	36.72000 +1.18	36.72	35.52	35.65	42,373
17 Jun 10	35.54000 +0.11	35.94	35.48	35.71	31,060
16 Jun 10	35.43000 -0.57	36.75	35.21	35.51	26,872
15 Jun 10	36.00000 +0.26	36.09	35.37	35.37	42,935
14 Jun 10	35.74000 -0.91	36.65	35.26	36.46	28,073
11 Jun 10	36.65000 +0.30	36.98	36.48	36.98	11,220
10 Jun 10	36.35000 +1.60	36.99	34.56	34.74	32,272
09 Jun 10	34.75000 +0.11	35.19	34.61	34.86	22,418
08 Jun 10	34.64000 +0.04	35.06	34.50	34.50	19,963
07 Jun 10	34.60000 -1.14	35.53	34.53	35.53	23,793
04 Jun 10	35.74000 -0.46	36.42	35.33	36.20	24,307
03 Jun 10	36.20000 -0.65	37.25	36.01	37.09	99,858
02 Jun 10	36.85000 -1.10	38.23	36.59	37.95	64,123
01 Jun 10	37.95000 -0.10	38.46	37.94	37.95	17,410
31 May 10	38.05000 +0.31	39.35	37.44	37.85	10,462
28 May 10	37.74000 +0.47	37.74	37.00	37.58	9,684
27 May 10	37.27000 +0.65	37.59	35.67	35.67	29,988
26 May 10	36.62000 +0.64	36.85	35.87	35.87	27,699
25 May 10	35.98000 -0.74	36.59	35.80	36.25	19,360
21 May 10	36.72000 +1.69	36.89	35.24	35.25	83,152
20 May 10	35.03000 -1.17	36.26	34.20	36.20	71,735
19 May 10	36.20000 -0.42	36.88	36.20	36.50	18,385
18 May 10	36.62000 -0.58	37.54	36.60	36.60	14,618
17 May 10	37.20000 -0.15	37.59	36.99	37.49	19,145
14 May 10	37.35000 -0.18	37.70	37.14	37.64	55,248
13 May 10	37.53000 +0.08	37.69	37.26	37.39	56,228
12 May 10	37.45000 +0.25	37.60	37.10	37.10	81,171
11 May 10	37.20000 -0.05	37.45	36.95	37.20	37,735
10 May 10	37.25000 +0.05	37.50	36.88	37.21	47,819
07 May 10	37.20000 -0.20	37.53	36.52	36.52	68,439
06 May 10	37.40000 +1.85	37.75	35.26	35.70	152,030
05 May 10	35.55000 -0.81	35.94	35.28	35.28	45,010
04 May 10	36.36000 -0.52	37.29	36.25	37.20	35,626
03 May 10	36.88000 +0.91	37.77	36.24	36.38	48,086
30 Apr 10	35.97000 +0.82	36.75	35.15	35.15	56,991
29 Apr 10	35.15000 +0.15	35.49	34.75	34.75	29,181
28 Apr 10	35.00000 -0.24	35.36	34.76	34.99	40,839
27 Apr 10	35.24000 -0.88	36.11	34.92	36.11	55,843
26 Apr 10	36.12000 +0.21	36.36	35.58	35.69	44,034
23 Apr 10	35.91000 -0.29	36.01	35.50	36.01	48,458
22 Apr 10	36.20000 -0.15	36.46	35.76	36.34	41,508
21 Apr 10	36.35000 +0.06	36.56	35.85	36.20	94,688
20 Apr 10	36.29000 -0.16	36.96	36.29	36.56	26,570
19 Apr 10	36.45000 -0.49	37.34	36.11	37.00	30,886
16 Apr 10	36.94000 +0.07	36.94	36.03	36.53	26,609
15 Apr 10	36.87000 +1.38	36.98	35.45	35.45	54,620
14 Apr 10	35.49000 +1.75	35.86	33.64	33.75	114,146
13 Apr 10	33.74000 +0.64	33.74	32.85	33.10	38,776
12 Apr 10	33.10000 +0.00	33.43	32.77	33.43	20,712
09 Apr 10	33.10000 -0.15	33.69	33.01	33.49	19,562
08 Apr 10	33.25000 -0.18	33.49	33.13	33.46	25,358
07 Apr 10	33.43000 +0.30	33.43	32.75	33.13	55,458
06 Apr 10	33.13000 +0.03	33.60	33.13	33.22	42,641
05 Apr 10	33.10000 -0.04	33.68	33.01	33.12	20,050
01 Apr 10	33.14000 +0.74	33.72	32.44	32.44	48,056
31 Mar 10	32.40000 -0.83	33.16	32.40	32.96	40,646
30 Mar 10	33.23000 +0.21	33.40	32.79	33.02	36,945
29 Mar 10	33.02000 +0.72	33.19	32.25	32.63	30,559
26 Mar 10	32.30000 -0.36	33.05	32.13	32.90	49,486
25 Mar 10	32.66000 +0.39	33.26	32.29	32.29	70,282
24 Mar 10	32.27000 -0.16	32.62	32.27	32.34	65,160
23 Mar 10	32.43000 +0.10	32.81	32.11	32.49	26,604
22 Mar 10	32.33000 -0.09	32.50	31.85	32.13	36,132
19 Mar 10	32.42000 -0.49	32.79	31.90	32.75	185,729
18 Mar 10	32.91000 -0.49	33.79	32.75	33.58	43,076
17 Mar 10	33.40000 +0.61	33.92	32.86	33.06	42,436
16 Mar 10	32.79000 -0.16	33.08	32.38	32.56	32,712
15 Mar 10	32.95000 -0.74	33.70	32.31	33.70	55,516
12 Mar 10	33.69000 -0.21	33.96	33.51	33.90	88,521
11 Mar 10	33.90000 +0.13	34.00	33.08	33.35	36,868
10 Mar 10	33.77000 +0.32	34.90	33.29	34.90	60,637
09 Mar 10	33.45000 -0.48	34.21	33.25	33.50	79,900
08 Mar 10	33.93000 +0.23	34.17	33.27	33.36	32,247
05 Mar 10	33.70000 +1.95	33.70	32.00	32.00	38,348
04 Mar 10	31.75000 +0.21	31.83	31.27	31.54	24,330
03 Mar 10	31.54000 +0.49	31.56	30.72	31.00	32,257
02 Mar 10	31.05000 +0.75	31.05	30.18	30.44	46,099
01 Mar 10	30.30000 -0.01	30.47	29.74	30.31	39,562
26 Feb 10	30.31000 +0.16	30.60	30.15	30.15	27,467
25 Feb 10	30.15000 -0.54	30.73	30.05	30.73	34,114
24 Feb 10	30.69000 +0.48	30.75	30.00	30.40	93,902
23 Feb 10	30.21000 -0.19	30.75	30.20	30.20	96,065
22 Feb 10	30.40000 -0.65	31.05	30.24	31.05	44,968
19 Feb 10	31.05000 -0.05	31.10	30.86	31.10	38,789
18 Feb 10	31.10000 -0.20	31.42	31.05	31.42	37,000
17 Feb 10	31.30000 -0.20	31.69	31.15	31.65	20,202
16 Feb 10	31.50000 +0.30	31.68	30.75	31.07	48,165
12 Feb 10	31.20000 -0.14	31.58	31.00	31.49	40,030
11 Feb 10	31.34000 +0.73	31.95	30.61	30.61	40,947
10 Feb 10	30.61000 -0.32	31.48	29.99	30.76	63,803
09 Feb 10	30.93000 -0.47	31.76	30.81	31.76	25,232
08 Feb 10	31.40000 +0.11	31.75	31.11	31.11	22,099
05 Feb 10	31.29000 +0.11	31.52	30.99	31.52	33,843
04 Feb 10	31.18000 -0.92	32.42	31.11	32.30	45,276
03 Feb 10	32.10000 -0.03	32.50	31.94	32.00	28,997
02 Feb 10	32.13000 +0.69	32.25	31.15	31.43	31,230
01 Feb 10	31.44000 +0.92	31.68	30.21	30.21	43,784
29 Jan 10	30.52000 -0.13	31.00	29.80	30.45	176,933
28 Jan 10	30.65000 -1.00	31.55	30.42	31.38	102,357
27 Jan 10	31.65000 -0.17	31.99	31.42	31.99	23,355
26 Jan 10	31.82000 -0.17	32.17	31.56	32.15	30,408
25 Jan 10	31.99000 +0.34	32.20	31.26	31.44	35,410
22 Jan 10	31.65000 -0.48	32.00	31.16	31.57	41,715
21 Jan 10	32.13000 -1.12	33.15	32.13	33.02	32,396
20 Jan 10	33.25000 -0.09	33.30	33.10	33.10	50,978
19 Jan 10	33.34000 +0.45	33.79	32.74	32.95	35,287
18 Jan 10	32.89000 +0.59	32.94	32.20	32.30	12,360
15 Jan 10	32.30000 +0.44	32.30	31.53	31.62	25,253
14 Jan 10	31.86000 -0.04	32.14	31.57	32.14	25,196
13 Jan 10	31.90000 -0.08	32.43	31.80	32.27	74,524
12 Jan 10	31.98000 -0.32	32.58	31.98	32.35	24,406
11 Jan 10	32.30000 +0.32	32.60	31.99	31.99	10,948
08 Jan 10	31.98000 -0.54	32.71	31.98	32.71	35,211
07 Jan 10	32.52000 -0.20	32.85	32.30	32.85	17,594
06 Jan 10	32.72000 +0.47	32.80	32.30	32.40	56,505
05 Jan 10	32.25000 -0.15	32.40	32.19	32.40	17,320
04 Jan 10	32.40000 -0.14	32.55	32.29	32.55	24,760
31 Dec 09	32.54000 +0.89	32.54	31.56	31.89	25,483
30 Dec 09	31.65000 -0.60	32.25	31.07	32.25	63,134
29 Dec 09	32.25000 +0.00	32.81	32.13	32.80	20,727