FUNDMANAGER.co.uk

Alphatec Holdings Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	11.36000 +0.50	11.60	10.87	10.87	3,180,348
21 Oct 26	10.86000 +0.00	11.10	10.72	10.72	1,694,347
20 Oct 26	10.86000 +0.45	10.98	10.41	10.57	1,447,240
19 Oct 26	10.41000 -0.05	10.54	10.35	10.42	1,578,529
16 Oct 26	10.46000 -0.47	11.14	10.40	10.93	2,702,726
15 Oct 26	10.93000 +0.49	10.97	10.46	10.59	3,050,651
14 Oct 26	10.44000 -0.38	10.81	10.31	10.63	1,760,236
13 Oct 26	10.82000 -0.43	11.54	10.80	11.30	2,321,837
12 Oct 26	11.25000 +0.58	11.26	10.69	10.69	2,945,933
09 Oct 26	10.67000 +0.32	10.74	10.32	10.38	1,564,783
08 Oct 26	10.35000 +0.10	10.40	10.06	10.15	2,643,154
07 Oct 26	10.25000 -0.29	10.66	10.18	10.41	2,438,591
06 Oct 26	10.54000 -0.18	10.89	10.49	10.77	1,908,050
05 Oct 26	10.72000 +0.69	10.75	9.94	9.98	2,062,731
02 Oct 26	10.03000 +0.13	10.18	9.80	10.10	2,189,829
01 Oct 26	9.90000 -0.42	10.45	9.81	10.27	2,282,529
30 Sep 26	10.32000 -0.05	10.54	10.13	10.41	1,587,934
29 Sep 26	10.37000 +0.32	10.41	10.00	10.03	1,725,084
28 Sep 26	10.05000 -0.07	10.06	9.80	10.00	1,706,549
25 Sep 26	10.12000 +0.20	10.32	9.72	9.80	3,003,817
24 Sep 26	9.92000 -0.11	10.05	9.83	10.03	1,664,679
23 Sep 26	10.03000 -0.30	10.27	9.94	10.22	1,629,749
22 Sep 26	10.33000 +0.16	10.50	10.27	10.45	1,207,976
21 Sep 26	10.17000 -0.01	10.32	10.06	10.27	1,699,842
18 Sep 26	10.18000 -0.10	10.54	10.17	10.24	2,395,581
17 Sep 26	10.28000 -0.22	10.53	10.02	10.45	2,756,346
16 Sep 26	10.50000 -0.16	10.76	10.43	10.63	2,729,794
15 Sep 26	10.66000 -0.20	10.94	10.61	10.80	2,667,305
14 Sep 26	10.86000 +0.28	11.03	10.39	10.49	4,174,693
11 Sep 26	10.58000 +1.74	10.60	9.34	9.55	6,368,102
10 Sep 26	8.84000 -0.14	8.92	8.60	8.77	2,381,423
09 Sep 26	8.98500 -0.20	9.44	8.84	9.23	3,045,551
08 Sep 26	9.19000 -0.26	9.55	9.03	9.55	1,763,563
04 Sep 26	9.45000 +0.12	9.51	9.08	9.22	1,581,073
03 Sep 26	9.33000 +0.14	9.45	9.05	9.33	1,856,101
02 Sep 26	9.19000 -0.02	9.48	9.08	9.24	1,435,252
01 Sep 26	9.21000 -0.16	9.57	9.15	9.46	1,050,910
31 Aug 26	9.37000 -0.07	9.45	9.25	9.32	1,381,745
28 Aug 26	9.44000 -0.13	9.65	9.40	9.55	1,208,748
27 Aug 26	9.57000 +0.15	9.69	9.28	9.36	1,564,913
26 Aug 26	9.42000 +0.09	9.49	9.20	9.37	1,418,557
25 Aug 26	9.33000 +0.09	9.47	9.08	9.22	1,582,207
24 Aug 26	9.24000 -0.24	9.61	9.22	9.49	1,716,890
21 Aug 26	9.48000 +0.19	9.51	9.11	9.26	1,452,082
20 Aug 26	9.29000 -0.46	9.71	9.22	9.70	1,514,120
19 Aug 26	9.75000 +0.22	10.00	9.50	9.53	1,544,936
18 Aug 26	9.53000 +0.08	9.77	9.49	9.55	1,432,135
17 Aug 26	9.45000 -0.34	9.75	9.35	9.63	1,398,369
14 Aug 26	9.79000 +0.04	9.91	9.69	9.79	1,759,049
13 Aug 26	9.75000 +0.12	9.81	9.54	9.74	1,192,149
12 Aug 26	9.63000 +0.26	9.69	9.11	9.24	1,947,930
11 Aug 26	9.37000 -0.12	9.68	9.34	9.47	1,463,389
10 Aug 26	9.49000 +0.18	9.52	9.10	9.10	1,968,298
07 Aug 26	9.31000 +0.10	9.34	9.05	9.34	2,323,101
06 Aug 26	9.21000 -0.36	9.64	8.90	9.55	3,638,297
05 Aug 26	9.57000 -0.78	10.10	9.26	9.87	5,219,502
04 Aug 26	10.35000 +0.20	10.39	9.96	9.96	4,322,112
03 Aug 26	10.15000 +0.63	10.30	9.86	10.00	4,588,655
31 Jul 26	9.52000 -0.14	9.76	9.46	9.73	1,669,169
30 Jul 26	9.66000 +0.01	9.80	9.53	9.65	1,811,412
29 Jul 26	9.65000 +0.33	9.67	9.20	9.23	2,429,754
28 Jul 26	9.32000 +0.65	9.43	9.00	9.10	2,076,895
27 Jul 26	8.67000 +0.41	8.89	8.42	8.42	1,789,814
24 Jul 26	8.26000 +0.05	8.38	8.06	8.21	1,457,060
23 Jul 26	8.21000 +0.15	8.27	8.06	8.27	1,335,684
22 Jul 26	8.06000 -0.24	8.33	8.01	8.27	2,083,990
21 Jul 26	8.30000 +0.03	8.44	8.05	8.13	1,980,081
20 Jul 26	8.27000 -0.26	8.55	8.26	8.51	2,089,106
17 Jul 26	8.53500 -0.74	9.09	8.52	9.09	2,244,786
16 Jul 26	9.27000 +0.23	9.60	9.15	9.17	2,066,585
15 Jul 26	9.04000 +0.07	9.19	8.86	8.93	1,327,027
14 Jul 26	8.97000 -0.77	9.57	8.87	9.53	2,887,584
13 Jul 26	9.74000 +0.16	9.94	9.61	9.66	1,793,832
10 Jul 26	9.58000 +0.07	9.60	9.32	9.51	1,460,494
09 Jul 26	9.51000 +0.30	9.52	9.18	9.42	1,670,294
08 Jul 26	9.21000 -0.17	9.35	8.86	9.14	3,309,509
07 Jul 26	9.38000 +0.05	9.52	9.28	9.38	2,739,695
06 Jul 26	9.33000 +0.41	9.45	8.84	8.93	2,623,051
02 Jul 26	8.92000 +0.06	9.13	8.76	9.07	2,843,284
01 Jul 26	8.86000 +0.21	9.16	8.69	8.78	3,357,355
30 Jun 26	8.65000 -0.85	9.48	8.49	9.39	4,073,457
29 Jun 26	9.50000 +0.20	9.56	9.02	9.35	4,064,046
26 Jun 26	9.30000 +0.47	9.34	8.83	8.83	6,135,917
25 Jun 26	8.83000 +0.13	9.01	8.63	8.70	2,273,914
24 Jun 26	8.70000 +0.20	9.09	8.10	8.50	6,778,541
23 Jun 26	8.50000 -0.05	8.70	8.37	8.57	2,080,495
22 Jun 26	8.55000 -0.26	9.22	8.48	8.76	4,089,833
18 Jun 26	8.81000 +0.57	8.83	8.28	8.35	4,421,323
17 Jun 26	8.24000 -0.20	8.69	8.22	8.43	5,026,878
16 Jun 26	8.44000 +0.15	8.55	8.24	8.36	1,901,923
15 Jun 26	8.29000 +0.01	8.45	8.11	8.28	3,830,503
12 Jun 26	8.28000 +0.15	8.31	7.95	8.05	1,766,700
11 Jun 26	8.13000 +0.00	8.31	7.86	8.01	2,546,832
10 Jun 26	8.13000 -0.13	8.35	8.07	8.26	1,562,680
09 Jun 26	8.26000 +0.35	8.39	7.93	7.95	2,728,998
08 Jun 26	7.91000 -0.09	8.18	7.88	8.03	1,735,940
05 Jun 26	8.00000 +0.08	8.36	7.86	7.97	3,119,016
04 Jun 26	7.92000 +0.24	8.05	7.76	7.79	2,059,764
03 Jun 26	7.68000 +0.20	7.77	7.39	7.50	2,423,471
02 Jun 26	7.48000 +0.00	7.53	7.27	7.41	2,076,627
01 Jun 26	7.48000 -0.27	7.97	7.41	7.83	2,861,294
29 May 26	7.75000 -0.14	8.01	7.68	7.88	2,611,926
28 May 26	7.89000 +0.06	7.97	7.61	7.71	2,659,760
27 May 26	7.83000 -0.23	8.06	7.68	7.95	2,508,890
26 May 26	8.06000 -0.21	8.37	8.00	8.35	2,777,791
22 May 26	8.27000 +0.04	8.42	8.16	8.25	1,726,250
21 May 26	8.23000 -0.01	8.34	8.04	8.12	2,795,528
20 May 26	8.24000 +0.02	8.33	7.98	8.17	1,972,635
19 May 26	8.22000 +0.13	8.29	7.91	8.11	2,518,684
18 May 26	8.09000 +0.43	8.24	7.70	7.70	3,456,946
15 May 26	7.66000 +0.09	7.80	7.47	7.59	2,883,206
14 May 26	7.57000 +0.02	7.75	7.48	7.58	2,740,014
13 May 26	7.55000 -0.19	7.80	7.45	7.60	4,172,562
12 May 26	7.74000 +0.75	7.88	7.30	7.41	5,311,803
11 May 26	6.99000 -0.53	7.49	6.82	7.49	5,017,879
08 May 26	7.52000 -0.23	8.00	7.49	7.98	4,942,504
07 May 26	7.75000 +0.76	7.93	7.03	7.12	11,886,945
06 May 26	6.99000 -3.24	8.09	6.85	8.01	21,555,960
05 May 26	10.23000 -0.10	10.54	9.94	10.28	7,460,374
04 May 26	10.33000 -0.10	10.81	10.22	10.43	3,266,457
01 May 26	10.43000 +0.67	10.49	9.85	9.87	2,920,022
30 Apr 26	9.76000 +0.46	9.80	9.11	9.24	3,141,861
29 Apr 26	9.30000 -0.05	9.47	9.16	9.34	3,088,219
28 Apr 26	9.35000 -1.01	10.56	9.15	10.38	4,797,175
27 Apr 26	10.36000 -0.54	10.93	10.23	10.74	2,216,849
24 Apr 26	10.90000 +0.69	10.95	10.15	10.21	4,321,331
23 Apr 26	10.21000 -0.41	10.72	10.05	10.60	1,987,650
22 Apr 26	10.62000 +0.14	10.82	10.51	10.53	2,111,764
21 Apr 26	10.48000 -1.07	11.60	10.38	11.55	2,996,607
20 Apr 26	11.55000 +0.45	11.57	10.94	11.04	2,451,966
17 Apr 26	11.10000 +0.28	11.43	10.98	11.17	2,558,263
16 Apr 26	10.82000 -0.60	11.60	10.81	11.44	1,923,551
15 Apr 26	11.42000 -0.10	11.78	11.31	11.61	1,726,904
14 Apr 26	11.52000 +0.27	11.72	11.35	11.35	2,038,741
13 Apr 26	11.25000 +0.35	11.30	10.79	10.79	2,614,530
10 Apr 26	10.90000 -0.17	11.22	10.88	11.06	1,627,134
09 Apr 26	11.07000 -0.59	11.77	11.01	11.48	2,368,106
08 Apr 26	11.66000 +0.63	11.78	11.42	11.68	2,355,835
07 Apr 26	11.03000 +0.06	11.30	10.80	10.91	1,705,451
06 Apr 26	10.97000 +0.14	11.26	10.66	10.79	1,282,724
02 Apr 26	10.83000 -0.43	11.37	10.61	10.97	2,105,696
01 Apr 26	11.26000 +0.38	11.51	10.74	11.03	4,070,022
31 Mar 26	10.88000 -0.12	11.22	10.78	11.16	2,912,297
30 Mar 26	11.00000 +0.07	11.35	10.80	10.93	2,100,022
27 Mar 26	10.93000 -0.59	11.52	10.87	11.46	1,942,256
26 Mar 26	11.52000 +0.03	11.84	11.46	11.56	2,173,881
25 Mar 26	11.49000 -0.26	12.00	11.45	11.80	1,593,774
24 Mar 26	11.75000 -0.40	12.21	11.64	12.11	2,038,740
23 Mar 26	12.15000 -0.22	12.77	12.13	12.73	2,264,974
20 Mar 26	12.37000 -0.35	12.84	12.28	12.84	2,395,122
19 Mar 26	12.72000 +0.16	12.78	12.35	12.35	1,823,081
18 Mar 26	12.56000 -0.49	13.08	12.51	13.00	2,612,600
17 Mar 26	13.05000 +0.45	13.06	12.63	12.63	2,390,254
16 Mar 26	12.60000 +0.32	12.63	12.19	12.34	1,664,591
13 Mar 26	12.28000 -0.22	12.70	12.20	12.56	3,172,131
12 Mar 26	12.50000 -0.16	12.58	12.25	12.41	2,228,277
11 Mar 26	12.66000 +0.15	12.93	12.12	12.50	3,504,821
10 Mar 26	12.51000 -0.36	12.87	12.30	12.87	2,228,455
09 Mar 26	12.87000 +0.64	12.89	11.92	11.99	4,573,226
06 Mar 26	12.23000 -0.34	12.39	12.04	12.26	1,851,331
05 Mar 26	12.57000 -0.43	12.89	12.24	12.86	2,730,978
04 Mar 26	13.00000 -0.02	13.21	12.74	12.84	1,985,829
03 Mar 26	13.02000 -0.45	13.27	12.70	13.25	1,607,521
02 Mar 26	13.47000 -0.15	13.67	13.14	13.30	1,974,765
27 Feb 26	13.62000 -0.39	13.90	13.49	13.80	2,121,392
26 Feb 26	14.01000 -0.03	14.44	13.56	14.21	1,988,610
25 Feb 26	14.04000 +0.11	14.23	13.13	13.26	6,015,048
24 Feb 26	13.93000 +0.77	13.98	13.00	13.18	5,865,081
23 Feb 26	13.16000 +0.15	13.35	12.77	12.91	2,478,461
20 Feb 26	13.01000 -0.47	13.63	12.80	13.63	2,575,077
19 Feb 26	13.48000 -0.06	13.73	13.24	13.53	1,395,533
18 Feb 26	13.54000 +0.04	13.91	13.51	13.77	2,913,306
17 Feb 26	13.50000 +0.14	13.82	13.26	13.36	1,464,824
13 Feb 26	13.36000 +0.26	13.56	13.22	13.22	1,832,661
12 Feb 26	13.10000 -0.37	13.73	13.01	13.55	2,497,181
11 Feb 26	13.47000 -0.43	14.31	13.28	13.80	2,604,606
10 Feb 26	13.90000 +0.39	14.65	13.54	13.62	3,353,404
09 Feb 26	13.51000 -0.31	13.84	13.33	13.84	2,437,031
06 Feb 26	13.82000 +0.32	14.05	13.35	13.50	2,253,779
05 Feb 26	13.50000 -0.56	14.21	13.43	14.06	3,270,074
04 Feb 26	14.06000 -0.61	14.62	13.72	14.62	2,847,134
03 Feb 26	14.67000 +0.18	14.91	14.30	14.46	3,273,503
02 Feb 26	14.49000 -0.34	14.98	14.43	14.54	3,473,302
30 Jan 26	14.83000 -0.02	15.22	14.54	15.00	3,354,986
29 Jan 26	14.85000 -0.41	15.26	14.35	15.26	4,157,952
28 Jan 26	15.26000 +0.00	15.55	14.97	15.27	2,072,474
27 Jan 26	15.26000 -0.42	15.54	14.93	15.43	2,811,095
26 Jan 26	15.68000 +0.06	16.10	15.58	15.58	2,319,104
23 Jan 26	15.62000 -0.18	16.23	15.55	15.80	2,184,161
22 Jan 26	15.80000 -1.23	17.11	15.78	16.91	4,530,260
21 Jan 26	17.03000 -0.12	17.35	16.57	17.11	3,375,981
20 Jan 26	17.15000 -0.59	17.48	16.85	17.25	3,329,265
16 Jan 26	17.74000 +0.28	17.97	17.39	17.40	3,693,263
15 Jan 26	17.46000 +1.51	17.50	16.00	16.15	7,942,325
14 Jan 26	15.95000 -0.50	16.53	15.42	16.42	4,435,296
13 Jan 26	16.45000 -1.14	17.84	16.15	17.60	8,667,582
12 Jan 26	17.59000 -5.06	21.56	17.42	21.47	13,633,508
09 Jan 26	22.65000 -0.03	22.89	21.99	22.65	2,453,590
08 Jan 26	22.68000 +0.71	23.29	22.13	22.25	4,248,483
07 Jan 26	21.97000 +0.18	22.22	21.73	22.02	1,415,576
06 Jan 26	21.79000 +0.59	21.86	21.07	21.07	2,402,385
05 Jan 26	21.20000 +0.44	21.37	20.48	20.53	1,685,391
02 Jan 26	20.76000 -0.28	21.20	20.29	21.00	1,658,019
31 Dec 25	21.04000 +0.18	21.30	20.89	20.92	1,454,477
30 Dec 25	20.86000 -0.12	21.16	20.84	20.94	1,159,902
29 Dec 25	20.98000 +0.01	21.20	20.90	21.00	1,147,636
26 Dec 25	20.96500 +0.19	21.04	20.72	20.83	1,016,222
24 Dec 25	20.77000 -0.23	20.93	20.55	20.93	897,142
23 Dec 25	21.00000 +0.30	21.03	20.48	20.50	2,143,682
22 Dec 25	20.70000 +0.69	20.95	19.69	20.00	3,779,040
19 Dec 25	20.01000 +0.14	20.34	19.77	19.87	2,092,970
18 Dec 25	19.87000 +0.30	20.20	19.66	19.80	1,195,599
17 Dec 25	19.57000 -0.19	20.07	19.47	19.66	1,412,383
16 Dec 25	19.76000 +0.05	19.99	19.33	19.89	2,148,871
15 Dec 25	19.71000 -0.25	20.11	19.51	19.86	2,513,041
12 Dec 25	19.96000 +0.05	20.44	19.93	19.98	1,836,321
11 Dec 25	19.91000 -0.99	21.42	19.77	21.20	2,576,178
10 Dec 25	20.90000 +0.23	21.01	20.54	20.72	4,026,107
09 Dec 25	20.67000 -0.29	21.13	20.62	21.00	1,428,306
08 Dec 25	20.96000 -0.49	21.42	20.96	21.35	2,285,210
05 Dec 25	21.45000 +0.17	21.65	21.28	21.47	1,848,553
04 Dec 25	21.28000 +0.05	21.57	21.14	21.29	1,282,338
03 Dec 25	21.23000 +0.06	21.46	20.87	21.11	2,097,810
02 Dec 25	21.17000 -0.79	22.06	21.14	21.99	2,912,850
01 Dec 25	21.96000 -0.59	22.44	21.82	22.38	1,852,961
28 Nov 25	22.55000 -0.04	22.60	22.30	22.58	768,815
26 Nov 25	22.59000 +0.76	22.66	21.68	21.96	2,477,588
25 Nov 25	21.83000 +1.20	22.00	20.64	20.74	2,886,749
24 Nov 25	20.63000 +0.32	20.80	20.31	20.35	2,190,091
21 Nov 25	20.31000 +0.70	20.74	19.09	19.53	2,306,740
20 Nov 25	19.61000 -0.01	20.00	19.43	19.97	1,267,455
19 Nov 25	19.62000 -0.31	20.20	19.60	19.90	1,579,466
18 Nov 25	19.93000 +0.06	20.20	19.41	19.82	1,978,564
17 Nov 25	19.87000 +0.13	19.94	19.42	19.52	1,680,584
14 Nov 25	19.74000 -0.46	20.06	19.51	19.87	1,731,665
13 Nov 25	20.20000 -0.55	20.82	20.00	20.75	2,140,703
12 Nov 25	20.75000 +0.03	21.16	20.67	20.75	3,681,624
11 Nov 25	20.72000 +0.48	21.04	20.40	20.41	2,303,331
10 Nov 25	20.24000 +0.44	20.65	19.63	19.75	2,604,558
07 Nov 25	19.80000 +0.29	20.17	19.49	19.62	2,363,928
06 Nov 25	19.51000 -0.21	20.00	19.07	19.64	2,643,504
05 Nov 25	19.72000 +0.30	19.98	19.43	19.44	2,888,062
04 Nov 25	19.42000 +0.13	19.57	19.01	19.01	2,459,774
03 Nov 25	19.29000 +0.30	19.47	17.88	18.84	4,493,249
31 Oct 25	18.99000 +2.66	20.15	18.69	20.02	11,583,181
30 Oct 25	16.33000 -0.16	16.73	16.21	16.50	3,909,234
29 Oct 25	16.49000 -0.16	17.15	16.46	16.59	2,235,140
28 Oct 25	16.65000 +0.07	17.10	16.62	16.72	2,434,749
27 Oct 25	16.58000 +0.47	16.75	16.02	16.12	2,304,686
24 Oct 25	16.11000 +0.22	16.28	16.01	16.20	1,778,813
23 Oct 25	15.89000 +0.22	15.93	15.45	15.66	1,155,123
22 Oct 25	15.67000 +0.17	15.91	15.38	15.59	2,095,720
21 Oct 25	15.50000 +0.00	15.84	15.20	15.57	2,518,430
20 Oct 25	15.50000 +0.61	15.52	14.82	14.98	1,899,258
17 Oct 25	14.89000 +0.63	14.99	14.05	14.26	2,290,333
16 Oct 25	14.26000 +0.27	14.50	13.92	14.13	2,216,027
15 Oct 25	13.99000 +0.18	14.34	13.55	13.77	2,399,325
14 Oct 25	13.81000 +0.57	13.98	13.19	13.21	2,115,025
13 Oct 25	13.24000 +0.10	13.52	13.14	13.16	1,796,969
10 Oct 25	13.14000 -0.62	13.86	13.13	13.77	1,517,015
09 Oct 25	13.76000 -0.26	14.05	13.71	14.00	1,482,231
08 Oct 25	14.02000 +0.57	14.05	13.31	13.45	2,166,454
07 Oct 25	13.45000 -0.15	13.98	13.36	13.62	1,800,256
06 Oct 25	13.60000 -0.36	14.06	13.53	14.00	1,605,669
03 Oct 25	13.96000 +0.20	14.07	13.73	13.76	1,474,949
02 Oct 25	13.76000 -0.21	14.33	13.57	13.97	1,986,035
01 Oct 25	13.97000 -0.57	14.39	13.73	14.39	2,590,147
30 Sep 25	14.54000 -0.21	14.80	14.40	14.70	2,771,970
29 Sep 25	14.75000 -0.27	15.10	14.65	15.01	1,238,756
26 Sep 25	15.02000 -0.37	15.50	14.95	15.47	1,339,252
25 Sep 25	15.39000 +0.18	15.48	14.93	15.14	1,298,287
24 Sep 25	15.21000 -0.28	15.67	15.15	15.58	1,267,791
23 Sep 25	15.49000 -0.11	15.65	15.35	15.60	1,036,237
22 Sep 25	15.60000 +0.06	15.69	15.28	15.50	1,373,077
19 Sep 25	15.54000 +0.32	15.56	15.17	15.39	2,658,987
18 Sep 25	15.22000 +0.52	15.25	14.68	14.70	1,611,621
17 Sep 25	14.70000 -0.33	15.13	14.65	15.04	1,789,458
16 Sep 25	15.03000 -0.02	15.17	14.74	15.00	1,322,994
15 Sep 25	15.05000 -0.21	15.44	15.03	15.32	1,231,788
12 Sep 25	15.26000 -0.37	15.52	15.13	15.46	1,736,720
11 Sep 25	15.63000 +0.28	15.69	15.26	15.39	2,271,125
10 Sep 25	15.35000 -0.45	15.89	15.21	15.75	2,030,294
09 Sep 25	15.80000 -0.54	16.38	15.77	16.34	2,186,719
08 Sep 25	16.34000 -0.06	16.59	16.20	16.59	1,342,835
05 Sep 25	16.40000 -0.15	16.65	16.32	16.56	1,427,181
04 Sep 25	16.55000 +0.65	16.70	15.80	15.90	3,213,161
03 Sep 25	15.90000 +0.22	15.93	15.52	15.53	2,081,359
02 Sep 25	15.68000 -0.22	15.98	15.53	15.53	2,801,427
29 Aug 25	15.90000 -0.13	16.14	15.77	16.14	1,651,222
28 Aug 25	16.03000 -0.15	16.16	15.10	16.16	3,599,168
27 Aug 25	16.18000 +0.13	16.32	15.87	16.00	1,739,946
26 Aug 25	16.05000 +0.21	16.16	15.77	15.90	1,954,715
25 Aug 25	15.84000 -0.30	16.03	15.55	15.64	1,536,982
22 Aug 25	16.13500 +0.20	16.47	15.84	16.13	2,490,745
21 Aug 25	15.93000 +0.04	16.07	15.78	15.85	1,884,155
20 Aug 25	15.89000 +0.09	15.93	15.72	15.78	1,575,131
19 Aug 25	15.80000 -0.06	15.98	15.72	15.91	1,878,008
18 Aug 25	15.86000 +0.16	15.91	15.66	15.75	1,602,310
15 Aug 25	15.70000 +0.13	15.89	15.50	15.67	1,804,563
14 Aug 25	15.57000 -0.23	15.67	15.40	15.60	1,666,000
13 Aug 25	15.80000 +0.08	16.01	15.43	15.87	2,391,791
12 Aug 25	15.72000 +0.40	15.84	15.39	15.49	2,607,547
11 Aug 25	15.32000 +0.35	15.44	14.74	14.98	2,244,830
08 Aug 25	14.97000 +0.07	15.32	14.91	14.98	1,745,595
07 Aug 25	14.90000 -0.30	15.46	14.74	15.39	4,027,160
06 Aug 25	15.20000 -0.14	15.44	14.93	15.31	4,365,166
05 Aug 25	15.34000 +0.47	15.34	14.53	14.95	5,878,993
04 Aug 25	14.87000 +1.10	14.90	13.81	13.98	7,318,532
01 Aug 25	13.77000 +3.19	13.89	11.66	11.98	13,007,890
31 Jul 25	10.58000 -0.15	10.85	10.11	10.66	3,497,375
30 Jul 25	10.73000 -0.15	11.09	10.62	10.96	1,196,890
29 Jul 25	10.88000 -0.31	11.31	10.86	11.31	1,387,894
28 Jul 25	11.19000 +0.37	11.24	10.76	10.90	1,871,414
25 Jul 25	10.82000 +0.11	10.85	10.64	10.75	857,975
24 Jul 25	10.71000 -0.12	10.82	10.58	10.80	1,271,698
23 Jul 25	10.83000 +0.09	10.96	10.73	10.87	1,015,952
22 Jul 25	10.74000 +0.43	10.86	10.23	10.25	1,605,347
21 Jul 25	10.30500 -0.18	10.70	10.22	10.60	1,358,208
18 Jul 25	10.49000 -0.14	10.74	10.44	10.74	1,183,978
17 Jul 25	10.63000 +0.00	10.81	10.52	10.57	1,349,121
16 Jul 25	10.63000 -0.08	10.92	10.47	10.77	1,698,762
15 Jul 25	10.71000 -0.20	10.97	10.69	10.91	976,179
14 Jul 25	10.91000 -0.08	11.17	10.84	11.00	730,986
11 Jul 25	10.99000 -0.59	11.56	10.91	11.56	1,612,241
10 Jul 25	11.58000 +0.09	12.01	11.26	11.42	1,647,435
09 Jul 25	11.49000 -0.11	11.71	11.22	11.71	1,639,069
08 Jul 25	11.60000 +0.67	11.61	10.88	10.95	2,331,333
07 Jul 25	10.93000 -0.06	11.01	10.72	10.93	1,374,035
03 Jul 25	10.99000 +0.03	11.12	10.70	10.99	777,404
02 Jul 25	10.96000 +0.03	11.16	10.78	10.92	1,341,097
01 Jul 25	10.93000 -0.17	11.40	10.88	11.10	1,706,684
30 Jun 25	11.10000 +0.02	11.13	10.73	11.04	1,784,929
27 Jun 25	11.08000 +0.18	11.15	10.76	10.91	3,303,034
26 Jun 25	10.90000 -0.34	11.31	10.82	11.24	1,656,970
25 Jun 25	11.24000 -0.11	11.43	11.09	11.32	1,248,126
24 Jun 25	11.35000 +0.49	11.39	10.83	11.00	1,672,971
23 Jun 25	10.86000 -0.08	10.95	10.29	10.93	2,143,410
20 Jun 25	10.94000 +0.05	11.05	10.80	10.97	2,080,812
18 Jun 25	10.89000 +0.04	11.06	10.66	10.85	1,085,629
17 Jun 25	10.85000 -0.17	11.19	10.81	10.90	1,289,655
16 Jun 25	11.02000 -0.04	11.23	10.89	11.23	1,529,681
13 Jun 25	11.06000 -0.31	11.21	10.90	11.17	1,994,477
12 Jun 25	11.37000 -0.36	11.74	11.32	11.69	1,178,858
11 Jun 25	11.73000 -0.48	12.30	11.67	12.25	1,973,231
10 Jun 25	12.21000 +0.29	12.24	11.88	11.92	1,501,745
09 Jun 25	11.92000 -0.81	12.97	11.50	12.74	3,438,097
06 Jun 25	12.73000 +0.29	12.73	12.38	12.42	1,224,037
05 Jun 25	12.44000 +0.16	12.57	12.15	12.25	1,345,499
04 Jun 25	12.28000 -0.38	12.71	12.19	12.71	1,712,981
03 Jun 25	12.66000 +0.36	12.74	12.22	12.32	1,142,387
02 Jun 25	12.30000 -0.13	12.48	12.07	12.42	1,620,511
30 May 25	12.43000 -0.03	12.48	11.99	12.40	1,784,054
29 May 25	12.46000 +0.02	12.56	12.29	12.54	1,418,115
28 May 25	12.44000 +0.12	12.52	12.23	12.29	1,618,746
27 May 25	12.32000 -0.13	12.68	12.27	12.66	1,711,745
23 May 25	12.45000 -0.03	12.53	12.11	12.16	1,300,730
22 May 25	12.48000 -0.18	12.63	12.43	12.60	898,809
21 May 25	12.66000 -0.31	12.97	12.57	12.86	1,652,025
20 May 25	12.97000 -0.06	13.14	12.73	13.02	1,560,941
19 May 25	13.03000 +0.07	13.06	12.65	12.77	1,277,603
16 May 25	12.96000 +0.22	12.99	12.70	12.72	1,727,290
15 May 25	12.74000 +0.00	13.02	12.67	12.70	1,257,959
14 May 25	12.74000 +0.02	12.81	12.55	12.72	988,362
13 May 25	12.72000 +0.05	12.85	12.53	12.73	985,892
12 May 25	12.67000 +0.46	12.75	12.43	12.75	1,556,301
09 May 25	12.21000 -0.53	12.64	12.03	12.64	1,888,270
08 May 25	12.74000 +0.29	12.82	12.13	12.13	2,260,534
07 May 25	12.45000 +0.28	12.48	11.94	12.17	2,216,815
06 May 25	12.17000 +0.19	12.24	11.61	11.74	2,205,250
05 May 25	11.98000 -0.02	12.27	11.51	11.89	2,361,261
02 May 25	12.00000 +0.94	12.26	11.13	11.50	4,700,941
01 May 25	11.06000 +0.08	11.29	10.73	11.00	2,946,838
30 Apr 25	10.98000 -0.23	11.11	10.82	11.10	1,372,636
29 Apr 25	11.21000 +0.08	11.47	11.01	11.01	1,246,207
28 Apr 25	11.13000 -0.38	11.58	11.10	11.51	1,656,578
25 Apr 25	11.51000 +0.11	11.57	11.23	11.23	1,056,210
24 Apr 25	11.40000 +0.19	11.55	11.18	11.21	1,502,007
23 Apr 25	11.21000 +0.38	11.55	11.01	11.10	2,173,021
22 Apr 25	10.83000 +0.19	10.87	10.57	10.78	2,165,227
21 Apr 25	10.64000 +0.08	10.66	10.15	10.44	1,590,437
17 Apr 25	10.56000 +0.33	10.57	10.06	10.20	2,292,621
16 Apr 25	10.23000 +0.32	10.26	9.89	9.94	1,773,712
15 Apr 25	9.91000 -0.27	10.31	9.80	10.12	1,719,247
14 Apr 25	10.18000 +0.43	10.30	9.88	10.01	1,437,089
11 Apr 25	9.75000 +0.22	9.82	9.25	9.55	1,409,261
10 Apr 25	9.53000 -0.52	9.97	9.38	9.97	1,590,066
09 Apr 25	10.05000 +0.62	10.23	8.81	9.18	2,520,843
08 Apr 25	9.43000 -0.58	10.41	9.27	10.24	2,780,148
07 Apr 25	10.01000 -0.22	10.73	9.55	9.94	4,659,289
04 Apr 25	10.23000 +0.02	10.27	9.61	9.87	3,480,876
03 Apr 25	10.21000 -0.24	10.39	9.88	9.97	4,075,365
02 Apr 25	10.45000 +0.37	10.54	9.79	10.24	2,842,845
01 Apr 25	10.08000 -0.06	10.23	9.67	10.09	2,942,672
31 Mar 25	10.14000 -0.05	10.33	9.76	9.97	2,141,852
28 Mar 25	10.19000 +0.14	10.20	9.90	10.02	1,099,335
27 Mar 25	10.05000 -0.20	10.38	10.00	10.24	804,842
26 Mar 25	10.25000 -0.07	10.40	10.04	10.35	954,861
25 Mar 25	10.32000 -0.17	10.57	10.17	10.35	1,206,248
24 Mar 25	10.49000 +0.56	10.70	9.96	10.09	1,824,807
21 Mar 25	9.93000 -0.27	10.19	9.81	10.08	1,591,639
20 Mar 25	10.20000 +0.66	10.24	9.37	9.37	1,712,854
19 Mar 25	9.54000 +0.20	9.77	9.30	9.34	2,161,950
18 Mar 25	9.34000 -0.41	9.67	9.32	9.67	1,271,681
17 Mar 25	9.75000 +0.46	9.86	9.27	9.27	1,792,943
14 Mar 25	9.29000 +0.02	9.61	9.25	9.39	2,022,192
13 Mar 25	9.27000 -0.29	9.60	9.09	9.54	1,705,990
12 Mar 25	9.56000 -0.39	10.05	9.46	10.05	2,303,777
11 Mar 25	9.95000 +0.28	10.08	9.49	9.77	1,864,494
10 Mar 25	9.67000 -0.79	10.41	9.43	10.35	3,116,454
07 Mar 25	10.46000 -0.34	11.00	10.07	10.80	1,783,868
06 Mar 25	10.80000 -0.64	11.18	10.47	10.66	2,600,501
05 Mar 25	11.44000 -0.29	11.73	11.15	11.62	11,799,943
04 Mar 25	11.73000 -0.54	11.97	10.13	10.64	4,977,953
03 Mar 25	12.27000 -0.26	12.79	12.10	12.54	1,803,579
28 Feb 25	12.53000 +0.41	12.53	11.63	11.88	3,471,520
27 Feb 25	12.12000 +1.06	12.63	10.50	10.50	5,553,749
26 Feb 25	11.06000 +0.50	11.08	10.48	10.72	2,445,787
25 Feb 25	10.56000 -0.20	10.80	10.13	10.73	2,083,705
24 Feb 25	10.76000 +0.15	10.95	10.46	10.64	2,423,105
21 Feb 25	10.61000 -0.05	10.86	10.52	10.72	1,141,262
20 Feb 25	10.66000 -0.20	10.85	10.59	10.79	766,911
19 Feb 25	10.86000 -0.10	10.95	10.70	10.95	1,108,985
18 Feb 25	10.96000 +0.22	10.98	10.66	10.73	858,014
14 Feb 25	10.74000 -0.14	11.17	10.74	10.97	731,962
13 Feb 25	10.88000 +0.20	10.94	10.67	10.79	660,687
12 Feb 25	10.68000 -0.27	10.98	10.65	10.83	970,569
11 Feb 25	10.95000 +0.10	11.14	10.77	10.78	1,016,792
10 Feb 25	10.85000 -0.51	11.30	10.44	11.30	1,965,204
07 Feb 25	11.36000 -0.06	11.46	11.15	11.40	980,918
06 Feb 25	11.42000 -0.53	11.87	11.30	11.87	1,491,049
05 Feb 25	11.95000 -0.19	12.20	11.80	12.16	1,334,858
04 Feb 25	12.14000 +0.68	12.24	11.35	11.35	1,708,866
03 Feb 25	11.46000 -0.33	11.61	11.26	11.51	1,370,404
31 Jan 25	11.79000 +0.04	12.01	11.60	11.90	1,492,322
30 Jan 25	11.75000 -0.31	12.15	11.51	12.05	1,699,674
29 Jan 25	12.06000 +0.61	12.22	11.43	11.54	2,713,978
28 Jan 25	11.45000 +0.32	11.52	10.99	11.20	1,255,093
27 Jan 25	11.13000 +0.12	11.56	11.00	11.01	2,173,681
24 Jan 25	11.01000 -0.66	11.65	10.99	11.65	1,687,434
23 Jan 25	11.67000 +0.29	11.70	11.29	11.38	1,266,198
22 Jan 25	11.38000 -0.23	11.68	11.32	11.57	1,037,789
21 Jan 25	11.61000 +0.04	12.02	11.56	11.73	2,058,065
17 Jan 25	11.57000 +0.28	11.62	11.16	11.35	1,088,848
16 Jan 25	11.29000 -0.06	11.41	10.94	11.30	1,462,414
15 Jan 25	11.35000 +0.23	11.51	10.92	11.31	2,025,219
14 Jan 25	11.12000 +0.24	11.18	10.81	11.04	2,320,195
13 Jan 25	10.88000 +0.91	11.44	10.01	10.40	5,121,665
10 Jan 25	9.97000 +0.31	10.00	9.32	9.53	1,281,948
08 Jan 25	9.66000 +0.31	9.82	9.09	9.29	3,365,922
07 Jan 25	9.35000 -0.02	9.65	9.31	9.48	1,549,591
06 Jan 25	9.37000 +0.00	9.57	9.24	9.35	972,487
03 Jan 25	9.37000 +0.31	9.45	8.82	8.92	821,572
02 Jan 25	9.06000 -0.12	9.53	8.86	9.23	937,944
31 Dec 24	9.18000 +0.10	9.26	9.03	9.17	697,699
30 Dec 24	9.08000 -0.11	9.24	8.95	9.08	725,454
27 Dec 24	9.19000 -0.14	9.43	8.99	9.28	737,143
26 Dec 24	9.33000 +0.10	9.41	9.02	9.16	1,062,361
24 Dec 24	9.23000 +0.11	9.41	9.00	9.19	499,745
23 Dec 24	9.12000 -0.23	9.47	9.10	9.37	922,476
20 Dec 24	9.35000 +0.50	9.42	8.70	8.73	1,937,834
19 Dec 24	8.85000 +0.03	9.16	8.84	8.90	1,769,830
18 Dec 24	8.82000 -0.70	9.76	8.69	9.59	1,631,580
17 Dec 24	9.52000 +0.05	9.58	9.26	9.38	1,109,332
16 Dec 24	9.47000 -0.15	9.60	9.25	9.60	1,396,603
13 Dec 24	9.62000 -0.08	9.73	9.37	9.71	771,099
12 Dec 24	9.70000 +0.01	9.84	9.47	9.76	844,310
11 Dec 24	9.69000 +0.04	9.85	9.48	9.75	1,687,196
10 Dec 24	9.65000 +0.04	9.87	9.48	9.71	1,627,655
09 Dec 24	9.61000 -0.02	9.81	9.27	9.75	1,066,466
06 Dec 24	9.62500 +0.03	9.88	9.48	9.63	1,078,275
05 Dec 24	9.59000 -0.46	10.02	9.57	10.00	1,858,376
04 Dec 24	10.05000 +0.05	10.42	9.90	9.98	1,598,840
03 Dec 24	10.00000 -0.21	10.19	9.81	10.03	1,730,389
02 Dec 24	10.21000 -0.27	10.63	10.15	10.63	1,433,812
29 Nov 24	10.48000 +0.11	10.58	10.24	10.44	636,282
27 Nov 24	10.37000 +0.76	10.47	9.70	9.71	1,597,349
26 Nov 24	9.61000 -0.01	9.78	9.48	9.67	1,012,062
25 Nov 24	9.62000 -0.44	10.16	9.32	10.16	2,023,203
22 Nov 24	10.06000 -0.15	10.40	9.97	10.40	1,122,083
21 Nov 24	10.21000 +0.28	10.27	9.81	9.93	1,639,013
20 Nov 24	9.93000 +0.36	10.11	9.54	9.60	2,331,810
19 Nov 24	9.57000 +1.05	9.60	8.45	8.52	1,834,315
18 Nov 24	8.52000 +0.29	8.71	8.18	8.20	1,607,398
15 Nov 24	8.23000 -0.50	8.73	8.19	8.61	2,170,386
14 Nov 24	8.73000 -0.40	9.20	8.73	9.10	1,685,673
13 Nov 24	9.13000 -0.15	9.35	9.08	9.25	2,257,083
12 Nov 24	9.28000 -0.42	9.86	9.26	9.60	1,910,702
11 Nov 24	9.70000 +0.30	9.86	9.48	9.49	2,157,093
08 Nov 24	9.40000 -0.01	9.67	9.22	9.45	2,858,738
07 Nov 24	9.41000 +0.54	9.52	8.68	8.86	2,503,133
06 Nov 24	8.87000 +0.29	9.01	8.70	8.80	1,907,977
05 Nov 24	8.58000 +0.22	8.60	7.87	8.26	2,250,721
04 Nov 24	8.36000 +0.25	8.60	8.06	8.10	3,855,890
01 Nov 24	8.11000 +0.26	8.26	7.80	7.82	3,972,792
31 Oct 24	7.85000 +2.23	8.42	6.97	6.97	16,527,218
30 Oct 24	5.62000 +0.20	5.79	5.36	5.39	3,294,134
29 Oct 24	5.42000 +0.15	5.49	5.20	5.22	2,147,212
28 Oct 24	5.27000 +0.02	5.52	5.18	5.31	2,158,959
25 Oct 24	5.25000 +0.02	5.47	5.20	5.25	1,323,872
24 Oct 24	5.23000 +0.10	5.36	5.14	5.23	1,198,438
23 Oct 24	5.13000 -0.25	5.36	5.08	5.35	1,339,418
22 Oct 24	5.38000 +0.02	5.39	5.20	5.32	1,019,822
21 Oct 24	5.36000 -0.31	5.68	5.34	5.64	1,149,203
18 Oct 24	5.67000 -0.04	5.87	5.65	5.71	1,041,822
17 Oct 24	5.71000 -0.04	5.90	5.55	5.79	1,787,588
16 Oct 24	5.75000 +0.45	5.77	5.34	5.35	3,138,253
15 Oct 24	5.30000 -0.02	5.45	5.22	5.33	1,700,464
14 Oct 24	5.32000 +0.17	5.34	4.97	5.17	3,692,778
11 Oct 24	5.15000 +0.17	5.20	4.96	5.00	2,962,031
10 Oct 24	4.98000 -0.33	5.28	4.88	5.24	3,127,580
09 Oct 24	5.31000 -0.07	5.45	5.27	5.38	755,604
08 Oct 24	5.38000 -0.11	5.55	5.33	5.49	1,330,857
07 Oct 24	5.49000 +0.00	5.70	5.42	5.48	1,632,585
04 Oct 24	5.49000 +0.27	5.55	5.28	5.36	1,665,287
03 Oct 24	5.22000 -0.03	5.26	4.97	5.21	1,934,276
02 Oct 24	5.25000 -0.02	5.37	5.07	5.22	1,613,590
01 Oct 24	5.27000 -0.29	5.65	5.18	5.54	1,860,966
30 Sep 24	5.56000 +0.00	5.71	5.48	5.54	1,541,939
27 Sep 24	5.56000 +0.07	5.90	5.51	5.57	1,531,136
26 Sep 24	5.49000 -0.06	5.86	5.37	5.60	2,424,848
25 Sep 24	5.55000 -0.04	5.68	5.42	5.59	1,327,768
24 Sep 24	5.59000 +0.03	5.68	5.45	5.57	1,147,152
23 Sep 24	5.56000 -0.47	6.04	5.45	6.03	1,781,414
20 Sep 24	6.03000 -0.18	6.26	5.97	6.14	2,314,178
19 Sep 24	6.21000 +0.06	6.43	6.14	6.36	1,811,680
18 Sep 24	6.15000 +0.20	6.63	5.91	5.95	2,327,068
17 Sep 24	5.95000 +0.04	6.28	5.93	5.97	1,624,508
16 Sep 24	5.91000 +0.32	6.04	5.52	5.61	1,421,499
13 Sep 24	5.59000 +0.11	5.76	5.51	5.53	1,454,981
12 Sep 24	5.48000 +0.03	5.58	5.36	5.46	1,687,168
11 Sep 24	5.45000 -0.12	5.56	5.28	5.56	1,795,002
10 Sep 24	5.56500 -0.09	5.71	5.31	5.65	2,519,333
09 Sep 24	5.65000 -0.76	6.67	5.62	6.63	2,722,470
06 Sep 24	6.41500 -0.24	6.74	5.82	6.65	2,398,461
05 Sep 24	6.65000 -0.10	6.95	6.63	6.77	1,482,276
04 Sep 24	6.75000 -0.05	6.90	6.56	6.80	1,826,277
03 Sep 24	6.80000 -0.10	6.99	6.73	6.86	1,869,898
30 Aug 24	6.90000 +0.05	7.01	6.71	6.88	2,092,433
29 Aug 24	6.85000 +0.60	7.24	6.26	6.28	3,421,976
28 Aug 24	6.25000 -0.07	6.43	6.13	6.28	1,687,514
27 Aug 24	6.32000 +0.38	6.62	6.03	6.04	4,898,757
26 Aug 24	5.94000 +0.20	6.01	5.68	5.79	4,331,637
23 Aug 24	5.74000 +0.05	6.04	5.71	5.75	2,798,051
22 Aug 24	5.69000 +0.01	6.00	5.57	5.86	2,960,043
21 Aug 24	5.68000 -0.21	6.01	5.64	5.92	2,979,818
20 Aug 24	5.89000 -0.16	6.11	5.88	6.05	1,722,637
19 Aug 24	6.05000 -0.12	6.28	6.00	6.20	2,160,865
16 Aug 24	6.17000 -0.15	6.39	6.07	6.30	1,517,776
15 Aug 24	6.32000 +0.16	6.75	6.22	6.24	2,253,184
14 Aug 24	6.16000 +0.13	6.18	5.93	6.05	1,469,216
13 Aug 24	6.03000 -0.19	6.30	6.00	6.28	2,343,821
12 Aug 24	6.22000 -0.09	6.43	6.08	6.31	1,267,491
09 Aug 24	6.31000 -0.02	6.42	6.14	6.38	1,552,229
08 Aug 24	6.33000 +0.23	6.33	6.10	6.10	4,528,743
07 Aug 24	6.10000 -0.39	6.67	5.98	6.50	3,633,824
06 Aug 24	6.49000 -0.06	6.72	6.30	6.55	3,422,130
05 Aug 24	6.55000 +0.25	6.57	5.74	5.98	6,495,584
02 Aug 24	6.30000 -0.34	6.78	6.24	6.55	5,596,345
01 Aug 24	6.64000 -3.46	8.10	6.51	7.90	15,646,719
31 Jul 24	10.10000 +0.22	10.29	9.54	9.90	3,034,071
30 Jul 24	9.88000 -0.12	10.13	9.73	10.00	1,881,419
29 Jul 24	10.00000 -0.91	11.02	9.72	10.94	2,942,426
26 Jul 24	10.91000 +0.04	11.03	10.60	11.03	1,239,378
25 Jul 24	10.87000 -0.04	11.30	10.75	10.81	1,458,756
24 Jul 24	10.91000 -0.11	11.38	10.84	10.92	1,258,761
23 Jul 24	11.02000 +0.12	11.16	10.78	10.88	950,347
22 Jul 24	10.90000 -0.19	11.41	10.75	11.22	1,355,345
19 Jul 24	11.09000 +0.03	11.19	10.76	11.11	761,978
18 Jul 24	11.06000 -0.68	11.92	10.94	11.75	1,327,335
17 Jul 24	11.74000 -0.13	11.97	11.63	11.63	1,163,199
16 Jul 24	11.87000 +0.45	11.88	11.44	11.52	1,256,696
15 Jul 24	11.42000 +0.17	11.53	11.22	11.31	1,373,322
12 Jul 24	11.25000 +0.29	11.31	10.99	11.00	1,568,447
11 Jul 24	10.96000 +0.19	11.28	10.73	10.92	1,781,307
10 Jul 24	10.77000 -0.07	10.89	10.52	10.85	1,037,902
09 Jul 24	10.84000 +0.11	10.90	10.65	10.75	868,934
08 Jul 24	10.73000 +0.44	10.84	10.48	10.84	1,665,279
05 Jul 24	10.29000 +0.31	10.29	9.84	9.95	596,489
03 Jul 24	9.98000 +0.08	10.14	9.85	9.96	458,991
02 Jul 24	9.90000 -0.08	10.06	9.84	9.94	1,159,592
01 Jul 24	9.98000 -0.47	10.47	9.88	10.45	1,457,068
28 Jun 24	10.45000 +0.06	10.63	10.30	10.49	5,099,106
27 Jun 24	10.39000 -0.02	10.58	10.08	10.38	1,021,083
26 Jun 24	10.41000 +0.28	10.46	9.94	10.11	1,214,655
25 Jun 24	10.13000 +0.20	10.14	9.85	9.91	1,081,339
24 Jun 24	9.93000 -0.16	10.25	9.77	10.10	1,139,363
21 Jun 24	10.09000 -0.16	10.41	10.06	10.31	2,080,615
20 Jun 24	10.25000 -0.13	10.64	10.24	10.36	1,230,643
18 Jun 24	10.38000 -0.10	10.81	10.31	10.46	1,375,797
17 Jun 24	10.48000 -0.18	10.66	10.38	10.57	1,066,883
14 Jun 24	10.66000 -0.06	10.74	10.51	10.64	763,205
13 Jun 24	10.72000 -0.06	10.93	10.55	10.75	882,302
12 Jun 24	10.78000 +0.43	11.22	10.55	10.57	1,298,259
11 Jun 24	10.35000 +0.10	10.49	9.90	10.19	1,465,470
10 Jun 24	10.25000 -0.04	10.64	10.15	10.20	1,416,004
07 Jun 24	10.29000 +0.03	10.36	10.00	10.12	1,574,031
06 Jun 24	10.25500 +0.32	10.39	9.86	9.90	1,594,923
05 Jun 24	9.94000 +0.45	9.95	9.25	9.50	1,241,775
04 Jun 24	9.49000 -0.01	9.65	9.26	9.50	1,585,967
03 Jun 24	9.50000 -0.21	9.84	9.38	9.84	2,206,519
31 May 24	9.71000 -0.42	10.27	9.66	10.19	1,665,436
30 May 24	10.13000 -0.10	10.72	10.12	10.28	941,904
29 May 24	10.23000 -0.05	10.30	10.11	10.16	1,571,496
28 May 24	10.28000 +0.16	10.39	10.16	10.21	874,078
24 May 24	10.12000 +0.02	10.23	9.98	10.12	1,329,878
23 May 24	10.10000 -0.66	10.71	10.05	10.71	1,107,834
22 May 24	10.76000 +0.08	10.89	10.62	10.70	807,856
21 May 24	10.68000 -0.35	11.16	10.61	11.00	1,059,803
20 May 24	11.03000 -0.02	11.18	10.85	11.05	1,543,634
17 May 24	11.05000 -0.38	11.49	10.83	11.48	1,364,056
16 May 24	11.43000 -0.04	11.72	11.34	11.46	1,655,240
15 May 24	11.47000 +0.60	11.51	10.84	11.02	2,037,020
14 May 24	10.87000 -0.27	11.46	10.71	11.17	1,785,310
13 May 24	11.14000 -0.38	11.88	11.14	11.55	1,770,774
10 May 24	11.52000 +0.18	11.59	11.10	11.38	1,936,870
09 May 24	11.34000 +0.74	11.83	10.40	10.60	4,209,161
08 May 24	10.60000 -2.98	12.12	10.59	11.64	9,065,020
07 May 24	13.58000 +0.30	13.63	13.14	13.25	1,630,446
06 May 24	13.28000 -0.37	13.79	13.03	13.68	1,085,858
03 May 24	13.65000 +0.44	13.73	13.26	13.56	1,081,648
02 May 24	13.21000 +0.24	13.27	12.79	13.18	1,281,985
01 May 24	12.97000 +0.35	13.41	12.53	12.68	1,157,002
30 Apr 24	12.62000 +0.03	12.93	12.47	12.58	1,132,446
29 Apr 24	12.59000 +0.15	12.70	12.32	12.50	1,516,565
26 Apr 24	12.44000 +0.20	12.68	12.24	12.27	1,260,686
25 Apr 24	12.24000 -0.50	12.62	12.11	12.51	1,341,186
24 Apr 24	12.74000 -0.19	13.08	12.55	12.88	1,273,099
23 Apr 24	12.93000 +0.14	13.02	12.59	12.81	1,347,768
22 Apr 24	12.79000 +0.25	12.81	12.31	12.50	1,659,689
19 Apr 24	12.54000 +0.20	12.79	12.27	12.27	1,331,385
18 Apr 24	12.34000 -0.17	12.63	12.29	12.54	2,314,874
17 Apr 24	12.51000 -0.68	13.34	12.51	13.34	1,135,703
16 Apr 24	13.19000 +0.09	13.20	12.85	13.04	957,512
15 Apr 24	13.10000 -0.20	13.49	13.07	13.44	1,065,943
12 Apr 24	13.30000 -0.48	13.72	13.02	13.61	1,359,090
11 Apr 24	13.78000 -0.35	14.28	13.78	14.28	908,826
10 Apr 24	14.13000 -0.13	14.18	13.70	13.86	972,476
09 Apr 24	14.26000 +0.26	14.54	14.07	14.07	1,566,557
08 Apr 24	14.00000 +0.20	14.15	13.69	13.88	1,072,387
05 Apr 24	13.80000 +0.41	13.82	13.31	13.39	1,141,480
04 Apr 24	13.39000 -0.11	13.74	13.31	13.63	1,402,254
03 Apr 24	13.50000 +0.01	13.75	13.37	13.50	1,508,092
02 Apr 24	13.49000 -0.47	13.68	13.01	13.68	2,697,678
01 Apr 24	13.96000 +0.17	14.00	13.45	13.71	1,697,914
28 Mar 24	13.79000 -0.01	14.18	13.74	13.88	1,603,275
27 Mar 24	13.80000 +0.39	14.00	13.44	13.61	5,904,350
26 Mar 24	13.41000 -0.20	13.77	13.23	13.77	1,150,738
25 Mar 24	13.61000 +0.39	13.66	13.31	13.36	1,606,650
22 Mar 24	13.22000 -0.51	13.69	12.90	13.69	2,001,304
21 Mar 24	13.73000 -0.05	14.20	13.71	13.94	1,589,441
20 Mar 24	13.78000 -0.37	14.88	13.63	14.65	2,102,046
19 Mar 24	14.15000 +0.64	14.27	13.23	13.49	1,932,968
18 Mar 24	13.51000 +0.42	13.81	12.85	13.12	2,602,083
15 Mar 24	13.09000 -0.26	13.44	13.02	13.24	2,274,846
14 Mar 24	13.35000 -0.44	13.87	13.24	13.83	1,579,271
13 Mar 24	13.79000 +0.46	13.86	13.39	13.45	1,849,880
12 Mar 24	13.33000 +0.17	13.42	13.04	13.15	1,379,703
11 Mar 24	13.16000 +0.36	13.16	12.83	12.98	2,087,748
08 Mar 24	12.80000 -0.09	13.18	12.72	12.98	1,518,708
07 Mar 24	12.89000 -0.13	13.23	12.70	13.15	1,649,968
06 Mar 24	13.02000 -0.16	13.30	12.79	12.79	2,014,513
05 Mar 24	13.18000 -0.31	13.53	13.09	13.40	1,570,712
04 Mar 24	13.49000 +0.07	13.64	13.23	13.60	2,036,346
01 Mar 24	13.42000 -0.01	13.64	13.10	13.46	2,181,280
29 Feb 24	13.43000 -0.55	14.22	13.23	14.21	2,580,389
28 Feb 24	13.98000 -1.36	15.01	13.50	14.46	4,295,332
27 Feb 24	15.34000 +0.25	15.41	14.93	15.14	2,009,168
26 Feb 24	15.09000 -0.18	15.18	14.93	15.12	1,621,730
23 Feb 24	15.27000 -0.12	15.69	14.88	15.16	1,542,770
22 Feb 24	15.39000 +0.02	15.51	15.25	15.40	1,135,717
21 Feb 24	15.37000 -0.03	15.47	15.13	15.24	1,729,923
20 Feb 24	15.40000 -0.12	15.43	14.97	15.22	1,208,577
16 Feb 24	15.52000 -0.12	15.98	15.19	15.46	1,952,705
15 Feb 24	15.64000 -0.15	16.20	15.57	15.96	1,727,905
14 Feb 24	15.79000 -0.18	16.23	15.60	16.16	1,754,130
13 Feb 24	15.97000 -0.41	16.25	15.28	15.65	1,238,234
12 Feb 24	16.38000 -0.40	16.84	16.30	16.73	1,563,462
09 Feb 24	16.78000 +0.13	17.34	16.73	17.00	2,093,772
08 Feb 24	16.65000 +0.35	16.66	16.14	16.35	1,165,323
07 Feb 24	16.30000 -0.30	16.74	16.30	16.68	1,311,990
06 Feb 24	16.60000 +0.25	16.67	16.25	16.38	650,927
05 Feb 24	16.35000 -0.27	16.64	16.34	16.41	917,824
02 Feb 24	16.62000 -0.06	16.80	16.28	16.48	985,655
01 Feb 24	16.68000 +0.59	16.83	16.20	16.24	1,028,462
31 Jan 24	16.09000 -0.25	16.74	16.07	16.33	1,583,356
30 Jan 24	16.34000 -0.33	16.81	16.17	16.68	1,204,709
29 Jan 24	16.67000 +0.42	16.72	16.15	16.30	939,911
26 Jan 24	16.25000 +0.12	16.32	16.00	16.24	983,044
25 Jan 24	16.13000 +0.23	16.34	16.01	16.19	1,543,089
24 Jan 24	15.90000 -0.10	16.35	15.88	16.28	1,092,992
23 Jan 24	16.00000 +0.09	16.08	15.57	16.08	1,010,276
22 Jan 24	15.91000 +0.47	16.17	15.69	15.70	1,539,170
19 Jan 24	15.44000 +0.16	15.52	15.11	15.35	1,430,443
18 Jan 24	15.28000 +0.17	15.40	15.01	15.28	952,083
17 Jan 24	15.11000 +0.06	15.16	14.68	14.79	1,256,617
16 Jan 24	15.05000 +0.11	15.22	14.57	14.77	2,307,628
12 Jan 24	14.94000 -0.01	15.45	14.84	15.10	1,596,881
11 Jan 24	14.95000 -0.02	15.11	14.78	14.93	1,114,529
10 Jan 24	14.97000 +0.20	15.00	14.52	14.78	1,176,565
09 Jan 24	14.77000 -0.22	15.13	14.60	14.72	1,115,253
08 Jan 24	14.99000 +1.25	15.15	14.07	14.12	2,218,257
05 Jan 24	13.74000 -0.35	14.10	13.62	13.92	1,725,102
04 Jan 24	14.09000 -0.02	14.38	13.98	14.10	1,074,066
03 Jan 24	14.11000 -0.74	14.65	13.99	14.65	1,610,268
02 Jan 24	14.85000 -0.26	15.05	14.57	14.82	1,300,525
29 Dec 23	15.11000 -0.25	15.47	15.07	15.26	1,273,625
28 Dec 23	15.36000 +0.05	15.48	15.12	15.27	1,120,777
27 Dec 23	15.31000 -0.03	15.42	15.11	15.35	2,078,058
26 Dec 23	15.34000 +0.25	15.39	14.97	15.14	1,296,103
22 Dec 23	15.09000 +0.06	15.23	14.83	15.14	1,260,028
21 Dec 23	15.03000 +0.53	15.04	14.65	14.75	1,587,908
20 Dec 23	14.50000 +0.04	14.86	14.29	14.41	2,437,067
19 Dec 23	14.46000 +0.91	14.50	13.49	13.94	3,307,587
18 Dec 23	13.55000 +0.12	13.84	13.22	13.36	1,417,858
15 Dec 23	13.43000 -0.48	14.01	13.33	13.98	4,356,837
14 Dec 23	13.91000 +0.51	14.38	13.45	13.60	4,142,287
13 Dec 23	13.40000 +0.79	13.47	12.55	12.60	1,789,794
12 Dec 23	12.61000 -0.05	12.69	12.40	12.64	1,172,654
11 Dec 23	12.66000 -0.05	12.77	12.49	12.74	1,234,558
08 Dec 23	12.71000 +0.14	12.87	12.44	12.46	1,345,376
07 Dec 23	12.57000 +0.05	12.66	12.34	12.51	1,516,902
06 Dec 23	12.52000 -0.29	13.01	12.47	12.93	1,476,816
05 Dec 23	12.81000 +0.06	12.95	12.45	12.64	2,396,766
04 Dec 23	12.75000 +0.17	12.85	12.49	12.51	1,473,703
01 Dec 23	12.58000 +0.71	12.63	11.69	11.80	1,755,584
30 Nov 23	11.87000 -0.07	12.15	11.78	12.00	1,650,715
29 Nov 23	11.94000 +0.23	12.23	11.76	11.83	1,372,881
28 Nov 23	11.71000 -0.24	11.97	11.46	11.88	1,401,747
27 Nov 23	11.95000 +0.08	12.00	11.81	11.83	1,063,601
24 Nov 23	11.87000 +0.09	11.98	11.72	11.72	452,250
22 Nov 23	11.78000 +0.32	11.96	11.55	11.64	1,552,646
21 Nov 23	11.46000 +0.09	11.49	10.97	11.34	2,091,695
20 Nov 23	11.37000 +0.37	11.51	11.02	11.05	1,929,364
17 Nov 23	11.00000 -0.38	11.65	10.91	11.48	2,755,368
16 Nov 23	11.38000 +0.18	11.40	10.99	11.21	2,648,403
15 Nov 23	11.20000 +0.57	11.28	10.62	10.62	2,795,052
14 Nov 23	10.63000 +0.69	10.64	10.15	10.36	3,194,069
13 Nov 23	9.94000 -0.26	10.51	9.94	10.19	2,434,106
10 Nov 23	10.20000 +0.08	10.23	9.89	10.22	1,231,163
09 Nov 23	10.12000 -0.45	10.70	10.01	10.64	1,824,312
08 Nov 23	10.57000 -0.28	10.93	10.24	10.83	1,802,917
07 Nov 23	10.85000 +0.54	11.39	10.66	11.00	4,444,798
06 Nov 23	10.31000 -0.05	10.46	10.22	10.36	1,619,853
03 Nov 23	10.36000 +0.53	10.57	9.95	9.95	2,626,463
02 Nov 23	9.83000 +0.35	9.97	9.47	9.57	3,028,136
01 Nov 23	9.48000 +0.30	9.52	8.98	9.14	2,682,828
31 Oct 23	9.18000 +0.29	9.46	8.96	8.97	2,833,014
30 Oct 23	8.89000 -0.66	9.58	8.66	9.58	6,016,176
27 Oct 23	9.55000 -0.29	10.15	9.44	10.09	3,449,162
26 Oct 23	9.84000 -0.26	10.20	9.63	10.08	3,382,217
25 Oct 23	10.10000 -2.72	10.56	10.02	10.50	13,519,993
24 Oct 23	12.82000 -0.07	13.11	12.63	13.02	899,728
23 Oct 23	12.89000 +0.64	13.11	12.14	12.20	2,345,834
20 Oct 23	12.25000 +0.40	12.50	11.86	12.12	2,278,309
19 Oct 23	11.85000 +0.04	12.11	11.65	11.81	1,418,446
18 Oct 23	11.81000 -0.01	12.22	11.57	11.74	1,258,898
17 Oct 23	11.82000 +0.29	12.22	11.22	11.33	1,939,500
16 Oct 23	11.53000 +0.32	12.17	10.31	12.17	2,713,281
13 Oct 23	11.21000 +0.20	11.23	10.72	11.02	2,341,529
12 Oct 23	11.01000 -0.49	11.50	10.82	11.50	1,466,089
11 Oct 23	11.50000 -0.37	12.01	11.41	11.86	1,227,907
10 Oct 23	11.87000 +0.58	12.06	11.27	11.29	1,497,389
09 Oct 23	11.29000 -0.02	11.35	11.02	11.24	918,682
06 Oct 23	11.31000 +0.16	11.35	10.95	11.10	1,235,458
05 Oct 23	11.15000 -0.10	11.45	10.52	11.30	1,940,493
04 Oct 23	11.25000 -0.58	11.87	11.10	11.85	2,419,778
03 Oct 23	11.83000 -0.75	12.56	11.63	12.45	1,415,223
02 Oct 23	12.58000 -0.39	12.97	12.44	12.97	626,062
29 Sep 23	12.97000 -0.08	13.27	12.87	13.23	1,215,442
28 Sep 23	13.05000 +0.07	13.37	12.95	12.99	1,309,956
27 Sep 23	12.98000 +0.45	13.02	12.48	12.55	1,211,919
26 Sep 23	12.53000 +0.13	12.60	12.31	12.35	1,058,623
25 Sep 23	12.40000 -0.37	12.80	12.24	12.73	908,879
22 Sep 23	12.77000 +0.35	12.80	12.38	12.47	1,291,926
21 Sep 23	12.42000 -0.76	13.04	12.08	13.00	2,577,838
20 Sep 23	13.18000 -0.20	13.60	13.16	13.48	816,448
19 Sep 23	13.38000 -0.13	13.62	13.28	13.46	700,306
18 Sep 23	13.51000 +0.05	13.78	13.33	13.45	1,123,813
15 Sep 23	13.46000 -0.58	14.12	13.43	14.04	2,279,823
14 Sep 23	14.04000 +0.09	14.12	13.80	13.90	653,302
13 Sep 23	13.95000 +0.02	14.48	13.92	13.99	676,289
12 Sep 23	13.93000 -0.85	14.82	13.79	14.61	1,263,205
11 Sep 23	14.78000 +0.58	14.84	14.14	14.31	913,677
08 Sep 23	14.20000 -1.05	15.49	14.11	15.18	1,214,251
07 Sep 23	15.25000 -0.54	15.72	14.91	15.72	1,004,606
06 Sep 23	15.79000 +0.14	15.98	15.65	15.65	567,782
05 Sep 23	15.65000 -0.60	16.25	15.51	16.13	645,934
01 Sep 23	16.25000 -0.10	16.62	16.05	16.50	745,025
31 Aug 23	16.35000 +0.18	16.48	16.07	16.27	1,021,365
30 Aug 23	16.17000 +0.56	16.35	15.64	15.64	1,117,489
29 Aug 23	15.61000 +0.40	15.89	15.06	15.20	1,028,919
28 Aug 23	15.21000 +0.51	15.27	14.76	14.81	783,894
25 Aug 23	14.70000 +0.04	14.86	14.44	14.65	745,044
24 Aug 23	14.66000 -0.39	15.14	14.62	15.10	763,620
23 Aug 23	15.05000 +0.16	15.18	14.83	15.01	784,512
22 Aug 23	14.89000 +0.48	14.95	14.33	14.48	1,198,133
21 Aug 23	14.41000 +0.00	14.66	14.36	14.43	667,389
18 Aug 23	14.41000 +0.60	14.52	13.64	13.69	1,639,061
17 Aug 23	13.81000 -0.58	14.50	13.79	14.41	1,216,068
16 Aug 23	14.39000 -0.49	14.88	14.36	14.88	1,348,456
15 Aug 23	14.88000 -0.05	15.00	14.64	14.92	544,741
14 Aug 23	14.93000 +0.03	14.95	14.62	14.82	834,514
11 Aug 23	14.90000 -0.05	15.24	14.67	15.05	1,643,913
10 Aug 23	14.95000 -0.07	15.20	14.90	15.08	1,364,538
09 Aug 23	15.02000 -0.33	15.56	14.94	15.22	1,103,874
08 Aug 23	15.35000 -0.79	16.11	15.33	16.00	1,268,766
07 Aug 23	16.14000 +0.21	16.63	15.94	15.99	1,240,013
04 Aug 23	15.93000 -0.95	18.32	15.60	16.99	2,980,860
03 Aug 23	16.88000 -0.26	17.18	16.65	17.01	2,008,344
02 Aug 23	17.14000 -0.65	17.62	17.01	17.54	1,571,096
01 Aug 23	17.79000 +0.12	18.08	16.47	16.64	1,472,514
31 Jul 23	17.67000 +0.18	17.77	17.33	17.54	1,015,361
28 Jul 23	17.49000 +0.32	17.85	17.28	17.28	653,264
27 Jul 23	17.17000 -0.14	17.60	17.12	17.49	548,718
26 Jul 23	17.31000 +0.08	17.39	17.01	17.16	582,308
25 Jul 23	17.23000 -0.16	17.64	17.20	17.23	1,041,392
24 Jul 23	17.38500 -0.51	18.01	17.23	17.90	797,694
21 Jul 23	17.90000 +0.13	18.19	17.75	17.90	842,061
20 Jul 23	17.77000 -0.18	17.95	17.67	17.91	658,149
19 Jul 23	17.95000 -0.67	18.82	17.88	18.65	1,029,630
18 Jul 23	18.62000 -0.10	18.75	18.24	18.65	1,658,305
17 Jul 23	18.72000 +0.26	19.14	18.36	18.45	1,356,278
14 Jul 23	18.46000 -0.34	18.94	18.09	18.75	1,157,075
13 Jul 23	18.80000 +0.18	18.96	18.25	18.70	2,539,298
12 Jul 23	18.62000 +0.42	18.73	17.96	18.23	1,327,514
11 Jul 23	18.20000 +0.16	18.24	17.76	18.10	914,115
10 Jul 23	18.04000 +0.85	18.26	17.27	17.36	1,963,236
07 Jul 23	17.19000 -0.01	17.39	17.02	17.22	627,414
06 Jul 23	17.20000 -0.31	17.40	16.91	17.28	1,129,162
05 Jul 23	17.51000 -0.08	18.00	17.44	17.51	993,679
03 Jul 23	17.59000 -0.39	18.00	17.51	17.88	556,377
30 Jun 23	17.98000 +0.27	18.49	17.85	17.85	1,681,212
29 Jun 23	17.71000 -0.32	18.50	17.67	18.03	1,280,485
28 Jun 23	18.03000 +0.23	18.59	17.72	17.84	3,268,992
27 Jun 23	17.80000 +0.12	18.33	17.22	18.27	2,053,455
26 Jun 23	17.68000 +1.43	17.92	16.40	16.60	3,327,197
23 Jun 23	16.25000 +0.21	16.67	15.90	15.90	2,963,370
22 Jun 23	16.04000 +0.54	16.25	15.50	15.50	1,116,659
21 Jun 23	15.50000 -0.05	15.71	15.17	15.53	886,178
20 Jun 23	15.55000 +0.20	15.61	14.99	15.23	1,256,644
16 Jun 23	15.35000 -0.78	16.33	15.30	16.30	1,719,054
15 Jun 23	16.13000 -0.19	16.53	15.90	16.23	1,207,661
14 Jun 23	16.32000 +0.63	16.55	15.88	15.94	1,738,669
13 Jun 23	15.69000 +0.35	15.94	15.32	15.32	1,103,900
12 Jun 23	15.34000 +0.22	15.82	14.94	15.21	1,389,012
09 Jun 23	15.12000 -0.18	15.57	15.05	15.30	864,865
08 Jun 23	15.30000 +0.05	15.55	14.99	15.23	884,820
07 Jun 23	15.25000 -0.09	15.60	15.16	15.35	768,978
06 Jun 23	15.34000 -0.05	15.70	15.14	15.32	1,323,905
05 Jun 23	15.39000 +0.03	15.56	15.24	15.27	453,838
02 Jun 23	15.36000 +0.04	15.52	15.02	15.51	711,055
01 Jun 23	15.32000 +0.16	15.43	14.97	15.16	725,304
31 May 23	15.16000 +0.32	15.34	14.76	14.84	939,081
30 May 23	14.84000 +0.52	14.99	14.10	14.18	730,918
26 May 23	14.32000 -0.42	14.91	14.18	14.73	1,024,569
25 May 23	14.74000 -0.28	15.32	14.60	15.11	563,317
24 May 23	15.02000 +0.05	15.07	14.49	14.96	1,149,960
23 May 23	14.97000 -0.63	16.06	14.80	15.60	1,511,561
22 May 23	15.60000 +0.44	15.71	15.17	15.17	706,454
19 May 23	15.16500 -0.16	15.89	15.11	15.56	661,594
18 May 23	15.33000 +0.07	15.62	15.14	15.26	1,052,157
17 May 23	15.26000 +0.07	15.37	14.85	15.27	1,151,972
16 May 23	15.19000 +0.36	15.34	14.64	14.75	1,011,281
15 May 23	14.83000 -0.76	15.59	14.83	15.59	1,208,109
12 May 23	15.59000 +0.54	15.68	14.92	15.20	1,101,242
11 May 23	15.05000 -0.55	15.57	14.92	15.52	1,357,330
10 May 23	15.60500 +0.34	15.89	15.19	15.42	1,569,322
09 May 23	15.26000 +0.41	15.34	14.58	14.73	1,574,886
08 May 23	14.85000 -0.31	15.01	14.44	14.93	1,075,141
05 May 23	15.16000 +0.50	15.72	14.75	15.25	2,561,943
04 May 23	14.66000 -0.04	14.76	14.18	14.67	1,214,145
03 May 23	14.70000 +0.25	15.06	14.34	14.38	1,097,923
02 May 23	14.45000 -0.29	14.78	14.34	14.71	861,344
01 May 23	14.74000 +0.30	14.83	14.33	14.35	1,098,005
28 Apr 23	14.44000 -0.23	14.85	14.42	14.57	674,945
27 Apr 23	14.67000 -0.21	15.00	14.59	14.92	637,787
26 Apr 23	14.88000 -0.07	15.03	14.71	15.03	559,068
25 Apr 23	14.95000 -0.54	15.58	14.65	15.43	1,434,126
24 Apr 23	15.49000 -0.66	16.14	15.28	16.08	1,240,297
21 Apr 23	16.15000 -0.22	16.54	15.83	16.36	1,404,505
20 Apr 23	16.37000 -0.01	17.13	15.93	16.37	3,894,814
19 Apr 23	16.38000 +0.69	16.39	15.58	15.62	709,193
18 Apr 23	15.69000 +0.02	15.89	15.50	15.73	607,715
17 Apr 23	15.67000 +0.07	15.93	15.49	15.71	1,190,190
14 Apr 23	15.60000 -0.23	15.95	15.49	15.85	630,649
13 Apr 23	15.83000 +0.38	15.91	15.48	15.53	352,456
12 Apr 23	15.45000 -0.75	16.39	15.43	16.32	711,090
11 Apr 23	16.20000 +0.26	16.52	15.97	15.99	880,998
10 Apr 23	15.94000 +0.13	15.94	15.61	15.73	1,011,817
06 Apr 23	15.81000 +0.40	15.94	15.36	15.42	554,681
05 Apr 23	15.41000 -0.52	15.90	15.16	15.81	590,063
04 Apr 23	15.93000 +0.13	15.98	15.56	15.86	445,974
03 Apr 23	15.80000 +0.20	15.92	15.52	15.68	605,377
31 Mar 23	15.60000 -0.19	16.19	15.48	15.90	1,324,944
30 Mar 23	15.79000 +0.35	15.85	15.51	15.62	418,655
29 Mar 23	15.44000 -0.10	15.79	15.26	15.77	1,034,015
28 Mar 23	15.54000 -0.38	16.15	15.53	15.83	613,886
27 Mar 23	15.92000 +0.10	16.15	15.80	15.95	799,729
24 Mar 23	15.82000 +0.28	15.88	15.34	15.50	467,627
23 Mar 23	15.54000 +0.15	15.66	15.38	15.52	677,068
22 Mar 23	15.39000 -0.61	16.08	15.35	16.00	710,212
21 Mar 23	16.00000 +0.69	16.14	15.51	15.59	1,222,410
20 Mar 23	15.31000 +0.01	15.68	15.25	15.25	1,078,823
17 Mar 23	15.30000 -0.16	15.72	15.21	15.33	1,243,198
16 Mar 23	15.46000 +0.36	15.63	14.97	15.05	660,203
15 Mar 23	15.10000 -0.23	15.18	14.71	15.06	817,954
14 Mar 23	15.33000 +0.26	15.61	14.99	15.27	1,181,128
13 Mar 23	15.07000 +0.77	15.35	14.00	14.06	1,203,820
10 Mar 23	14.30000 -1.42	15.70	14.04	15.70	1,851,768
09 Mar 23	15.72000 -0.18	16.29	15.50	16.07	976,765
08 Mar 23	15.90000 -0.04	16.34	15.90	16.00	1,484,324
07 Mar 23	15.94000 +0.28	16.20	15.45	15.52	835,136
06 Mar 23	15.66000 -0.36	16.09	15.54	16.09	845,953
03 Mar 23	16.02000 +0.48	16.22	15.44	15.55	1,213,767
02 Mar 23	15.54000 +0.45	15.72	14.23	14.92	1,761,915
01 Mar 23	15.09000 +0.28	16.15	14.53	14.86	2,617,138
28 Feb 23	14.81000 -0.04	15.03	14.51	14.88	1,054,229
27 Feb 23	14.85000 +0.05	14.99	14.47	14.93	1,173,467
24 Feb 23	14.80000 +0.21	14.89	14.22	14.34	643,296
23 Feb 23	14.59000 +0.25	14.80	14.23	14.37	840,764
22 Feb 23	14.34000 +0.19	14.50	13.98	14.16	695,663
21 Feb 23	14.15000 -0.15	14.30	13.68	14.08	1,443,305
17 Feb 23	14.30000 -0.19	14.54	14.08	14.53	550,361
16 Feb 23	14.49000 -0.23	14.86	14.32	14.48	859,014
15 Feb 23	14.72000 +0.72	14.74	13.65	13.84	977,447
14 Feb 23	14.00000 +0.32	14.17	13.49	13.56	671,500
13 Feb 23	13.68000 -0.11	13.87	13.48	13.79	656,604
10 Feb 23	13.79000 -0.21	14.12	13.39	13.84	631,855
09 Feb 23	14.00000 +1.09	14.28	13.60	13.76	2,333,650
08 Feb 23	12.91000 -0.33	13.38	12.91	13.17	601,850
07 Feb 23	13.24000 +0.20	13.27	12.77	12.98	496,109
06 Feb 23	13.04000 -0.44	13.48	12.99	13.48	502,275
03 Feb 23	13.48000 +0.20	13.65	12.93	13.11	578,848
02 Feb 23	13.28000 +0.03	13.79	13.02	13.38	1,398,209
01 Feb 23	13.25000 +0.23	13.42	12.91	13.13	426,645
31 Jan 23	13.02000 +0.28	13.04	12.66	12.81	607,901
30 Jan 23	12.74000 -0.20	13.08	12.35	12.79	635,631
27 Jan 23	12.94000 +0.18	13.01	12.54	12.66	1,702,303
26 Jan 23	12.76000 -0.07	13.21	12.70	13.00	356,472
25 Jan 23	12.83000 -0.14	12.98	12.63	12.83	432,575
24 Jan 23	12.97000 -0.18	13.40	12.89	13.15	439,073
23 Jan 23	13.15000 -0.30	13.53	12.98	13.45	887,415
20 Jan 23	13.45000 +0.01	13.75	12.91	13.70	1,341,888
19 Jan 23	13.44500 -0.05	13.58	13.07	13.37	987,006
18 Jan 23	13.49000 +0.52	13.55	12.96	13.04	861,290
17 Jan 23	12.97000 -0.16	13.31	12.89	13.11	731,988
13 Jan 23	13.13000 +0.44	13.26	12.53	12.55	652,042
12 Jan 23	12.69000 +0.65	12.72	11.88	12.44	760,562
11 Jan 23	12.04000 +0.09	12.52	11.80	11.95	888,549
10 Jan 23	11.95000 +0.01	12.61	11.87	11.96	1,434,855
09 Jan 23	11.94000 -0.64	12.60	11.47	12.60	2,189,615
06 Jan 23	12.58000 +0.55	13.13	12.12	12.58	2,248,962
05 Jan 23	12.03000 +0.02	12.31	11.82	12.02	1,244,233
04 Jan 23	12.01000 +0.18	12.28	11.83	11.96	1,376,690
03 Jan 23	11.83000 -0.52	12.63	11.53	12.49	670,599
30 Dec 22	12.35000 +0.29	12.38	11.00	11.89	738,375
29 Dec 22	12.06000 +0.77	12.23	11.33	11.42	639,142
28 Dec 22	11.29000 -0.06	11.61	11.13	11.47	493,346
27 Dec 22	11.35000 -0.36	11.82	11.27	11.72	450,989
23 Dec 22	11.71000 +0.01	11.76	11.29	11.70	655,738
22 Dec 22	11.70000 +0.49	11.74	10.90	11.10	918,994
21 Dec 22	11.21000 +0.82	11.35	10.48	10.50	954,470
20 Dec 22	10.39000 -0.09	10.94	10.27	10.41	1,173,287
19 Dec 22	10.48000 -0.23	10.79	10.39	10.65	529,633
16 Dec 22	10.71000 -0.12	10.97	10.18	10.58	1,283,098
15 Dec 22	10.83000 +0.33	10.86	10.13	10.27	790,864
14 Dec 22	10.50000 +0.06	10.95	10.37	10.44	1,385,471
13 Dec 22	10.44000 +0.12	10.88	10.32	10.58	1,176,595
12 Dec 22	10.32000 +0.77	10.36	9.51	9.51	919,581
09 Dec 22	9.55000 -0.10	9.89	9.44	9.61	550,440
08 Dec 22	9.65000 +0.17	9.82	9.40	9.52	651,196
07 Dec 22	9.48000 +0.03	9.65	9.40	9.43	604,857
06 Dec 22	9.45000 -0.30	9.83	9.28	9.72	562,834
05 Dec 22	9.75000 -0.52	10.18	9.67	10.15	805,148
02 Dec 22	10.27000 -0.47	10.72	10.25	10.50	693,841
01 Dec 22	10.74000 +0.48	10.92	10.26	10.28	2,437,626
30 Nov 22	10.26000 +0.49	10.33	9.84	9.84	2,118,825
29 Nov 22	9.77000 +0.27	9.80	9.51	9.51	580,577
28 Nov 22	9.50000 -0.25	9.77	9.47	9.68	504,020
25 Nov 22	9.75000 +0.16	9.81	9.45	9.50	232,293
23 Nov 22	9.59000 +0.11	9.80	9.44	9.51	714,861
22 Nov 22	9.48000 -0.02	9.81	9.29	9.52	1,978,786
21 Nov 22	9.50000 -0.61	10.24	9.45	10.06	641,534
18 Nov 22	10.11000 +0.14	10.27	9.98	10.27	670,442
17 Nov 22	9.97000 -0.40	10.36	9.89	10.18	449,412
16 Nov 22	10.37000 -0.11	10.50	10.26	10.41	426,645
15 Nov 22	10.48000 +0.16	10.65	10.29	10.47	526,928
14 Nov 22	10.32000 -0.07	10.52	10.18	10.33	727,995
11 Nov 22	10.39000 +0.63	10.46	9.76	9.78	799,295
10 Nov 22	9.76000 +0.85	9.80	9.19	9.41	537,187
09 Nov 22	8.91000 -0.34	9.31	8.89	9.17	596,063
08 Nov 22	9.25000 -0.57	9.98	9.13	9.88	472,793
07 Nov 22	9.82000 +0.58	9.86	9.11	9.25	1,163,970
04 Nov 22	9.24000 +0.09	10.33	9.18	9.48	1,075,803
03 Nov 22	9.15000 -0.23	9.32	8.83	9.32	806,746
02 Nov 22	9.38000 -0.83	10.29	9.35	10.18	773,815
01 Nov 22	10.21000 -0.03	10.37	10.01	10.24	474,084
31 Oct 22	10.24000 -0.01	10.43	10.03	10.17	416,751
28 Oct 22	10.25000 +0.20	10.34	9.97	10.03	525,936
27 Oct 22	10.05000 -0.45	10.53	10.03	10.50	455,486
26 Oct 22	10.50000 +0.17	10.90	10.32	10.42	764,997
25 Oct 22	10.33000 +0.18	10.41	10.14	10.15	659,694
24 Oct 22	10.15000 -0.03	10.28	9.93	10.25	633,481
21 Oct 22	10.18000 +0.29	10.34	9.79	9.95	621,452
20 Oct 22	9.89000 +0.33	9.96	9.55	9.56	673,832
19 Oct 22	9.56000 -0.12	9.76	9.47	9.59	736,848
18 Oct 22	9.68000 +0.24	9.97	9.59	9.78	664,220
17 Oct 22	9.44000 +0.38	9.80	9.29	9.29	933,937
14 Oct 22	9.06000 -0.73	9.99	9.04	9.95	574,213
13 Oct 22	9.79000 -0.11	10.10	9.57	9.63	1,476,395
12 Oct 22	9.90000 +0.18	10.14	9.58	9.98	1,526,329
11 Oct 22	9.72000 +0.25	9.84	9.00	9.53	737,940
10 Oct 22	9.47000 +0.50	10.04	9.28	9.66	1,591,846
07 Oct 22	8.97000 -0.95	9.94	8.88	9.93	738,994
06 Oct 22	9.92000 +0.31	9.98	9.49	9.57	568,703
05 Oct 22	9.61000 -0.02	9.67	9.33	9.41	501,242
04 Oct 22	9.63000 +0.49	10.77	9.24	9.31	1,218,793
03 Oct 22	9.14000 +0.40	9.16	8.58	8.77	782,034
30 Sep 22	8.74000 +0.03	9.18	8.53	8.53	1,241,143
29 Sep 22	8.71000 +0.04	8.94	8.37	8.53	847,368
28 Sep 22	8.67000 +0.57	8.74	7.68	7.68	2,450,328
27 Sep 22	8.10000 +0.00	8.39	8.00	8.23	467,522
26 Sep 22	8.10000 +0.05	8.24	7.87	7.87	329,990
23 Sep 22	8.05000 -0.13	8.24	7.76	8.16	544,441
22 Sep 22	8.18000 -0.35	8.67	7.99	8.67	582,622
21 Sep 22	8.53000 -0.28	9.05	8.52	8.98	446,567
20 Sep 22	8.81000 +0.21	8.85	8.39	8.53	329,679
19 Sep 22	8.60000 +0.06	8.64	8.22	8.47	371,251
16 Sep 22	8.54000 -0.31	8.76	8.47	8.67	1,057,851
15 Sep 22	8.85000 -0.05	9.25	8.74	8.86	305,513
14 Sep 22	8.90000 +0.04	8.92	8.64	8.83	347,602
13 Sep 22	8.86000 -0.33	9.29	8.73	8.84	587,000
12 Sep 22	9.19000 +0.85	9.29	8.50	8.58	1,073,709
09 Sep 22	8.34000 +0.37	8.36	7.90	7.99	435,372
08 Sep 22	7.97000 +0.27	8.04	7.54	7.65	415,941
07 Sep 22	7.70000 +0.46	7.72	7.18	7.19	992,203
06 Sep 22	7.24000 -0.07	7.36	7.11	7.26	437,268
02 Sep 22	7.31000 -0.29	7.66	7.29	7.66	672,441
01 Sep 22	7.60000 +0.01	7.66	7.17	7.50	415,473
31 Aug 22	7.59000 -0.14	7.89	7.59	7.81	246,231
30 Aug 22	7.73000 -0.05	7.95	7.63	7.79	310,207
29 Aug 22	7.78000 -0.05	7.93	7.60	7.70	436,888
26 Aug 22	7.83000 -0.41	8.24	7.65	8.24	711,327
25 Aug 22	8.24000 +0.13	8.24	8.02	8.11	287,673
24 Aug 22	8.11000 +0.36	8.26	7.77	7.77	475,367
23 Aug 22	7.75000 +0.14	7.87	7.39	7.58	894,945
22 Aug 22	7.61000 -0.75	8.23	7.58	8.19	428,777
19 Aug 22	8.36000 -0.39	8.60	8.22	8.60	512,383
18 Aug 22	8.75000 -0.18	8.85	8.56	8.66	445,046
17 Aug 22	8.93000 -0.51	9.32	8.86	9.28	476,949
16 Aug 22	9.44000 -0.30	9.70	9.28	9.70	396,636
15 Aug 22	9.74000 +0.12	9.81	9.46	9.58	607,860
12 Aug 22	9.62000 +0.71	9.66	9.04	9.08	706,696
11 Aug 22	8.91000 +1.00	8.98	7.97	7.97	1,042,951
10 Aug 22	7.91000 +0.02	8.10	7.88	8.07	1,406,122
09 Aug 22	7.89000 -0.10	8.01	7.80	7.92	439,045
08 Aug 22	7.99000 -0.19	8.46	7.83	8.46	745,771
05 Aug 22	8.18000 -0.03	8.68	7.76	8.03	814,323
04 Aug 22	8.21000 +0.01	8.33	7.96	8.27	1,463,320
03 Aug 22	8.20000 +0.42	8.26	7.78	7.89	680,038
02 Aug 22	7.78000 +0.35	7.85	7.11	7.38	483,729
01 Aug 22	7.43000 -0.11	7.62	7.34	7.51	492,707
29 Jul 22	7.54000 -0.10	7.62	7.43	7.62	213,745
28 Jul 22	7.64000 -0.14	7.84	7.42	7.82	287,778
27 Jul 22	7.78000 +0.23	7.84	7.55	7.65	415,524
26 Jul 22	7.55000 +0.35	7.63	7.14	7.18	524,452
25 Jul 22	7.20000 -0.03	7.41	7.10	7.22	445,841
22 Jul 22	7.23000 -0.15	7.76	7.07	7.55	459,276
21 Jul 22	7.38000 +0.24	7.38	7.04	7.10	432,651
20 Jul 22	7.14000 +0.23	7.36	6.94	6.94	580,365
19 Jul 22	6.91000 +0.22	6.97	6.68	6.77	475,052
18 Jul 22	6.69000 +0.02	7.11	6.67	6.68	822,939
15 Jul 22	6.67000 +0.10	6.71	6.30	6.70	833,808
14 Jul 22	6.57000 -0.20	6.59	5.73	5.80	1,572,382
13 Jul 22	6.77000 -0.07	6.91	6.66	6.67	456,180
12 Jul 22	6.84000 +0.02	6.94	6.73	6.78	340,551
11 Jul 22	6.82000 -0.23	7.09	6.79	6.98	722,138
08 Jul 22	7.05000 +0.03	7.16	6.96	6.96	462,543
07 Jul 22	7.02000 +0.16	7.03	6.79	6.92	458,216
06 Jul 22	6.86000 -0.06	7.03	6.77	6.96	540,334
05 Jul 22	6.92000 +0.24	6.93	6.46	6.53	409,362
01 Jul 22	6.68000 +0.14	6.70	6.43	6.51	366,982
30 Jun 22	6.54000 -0.22	6.74	6.49	6.69	376,870
29 Jun 22	6.76000 -0.05	6.81	6.44	6.77	565,605
28 Jun 22	6.81000 -0.26	7.25	6.80	7.14	350,618
27 Jun 22	7.07000 +0.07	7.24	6.75	6.96	429,825
24 Jun 22	7.00000 +0.36	7.07	6.64	6.70	1,128,218
23 Jun 22	6.64000 +0.17	6.67	6.39	6.49	436,150
22 Jun 22	6.47000 +0.11	6.64	6.16	6.27	476,809
21 Jun 22	6.36000 -0.17	6.72	6.32	6.53	598,359
17 Jun 22	6.53000 +0.14	6.90	6.46	6.48	1,397,774
16 Jun 22	6.39000 -0.40	6.69	6.19	6.68	1,006,505
15 Jun 22	6.79000 -0.13	7.10	6.61	6.99	1,018,758
14 Jun 22	6.92000 -0.41	7.40	6.83	7.33	1,094,681
13 Jun 22	7.33000 -0.06	7.53	7.13	7.22	771,582
10 Jun 22	7.39000 +0.19	7.46	6.99	7.03	770,202
09 Jun 22	7.20000 -0.30	7.51	7.10	7.45	897,217
08 Jun 22	7.50000 +0.16	7.51	7.06	7.28	1,994,719
07 Jun 22	7.34000 +0.03	7.45	7.14	7.22	600,242
06 Jun 22	7.31000 -0.09	7.64	7.20	7.52	612,459
03 Jun 22	7.40000 -0.15	7.62	7.34	7.46	423,540
02 Jun 22	7.55000 +0.48	7.56	6.99	6.99	724,750
01 Jun 22	7.07000 -0.61	7.79	6.92	7.70	1,695,105
31 May 22	7.68000 -0.45	8.11	7.48	8.02	1,153,246
27 May 22	8.13000 +0.27	8.27	7.83	7.93	545,990
26 May 22	7.86000 +0.45	8.11	7.36	7.45	1,225,783
25 May 22	7.41000 +0.17	7.49	6.98	7.17	690,718
24 May 22	7.24000 -0.41	7.83	7.13	7.58	842,867
23 May 22	7.65000 -0.11	7.82	7.46	7.76	773,558
20 May 22	7.76000 -0.45	8.57	7.57	8.38	1,311,233
19 May 22	8.21000 -0.04	8.42	8.01	8.15	630,133
18 May 22	8.25000 -0.25	8.69	8.18	8.43	850,444
17 May 22	8.50000 +0.47	8.50	8.19	8.26	748,015
16 May 22	8.03000 -0.11	8.43	7.95	8.09	651,552
13 May 22	8.14000 +0.52	8.58	7.80	7.85	616,557
12 May 22	7.62000 +0.19	7.65	7.28	7.40	677,982
11 May 22	7.43000 -0.67	8.23	7.32	8.07	1,080,931
10 May 22	8.10000 -0.05	8.81	7.93	8.32	950,998
09 May 22	8.15000 -1.26	9.24	7.93	9.14	1,474,814
06 May 22	9.41000 -1.38	12.30	9.25	12.18	1,530,608
05 May 22	10.79000 -0.42	11.43	10.42	11.01	933,048
04 May 22	11.21000 +0.12	11.31	10.47	11.17	637,010
03 May 22	11.09000 +0.08	11.24	10.96	11.01	549,684
02 May 22	11.01000 +0.16	11.20	10.68	10.79	926,453
29 Apr 22	10.85000 -0.55	11.41	10.79	11.32	631,151
28 Apr 22	11.40000 +0.01	11.57	10.93	11.54	389,056
27 Apr 22	11.39000 -0.38	11.88	11.34	11.77	486,591
26 Apr 22	11.77000 -0.51	12.34	11.73	12.12	650,694
25 Apr 22	12.28000 +0.14	12.29	11.84	12.04	769,165
22 Apr 22	12.14000 -0.64	12.64	12.10	12.60	678,113
21 Apr 22	12.78000 -0.30	13.50	12.74	13.21	458,654
20 Apr 22	13.08000 +0.36	13.18	12.57	12.88	795,901
19 Apr 22	12.72000 +0.64	12.89	12.01	12.13	642,527
18 Apr 22	12.08000 -0.03	12.10	11.75	12.09	780,473
14 Apr 22	12.11000 -0.23	12.44	12.08	12.31	414,025
13 Apr 22	12.34000 +0.28	12.51	11.98	12.22	330,567
12 Apr 22	12.06000 -0.07	12.49	11.96	12.15	323,267
11 Apr 22	12.13000 -0.29	12.54	12.00	12.26	359,601
08 Apr 22	12.42000 -0.09	12.70	12.28	12.45	312,357
07 Apr 22	12.51000 -0.34	12.99	12.32	12.85	502,717
06 Apr 22	12.85000 +0.19	12.96	12.12	12.49	940,639
05 Apr 22	12.66000 -0.17	13.27	12.47	12.90	584,758
04 Apr 22	12.83000 -0.06	13.65	12.36	12.77	4,070,878
01 Apr 22	12.89000 +1.39	12.95	11.49	11.49	2,039,923
31 Mar 22	11.50000 +0.04	11.84	11.38	11.42	462,144
30 Mar 22	11.46000 +0.36	11.73	11.07	11.07	616,383
29 Mar 22	11.10000 +0.47	11.52	10.65	10.73	657,435
28 Mar 22	10.63000 +0.10	10.64	10.30	10.49	418,588
25 Mar 22	10.53000 -0.23	10.85	10.42	10.74	256,799
24 Mar 22	10.76000 +0.31	10.77	10.29	10.45	238,051
23 Mar 22	10.45000 -0.37	10.74	10.43	10.74	308,112
22 Mar 22	10.82000 +0.03	11.03	10.69	10.77	280,837
21 Mar 22	10.79000 -0.39	11.23	10.59	11.18	229,516
18 Mar 22	11.18000 +0.24	11.28	10.91	10.91	600,470
17 Mar 22	10.94000 +0.36	10.96	10.38	10.47	372,527
16 Mar 22	10.58000 +0.45	10.63	10.11	10.36	382,001
15 Mar 22	10.13000 +0.42	10.13	9.65	9.76	564,594
14 Mar 22	9.71000 -0.90	10.67	9.68	10.59	528,977
11 Mar 22	10.61000 -0.29	11.18	10.57	11.07	351,885
10 Mar 22	10.90000 -0.38	11.08	10.61	11.08	469,743
09 Mar 22	11.28000 +0.01	11.65	10.97	11.50	613,754
08 Mar 22	11.27000 -0.03	11.70	11.19	11.32	625,282
07 Mar 22	11.30000 -0.09	11.62	11.13	11.44	606,858
04 Mar 22	11.39000 +0.08	11.41	10.94	11.19	447,878
03 Mar 22	11.31000 -0.05	11.75	11.09	11.38	519,427
02 Mar 22	11.36000 +0.29	11.59	10.79	11.00	1,020,168
01 Mar 22	11.07000 +0.05	11.18	10.83	10.91	474,421
28 Feb 22	11.02000 +0.25	11.09	10.51	10.59	584,354
25 Feb 22	10.77000 +0.44	10.78	10.17	10.38	513,073
24 Feb 22	10.33000 +0.80	10.35	9.06	9.17	570,686
23 Feb 22	9.53000 -0.06	9.99	9.51	9.72	342,277
22 Feb 22	9.59000 -0.21	9.85	9.52	9.67	596,515
18 Feb 22	9.80000 -0.40	10.27	9.77	10.13	451,488
17 Feb 22	10.20000 -0.56	10.67	10.13	10.62	344,864
16 Feb 22	10.76000 +0.12	10.89	10.33	10.55	493,107
15 Feb 22	10.64000 +0.51	10.80	10.29	10.29	529,065
14 Feb 22	10.13000 -0.06	10.73	10.08	10.30	376,542
11 Feb 22	10.19000 -0.24	10.59	10.04	10.43	346,086
10 Feb 22	10.43000 -0.16	10.75	10.30	10.34	477,380
09 Feb 22	10.59000 +0.02	11.00	10.58	10.65	465,503
08 Feb 22	10.57000 +0.66	10.66	9.86	9.88	641,306
07 Feb 22	9.91000 -0.05	10.20	9.80	9.94	441,583
04 Feb 22	9.96000 +0.20	10.05	9.49	9.68	533,741
03 Feb 22	9.76000 -0.34	10.08	9.71	9.98	359,551
02 Feb 22	10.10000 -0.23	10.36	9.99	10.34	367,046
01 Feb 22	10.33000 -0.01	10.50	10.11	10.43	351,138
31 Jan 22	10.34000 +0.71	10.34	9.60	9.63	589,817
28 Jan 22	9.63000 +0.18	9.64	9.07	9.42	636,185
27 Jan 22	9.45000 -0.52	10.20	9.35	10.19	633,269
26 Jan 22	9.97000 -0.06	10.35	9.89	10.13	759,827
25 Jan 22	10.03000 -0.56	10.65	9.80	10.40	749,360
24 Jan 22	10.59000 +0.35	10.61	9.64	10.02	1,050,013
21 Jan 22	10.24000 -0.37	10.65	10.18	10.42	970,497
20 Jan 22	10.61000 -0.64	11.53	10.56	11.34	1,043,291
19 Jan 22	11.25000 -0.61	11.89	11.18	11.85	644,802
18 Jan 22	11.86000 -0.35	12.31	11.86	12.13	843,272
14 Jan 22	12.21000 +0.07	12.23	11.81	11.98	481,927
13 Jan 22	12.14000 -0.13	12.49	12.04	12.27	373,981
12 Jan 22	12.27000 -0.58	12.84	12.22	12.84	1,013,855
11 Jan 22	12.85000 +0.10	13.18	12.48	12.69	939,164
10 Jan 22	12.75000 +1.45	13.37	12.01	12.11	2,024,737
07 Jan 22	11.30000 -0.42	11.98	11.29	11.64	600,902
06 Jan 22	11.72000 +0.07	11.87	11.27	11.64	557,593
05 Jan 22	11.65000 -0.45	12.33	11.59	12.05	972,632
04 Jan 22	12.10000 +0.28	12.15	11.76	11.87	1,381,656
03 Jan 22	11.82000 +0.39	11.90	11.40	11.52	737,193
31 Dec 21	11.43000 -0.19	11.76	11.40	11.60	569,589
30 Dec 21	11.62000 -0.35	12.07	11.60	11.92	745,599
29 Dec 21	11.97000 +0.05	12.03	11.71	11.87	1,493,468
28 Dec 21	11.92000 -0.56	12.53	11.90	12.46	2,192,479
27 Dec 21	12.48000 +0.10	12.62	12.17	12.37	1,780,959
23 Dec 21	12.38000 +0.28	12.52	12.05	12.11	638,992
22 Dec 21	12.10000 +0.32	12.30	11.56	11.72	1,191,398
21 Dec 21	11.78000 +0.54	11.98	11.37	11.46	790,051
20 Dec 21	11.24000 -0.25	11.32	10.95	11.10	1,225,796
17 Dec 21	11.49000 +0.59	11.55	10.78	10.99	1,345,784
16 Dec 21	10.90000 -0.30	11.67	10.73	11.28	753,257
15 Dec 21	11.20000 -0.06	11.29	10.73	11.25	657,894
14 Dec 21	11.26000 -0.30	11.49	11.20	11.45	661,381
13 Dec 21	11.56000 -0.10	11.86	11.34	11.59	664,811
10 Dec 21	11.66000 -0.05	11.85	11.58	11.74	544,891
09 Dec 21	11.71000 -0.48	12.27	11.61	12.00	874,015
08 Dec 21	12.19000 +0.35	12.34	11.61	11.82	781,817
07 Dec 21	11.84000 +0.43	12.10	11.40	11.57	794,462
06 Dec 21	11.41000 +0.66	11.42	10.58	10.79	1,011,457
03 Dec 21	10.75000 -0.30	10.99	10.47	10.95	1,448,057
02 Dec 21	11.05000 +0.35	11.08	10.31	10.65	1,302,085
01 Dec 21	10.70000 -0.40	11.39	10.70	11.30	1,145,986
30 Nov 21	11.10000 +0.28	11.15	10.59	10.71	1,000,272
29 Nov 21	10.82000 +0.25	11.95	10.52	11.70	2,250,269
26 Nov 21	10.57000 -0.69	11.38	10.51	11.05	1,348,998
24 Nov 21	11.26000 +0.20	11.39	10.73	10.93	3,757,042
23 Nov 21	11.06000 -0.16	11.26	10.71	11.26	1,377,650
22 Nov 21	11.22000 -0.05	11.41	11.11	11.28	571,441
19 Nov 21	11.27000 -0.08	11.53	11.15	11.20	509,408
18 Nov 21	11.35000 -0.83	12.23	11.31	12.16	996,053
17 Nov 21	12.18000 -0.11	12.27	12.00	12.16	519,108
16 Nov 21	12.29000 +0.69	12.33	11.97	12.11	1,036,797
15 Nov 21	11.60000 +0.00	11.70	11.09	11.62	1,006,076
12 Nov 21	11.60000 -0.08	11.80	11.49	11.73	349,997
11 Nov 21	11.68000 +0.22	11.90	11.26	11.42	1,502,196
10 Nov 21	11.46000 -0.69	11.99	11.41	11.99	1,944,446
09 Nov 21	12.15000 -0.27	12.57	12.09	12.41	618,039
08 Nov 21	12.42000 -0.52	13.10	12.41	12.94	804,746
05 Nov 21	12.94000 +0.25	14.00	12.55	13.45	1,346,226
04 Nov 21	12.69000 -0.54	13.53	12.41	13.37	1,079,455
03 Nov 21	13.23000 +0.70	13.31	12.41	12.58	906,288
02 Nov 21	12.53000 +0.28	12.53	11.95	12.17	671,855
01 Nov 21	12.25000 +0.52	12.46	11.64	11.70	713,717
29 Oct 21	11.73000 -0.06	11.89	11.51	11.89	717,897
28 Oct 21	11.79000 +0.03	12.08	11.77	11.87	761,248
27 Oct 21	11.76000 -0.03	11.84	11.62	11.72	423,409
26 Oct 21	11.79000 -0.01	12.00	11.75	11.83	366,988
25 Oct 21	11.80000 -0.36	12.02	11.72	12.00	961,895
22 Oct 21	12.16000 +0.07	12.19	11.81	11.86	683,801
21 Oct 21	12.09000 -0.17	12.32	11.95	12.32	412,772
20 Oct 21	12.26000 -0.09	12.43	12.07	12.42	432,397
19 Oct 21	12.35000 +0.45	12.49	11.78	12.01	487,484
18 Oct 21	11.90000 -0.29	12.06	11.73	12.06	717,064
15 Oct 21	12.19000 +0.02	12.50	12.01	12.33	956,596
14 Oct 21	12.17000 -0.03	12.52	12.10	12.33	427,146
13 Oct 21	12.20000 +0.02	12.28	11.98	12.11	828,348
12 Oct 21	12.18000 +0.26	12.27	11.93	11.93	691,137
11 Oct 21	11.92000 -0.01	12.08	11.74	11.87	626,913
08 Oct 21	11.93000 -0.43	12.37	11.86	12.37	822,828
07 Oct 21	12.36000 +0.11	12.51	12.06	12.27	882,846
06 Oct 21	12.25000 +0.23	12.29	11.73	11.80	1,235,646
05 Oct 21	12.02000 +0.15	12.14	11.67	11.87	804,536
04 Oct 21	11.87000 -0.72	12.57	11.78	12.49	1,088,844
01 Oct 21	12.59000 +0.40	12.64	11.98	12.25	984,235
30 Sep 21	12.19000 -0.18	12.93	12.06	12.73	952,406
29 Sep 21	12.37000 -0.13	13.11	12.14	12.54	1,274,480
28 Sep 21	12.50000 -1.17	13.42	12.46	13.35	1,885,697
27 Sep 21	13.67000 -0.07	13.73	13.29	13.73	966,795
24 Sep 21	13.74000 -0.40	14.09	13.68	13.97	712,904
23 Sep 21	14.14000 -0.22	14.54	13.90	14.43	950,676
22 Sep 21	14.36000 +0.32	14.52	13.97	14.07	1,129,754
21 Sep 21	14.04000 +0.17	14.26	13.88	13.97	589,312
20 Sep 21	13.87000 -0.43	14.12	13.61	13.83	921,490
17 Sep 21	14.30000 +0.18	14.46	14.13	14.19	1,182,916
16 Sep 21	14.12000 +0.02	14.22	13.80	14.06	633,167
15 Sep 21	14.10000 +0.15	14.21	13.72	13.92	798,543
14 Sep 21	13.95000 -0.09	14.21	13.72	14.06	1,064,531
13 Sep 21	14.04000 -0.01	14.11	13.55	14.09	1,466,456
10 Sep 21	14.05000 -0.40	14.54	13.85	14.54	971,172
09 Sep 21	14.45000 -0.03	14.69	14.25	14.44	1,411,746
08 Sep 21	14.48000 -0.21	14.67	14.11	14.58	679,991
07 Sep 21	14.69000 -0.42	15.25	14.57	15.03	792,596
03 Sep 21	15.11000 +0.26	15.31	14.75	14.95	1,317,903
02 Sep 21	14.85000 -0.01	15.31	14.74	14.88	704,626
01 Sep 21	14.86000 +0.38	15.10	13.79	14.14	1,671,055
31 Aug 21	14.48000 +1.01	14.61	13.39	13.39	1,146,231
30 Aug 21	13.47000 +0.37	13.80	13.18	13.21	693,857
27 Aug 21	13.10000 +0.34	13.32	12.55	12.72	997,477
26 Aug 21	12.76000 -0.67	13.52	12.76	13.39	915,398
25 Aug 21	13.43000 +0.35	13.83	13.05	13.41	1,779,987
24 Aug 21	13.08000 +0.21	13.18	12.67	12.87	720,513
23 Aug 21	12.87000 +0.52	12.88	12.23	12.35	964,456
20 Aug 21	12.35000 +0.52	12.40	11.61	11.76	834,110
19 Aug 21	11.83000 -0.53	12.36	11.75	12.19	885,785
18 Aug 21	12.36000 -0.33	12.97	12.32	12.78	1,158,267
17 Aug 21	12.69000 -0.12	12.82	12.25	12.69	680,756
16 Aug 21	12.81000 -0.11	12.92	12.28	12.90	721,186
13 Aug 21	12.92000 -0.18	13.17	12.86	13.04	425,868
12 Aug 21	13.10000 +0.56	13.23	12.66	12.75	1,455,138
11 Aug 21	12.54000 -1.20	13.85	12.50	13.73	1,865,883
10 Aug 21	13.74000 -0.86	14.66	13.68	14.50	2,248,056
09 Aug 21	14.60000 +0.59	14.90	13.94	14.08	1,416,152
06 Aug 21	14.01000 +0.17	14.18	13.50	13.86	6,147,742
05 Aug 21	13.84000 -1.39	14.55	13.60	13.93	2,816,261
04 Aug 21	15.23000 +0.96	15.34	14.48	14.76	1,084,746
03 Aug 21	14.27000 -0.61	15.01	13.81	14.84	786,427
02 Aug 21	14.88000 +0.14	15.25	14.44	14.75	467,213
30 Jul 21	14.74000 +0.09	14.94	14.52	14.59	272,071
29 Jul 21	14.65000 +0.04	14.98	14.32	14.67	297,553
28 Jul 21	14.61000 +0.12	14.81	14.31	14.59	281,900
27 Jul 21	14.49000 +0.38	14.51	13.88	14.02	329,673
26 Jul 21	14.11000 +0.00	14.19	13.82	14.07	296,460
23 Jul 21	14.11000 -0.18	14.37	13.92	14.37	224,035
22 Jul 21	14.29000 -0.23	14.51	14.16	14.49	270,122
21 Jul 21	14.52000 +0.46	14.53	13.93	14.06	296,628
20 Jul 21	14.06000 +0.61	14.27	13.41	13.48	476,706
19 Jul 21	13.45000 -0.69	14.24	13.38	13.70	627,952
16 Jul 21	14.14000 +0.10	14.43	13.94	13.94	528,348
15 Jul 21	14.04000 -0.15	14.21	13.75	14.00	639,248
14 Jul 21	14.19000 -0.89	15.02	13.92	14.98	1,116,487
13 Jul 21	15.08000 -0.71	15.78	15.04	15.74	627,156
12 Jul 21	15.79000 +1.64	16.47	15.47	16.11	1,674,309
09 Jul 21	14.15000 +0.07	14.31	13.95	14.12	407,642
08 Jul 21	14.08000 -0.43	14.44	14.00	14.21	499,531
07 Jul 21	14.51000 -0.54	15.23	14.35	15.01	331,362
06 Jul 21	15.05000 -0.01	15.13	14.92	15.06	252,368
02 Jul 21	15.06000 -0.16	15.34	14.80	15.33	306,302
01 Jul 21	15.22000 -0.10	15.45	15.10	15.41	277,679
30 Jun 21	15.32000 +0.12	15.45	14.83	15.10	874,367
29 Jun 21	15.20000 -0.25	15.74	15.17	15.53	279,596
28 Jun 21	15.45000 -0.34	15.88	15.19	15.76	283,514
25 Jun 21	15.79000 +0.12	16.07	15.45	15.63	1,816,735
24 Jun 21	15.67000 -0.27	16.22	15.60	16.03	328,735
23 Jun 21	15.94000 +0.43	16.07	15.25	15.56	385,272
22 Jun 21	15.51000 -0.48	15.87	15.21	15.87	409,896
21 Jun 21	15.99000 +1.16	16.11	14.74	14.80	585,893
18 Jun 21	14.83000 -0.45	15.23	14.67	15.08	796,978
17 Jun 21	15.28000 +0.40	15.33	14.76	14.76	353,504
16 Jun 21	14.88000 -0.24	15.09	14.53	14.90	400,463
15 Jun 21	15.12000 +0.45	15.14	14.67	14.75	298,554
14 Jun 21	14.67000 +0.31	14.71	14.31	14.31	366,579
11 Jun 21	14.36000 +0.20	14.43	14.00	14.16	251,486
10 Jun 21	14.16000 -0.21	14.39	13.97	14.39	366,599
09 Jun 21	14.37000 +0.19	14.47	14.20	14.20	306,202
08 Jun 21	14.18000 +0.02	14.38	13.92	14.19	507,392
07 Jun 21	14.16000 +0.02	14.48	14.00	14.18	525,939
04 Jun 21	14.14000 +0.12	14.19	14.00	14.04	339,679
03 Jun 21	14.02000 -0.14	14.19	13.96	14.00	422,562
02 Jun 21	14.16000 -0.37	14.57	13.99	14.51	433,208
01 Jun 21	14.53000 +0.03	14.82	14.40	14.51	509,685
28 May 21	14.50000 -0.04	14.98	14.33	14.53	851,815
27 May 21	14.54000 -0.37	15.23	14.47	14.93	858,581
26 May 21	14.91000 -0.13	15.39	14.78	15.08	281,145
25 May 21	15.04000 -0.21	15.50	15.04	15.39	288,270
24 May 21	15.25000 +0.09	15.58	15.18	15.18	278,871
21 May 21	15.16000 +0.03	15.30	15.00	15.29	410,516
20 May 21	15.13000 +0.19	15.15	14.81	14.97	419,983
19 May 21	14.94000 -0.06	15.05	14.54	14.70	391,673
18 May 21	15.00000 +0.14	15.45	14.84	14.84	387,999
17 May 21	14.86000 +0.05	15.06	14.60	14.71	262,164
14 May 21	14.81000 +0.00	15.10	14.74	14.81	254,049
13 May 21	14.81000 +1.06	15.20	14.15	14.23	741,787
12 May 21	13.75000 -0.27	14.02	13.57	14.00	559,539
11 May 21	14.02000 +0.00	14.35	13.33	13.63	629,828
10 May 21	14.02000 -1.09	15.29	13.96	15.25	1,026,208
07 May 21	15.11000 -0.17	15.59	14.25	15.00	928,985
06 May 21	15.28000 -0.14	15.63	14.91	15.42	962,981
05 May 21	15.42000 -0.08	15.68	15.27	15.55	584,994
04 May 21	15.50000 -0.42	15.82	15.09	15.82	405,652
03 May 21	15.92000 -0.07	16.15	15.71	16.02	409,702
30 Apr 21	15.99000 -0.23	16.24	15.88	16.00	562,296
29 Apr 21	16.22000 -0.11	16.61	15.94	16.37	248,851
28 Apr 21	16.32500 -0.07	16.37	15.84	16.26	534,374
27 Apr 21	16.40000 -0.21	16.69	16.12	16.68	299,143
26 Apr 21	16.61000 -0.10	16.84	16.33	16.71	406,304
23 Apr 21	16.71000 +0.41	16.95	16.23	16.49	297,739
22 Apr 21	16.30000 -0.10	16.66	16.14	16.43	332,645
21 Apr 21	16.40000 +0.48	16.49	15.67	15.85	363,481
20 Apr 21	15.92000 -0.31	16.23	15.51	16.14	344,853
19 Apr 21	16.23000 -0.54	16.57	15.95	16.55	360,910
16 Apr 21	16.77000 -0.46	17.34	16.41	17.34	323,377
15 Apr 21	17.23000 +0.01	17.49	16.99	17.43	194,567
14 Apr 21	17.22000 +0.09	17.47	16.95	17.09	346,911
13 Apr 21	17.13000 +0.03	17.32	16.65	17.05	633,212
12 Apr 21	17.10000 -0.50	17.49	16.95	17.49	346,799
09 Apr 21	17.60000 +0.22	18.00	17.11	17.53	470,036
08 Apr 21	17.38000 +1.78	17.43	15.89	16.13	1,422,548
07 Apr 21	15.60000 -0.43	16.12	15.41	15.94	414,732
06 Apr 21	16.03000 +0.69	16.68	15.27	15.41	789,963
05 Apr 21	15.34000 -0.25	15.90	15.17	15.88	484,112
01 Apr 21	15.59000 -0.20	16.09	15.54	15.70	351,084
31 Mar 21	15.79000 +0.48	15.92	15.01	15.32	868,073
30 Mar 21	15.31000 +0.21	15.43	14.58	15.05	580,257
29 Mar 21	15.10000 -1.23	16.19	15.06	16.19	915,668
26 Mar 21	16.33000 -0.72	17.27	15.87	17.13	828,238
25 Mar 21	17.05000 +0.37	17.15	15.78	16.50	1,196,812
24 Mar 21	16.68000 -1.25	18.32	16.67	18.32	1,225,466
23 Mar 21	17.93000 -0.85	19.36	17.66	18.81	1,059,838
22 Mar 21	18.78000 +0.49	19.30	18.11	19.02	1,291,130
19 Mar 21	18.29000 +0.56	18.43	17.18	17.90	1,452,518
18 Mar 21	17.73500 -0.43	18.63	17.60	18.19	765,683
17 Mar 21	18.17000 +0.81	18.37	16.85	17.25	719,301
16 Mar 21	17.36000 +0.26	17.72	16.79	17.54	725,422
15 Mar 21	17.10000 +0.34	17.94	16.71	16.97	1,253,875
12 Mar 21	16.76000 -0.23	16.97	16.42	16.87	479,565
11 Mar 21	16.99000 +0.40	17.07	16.54	16.72	635,174
10 Mar 21	16.59000 -0.03	17.19	16.18	16.99	538,724
09 Mar 21	16.62000 +0.70	17.35	16.10	16.12	914,693
08 Mar 21	15.92000 +0.68	16.34	15.40	15.56	696,911
05 Mar 21	15.24000 -0.68	16.29	13.50	15.51	2,199,781
04 Mar 21	15.92000 -0.58	17.42	15.18	17.07	1,298,810
03 Mar 21	16.50000 -0.31	17.19	16.36	17.19	537,924
02 Mar 21	16.81000 +0.27	17.07	16.50	16.58	442,296
01 Mar 21	16.54000 +0.49	16.99	16.20	16.96	635,258
26 Feb 21	16.05000 +0.22	16.29	15.42	15.80	732,637
25 Feb 21	15.83000 -0.63	16.47	15.70	16.43	469,517
24 Feb 21	16.46000 +0.37	16.92	16.19	16.23	503,356
23 Feb 21	16.09000 -0.50	16.51	15.27	16.40	671,195
22 Feb 21	16.59000 +0.11	17.20	16.20	16.28	486,891
19 Feb 21	16.48000 -0.04	17.00	16.21	16.54	480,420
18 Feb 21	16.52000 +0.09	16.65	15.76	16.26	397,502
17 Feb 21	16.43000 -0.24	16.73	16.06	16.56	437,393
16 Feb 21	16.67000 +0.26	16.75	16.10	16.50	333,118
12 Feb 21	16.41000 +0.20	16.62	15.92	16.16	268,726
11 Feb 21	16.20500 +0.19	16.36	15.69	16.00	436,779
10 Feb 21	16.01000 +0.20	16.07	15.45	15.99	502,258
09 Feb 21	15.81000 +0.08	15.90	15.09	15.81	398,015
08 Feb 21	15.73000 -0.24	16.25	15.50	16.08	441,292
05 Feb 21	15.97000 +0.76	16.00	15.42	15.47	490,869
04 Feb 21	15.21000 +0.31	15.67	14.56	14.95	490,829
03 Feb 21	14.90000 -0.70	16.00	14.90	15.80	469,932
02 Feb 21	15.60000 +0.50	15.87	15.00	15.20	827,513
01 Feb 21	15.10000 +0.22	15.20	14.61	15.12	316,096
29 Jan 21	14.88000 -0.01	15.15	14.50	15.14	690,289
28 Jan 21	14.89000 +0.74	15.26	14.23	14.30	706,244
27 Jan 21	14.15000 -0.45	14.73	14.10	14.24	631,784
26 Jan 21	14.60000 -0.32	15.10	14.43	15.00	581,968
25 Jan 21	14.92000 +0.11	15.10	14.10	14.86	996,564
22 Jan 21	14.81000 +0.25	14.84	14.25	14.40	452,088
21 Jan 21	14.56000 -0.31	14.87	14.43	14.87	460,524
20 Jan 21	14.87000 +0.53	14.87	14.28	14.50	541,604
19 Jan 21	14.34000 +0.09	14.85	14.21	14.44	903,229
15 Jan 21	14.25000 -0.38	14.69	13.92	14.21	695,308
14 Jan 21	14.63000 +0.64	14.72	13.74	14.00	1,005,876
13 Jan 21	13.99000 +0.26	14.04	13.60	13.80	856,430
12 Jan 21	13.72500 +0.60	13.96	13.00	13.10	943,415
11 Jan 21	13.13000 -0.24	13.60	12.98	13.11	355,309
08 Jan 21	13.37500 +0.02	13.65	12.96	13.42	694,835
07 Jan 21	13.35500 -0.55	14.26	13.33	13.90	697,567
06 Jan 21	13.90000 -0.20	14.45	13.75	14.05	591,036
05 Jan 21	14.10000 +0.06	14.29	13.91	13.94	583,294
04 Jan 21	14.04000 -0.48	14.75	13.27	14.30	1,210,700
31 Dec 20	14.52000 +0.05	14.90	14.40	14.55	955,982
30 Dec 20	14.47000 +0.29	14.76	14.16	14.16	656,031
29 Dec 20	14.18000 -0.16	14.47	13.75	14.36	528,420
28 Dec 20	14.34000 +0.24	14.97	14.22	14.39	624,537
24 Dec 20	14.10000 +0.00	14.42	13.91	14.13	289,970
23 Dec 20	14.10500 -0.38	14.67	13.98	14.50	788,895
22 Dec 20	14.48000 +0.76	14.73	13.75	13.75	822,392
21 Dec 20	13.72000 -0.19	14.21	13.15	13.77	1,073,578
18 Dec 20	13.91000 +0.43	14.39	13.69	13.79	4,985,637
17 Dec 20	13.48000 +0.96	13.98	12.58	12.67	1,556,882
16 Dec 20	12.52000 +0.18	12.59	11.96	12.43	912,802
15 Dec 20	12.34000 +0.66	12.70	11.69	11.85	1,113,986
14 Dec 20	11.68000 +0.09	12.22	11.58	11.61	625,849
11 Dec 20	11.59000 -0.46	12.30	11.36	12.04	678,467
10 Dec 20	12.05000 +0.43	12.10	11.33	11.52	568,715
09 Dec 20	11.62000 -0.50	12.30	11.36	12.14	860,197
08 Dec 20	12.12000 +0.23	12.29	11.60	11.97	1,335,810
07 Dec 20	11.89000 +0.55	11.97	11.41	11.59	1,190,213
04 Dec 20	11.34000 +0.40	11.40	10.60	10.96	926,010
03 Dec 20	10.93500 +0.48	11.04	10.32	10.44	775,225
02 Dec 20	10.46000 +0.23	10.50	10.05	10.23	702,764
01 Dec 20	10.23000 -0.27	10.71	10.20	10.68	575,717
30 Nov 20	10.50000 -0.10	10.65	9.77	10.57	1,370,142
27 Nov 20	10.60000 -0.35	11.28	9.30	11.10	1,650,713
25 Nov 20	10.95000 +0.38	11.51	10.47	10.57	2,145,689
24 Nov 20	10.57000 +0.02	10.88	10.37	10.69	1,237,061
23 Nov 20	10.55000 -0.25	10.97	10.43	10.94	861,230
20 Nov 20	10.80000 +0.49	10.99	10.23	10.23	763,632
19 Nov 20	10.31000 -0.26	10.82	10.03	10.61	754,147
18 Nov 20	10.57000 +0.35	10.78	10.07	10.22	1,151,177
17 Nov 20	10.22000 +0.25	10.48	9.69	9.95	613,788
16 Nov 20	9.97000 -0.30	10.50	9.88	10.40	400,877
13 Nov 20	10.27000 +0.36	10.31	9.84	10.03	489,934
12 Nov 20	9.91000 +0.28	10.08	9.53	9.53	424,869
11 Nov 20	9.63000 -0.10	9.91	9.26	9.74	881,759
10 Nov 20	9.73000 -0.09	9.95	9.50	9.83	719,435
09 Nov 20	9.82000 -0.34	11.00	9.63	10.56	1,519,523
06 Nov 20	10.16000 +0.78	10.47	9.42	9.85	1,855,275
05 Nov 20	9.38000 +0.09	9.71	9.19	9.41	789,930
04 Nov 20	9.29000 -0.05	9.70	9.00	9.29	778,530
03 Nov 20	9.34000 +0.85	9.44	8.61	8.63	720,084
02 Nov 20	8.49000 -0.05	8.69	8.32	8.69	344,848
30 Oct 20	8.54000 -0.43	9.11	8.38	8.87	773,605
29 Oct 20	8.97000 +0.51	9.12	8.34	8.46	628,396
28 Oct 20	8.46000 -0.21	8.72	8.27	8.28	850,700
27 Oct 20	8.67000 -0.22	9.02	8.37	9.02	1,148,638
26 Oct 20	8.89000 -0.65	9.43	8.77	9.43	1,224,143
23 Oct 20	9.54000 +0.19	9.70	9.17	9.50	661,183
22 Oct 20	9.35000 -0.40	10.15	8.80	9.86	1,672,499
21 Oct 20	9.75000 -0.25	10.26	9.49	9.98	995,849
20 Oct 20	10.00000 +0.12	10.59	9.99	10.33	2,246,484
19 Oct 20	9.88000 -0.22	10.79	9.69	10.16	1,717,569
16 Oct 20	10.10500 -0.18	10.36	9.85	10.26	1,868,377
15 Oct 20	10.28000 +0.31	10.85	9.96	9.96	2,947,481
14 Oct 20	9.97000 -0.28	11.38	9.84	10.38	7,345,631
13 Oct 20	10.25000 +0.50	10.59	9.51	9.58	1,782,907
12 Oct 20	9.75000 +0.07	9.77	9.22	9.62	1,383,862
09 Oct 20	9.68000 +0.26	10.10	9.17	9.20	3,540,971
08 Oct 20	9.42000 +2.54	9.55	8.05	8.06	11,222,238
07 Oct 20	6.88000 +0.13	6.97	6.76	6.85	826,324
06 Oct 20	6.75000 +0.05	6.96	6.72	6.77	412,195
05 Oct 20	6.70000 +0.19	6.81	6.53	6.53	288,068
02 Oct 20	6.51000 +0.14	6.59	6.11	6.20	308,217
01 Oct 20	6.37000 -0.27	6.98	6.26	6.76	438,018
30 Sep 20	6.64000 -0.23	7.05	6.51	6.88	501,433
29 Sep 20	6.87000 -0.07	7.24	6.75	6.95	586,219
28 Sep 20	6.94000 +0.00	7.28	6.80	6.83	980,492
25 Sep 20	6.94000 +0.39	6.98	6.50	6.50	1,017,828
24 Sep 20	6.55000 +0.36	6.60	6.09	6.16	808,385
23 Sep 20	6.19000 +0.04	6.31	5.98	6.13	359,263
22 Sep 20	6.15000 +0.15	6.15	5.89	6.03	381,394
21 Sep 20	6.00000 -0.17	6.06	5.88	6.00	297,173
18 Sep 20	6.17000 +0.18	6.29	5.97	6.08	686,580
17 Sep 20	5.99000 -0.11	6.09	5.91	6.02	181,516
16 Sep 20	6.10000 +0.02	6.25	5.99	6.14	230,282
15 Sep 20	6.08000 -0.20	6.37	5.93	6.31	244,232
14 Sep 20	6.28000 +0.28	6.31	6.05	6.05	197,341
11 Sep 20	6.00000 -0.14	6.21	5.87	6.14	153,919
10 Sep 20	6.13500 +0.10	6.23	5.96	6.10	235,372
09 Sep 20	6.04000 +0.33	6.06	5.68	5.76	225,712
08 Sep 20	5.71000 -0.01	5.77	5.60	5.67	143,889
04 Sep 20	5.71500 -0.11	5.88	5.52	5.76	335,825
03 Sep 20	5.82500 -0.27	6.49	5.81	6.29	351,187
02 Sep 20	6.09000 -0.41	6.52	5.98	6.49	527,354
01 Sep 20	6.50000 +0.51	6.59	5.85	5.98	477,203
31 Aug 20	5.99000 +0.00	6.07	5.87	5.98	342,344
28 Aug 20	5.99000 +0.15	6.03	5.77	5.92	241,216
27 Aug 20	5.84000 +0.02	5.86	5.67	5.79	96,552
26 Aug 20	5.82000 +0.16	5.82	5.58	5.70	180,666
25 Aug 20	5.66000 -0.11	5.79	5.49	5.79	473,981
24 Aug 20	5.77000 +0.12	5.80	5.45	5.73	249,698
21 Aug 20	5.65000 -0.18	5.79	5.57	5.78	159,117
20 Aug 20	5.83000 -0.04	6.01	5.78	5.82	197,827
19 Aug 20	5.87000 +0.11	5.97	5.51	5.75	264,059
18 Aug 20	5.76000 -0.02	5.88	5.72	5.80	107,687
17 Aug 20	5.78000 -0.11	6.02	5.77	5.90	260,156
14 Aug 20	5.89000 -0.14	6.05	5.81	5.95	137,613
13 Aug 20	6.03000 +0.14	6.08	5.79	5.85	240,268
12 Aug 20	5.89000 +0.03	6.09	5.83	5.93	300,348
11 Aug 20	5.86000 -0.57	6.42	5.83	6.42	538,736
10 Aug 20	6.43000 -0.33	6.84	6.16	6.68	579,265
07 Aug 20	6.76000 +0.65	6.94	5.82	6.05	1,333,643
06 Aug 20	6.11000 +0.56	6.26	5.51	5.51	680,032
05 Aug 20	5.55000 +0.39	5.56	5.18	5.20	374,925
04 Aug 20	5.16000 +0.12	5.23	4.96	5.04	195,900
03 Aug 20	5.04000 +0.07	5.35	4.99	4.99	461,962
31 Jul 20	4.97000 -0.17	5.13	4.87	5.08	258,993
30 Jul 20	5.14000 +0.06	5.16	4.91	4.99	156,167
29 Jul 20	5.08000 +0.20	5.11	4.88	4.88	191,946
28 Jul 20	4.88000 -0.24	5.20	4.88	5.15	187,154
27 Jul 20	5.12000 +0.02	5.15	5.00	5.15	612,408
24 Jul 20	5.10000 +0.05	5.17	4.84	4.95	197,762
23 Jul 20	5.05000 +0.12	5.08	4.87	4.94	266,827
22 Jul 20	4.93000 -0.24	5.21	4.93	5.14	177,639
21 Jul 20	5.17000 +0.11	5.20	5.01	5.11	285,318
20 Jul 20	5.06000 -0.06	5.13	4.97	5.10	191,310
17 Jul 20	5.12000 +0.19	5.14	4.91	4.93	186,600
16 Jul 20	4.93000 -0.18	5.06	4.84	5.06	234,500
15 Jul 20	5.11000 +0.25	5.26	4.92	5.02	592,000
14 Jul 20	4.86000 +0.36	4.87	4.52	4.56	465,800
13 Jul 20	4.50000 +0.05	4.61	4.39	4.50	228,000
10 Jul 20	4.45000 +0.02	4.60	4.31	4.42	192,900
09 Jul 20	4.43000 -0.05	4.59	4.37	4.50	258,300
08 Jul 20	4.48000 -0.07	4.64	4.42	4.55	319,400
07 Jul 20	4.55000 -0.13	4.76	4.54	4.68	207,400
06 Jul 20	4.68000 -0.28	5.04	4.68	4.99	276,600
02 Jul 20	4.96000 +0.26	5.05	4.70	4.80	319,000
01 Jul 20	4.70000 +0.00	4.82	4.52	4.68	923,600
30 Jun 20	4.70000 +0.05	4.78	4.58	4.62	306,200
29 Jun 20	4.65000 +0.25	4.82	4.45	4.46	310,100
26 Jun 20	4.40000 -0.20	4.68	4.38	4.60	1,247,546
25 Jun 20	4.60000 -0.27	5.00	4.55	4.85	647,589
24 Jun 20	4.87000 -0.31	5.13	4.85	5.07	375,146
23 Jun 20	5.18000 +0.02	5.28	5.10	5.25	318,519
22 Jun 20	5.16000 +0.01	5.24	5.01	5.14	324,394
19 Jun 20	5.15000 +0.37	5.27	4.89	4.90	513,307
18 Jun 20	4.78000 -0.10	5.24	4.78	5.24	308,133
17 Jun 20	4.88000 -0.14	5.16	4.74	5.05	374,773
16 Jun 20	5.02000 -0.21	5.42	4.99	5.33	349,048
15 Jun 20	5.23000 +0.27	5.25	4.79	4.92	292,472
12 Jun 20	4.96000 +0.24	5.23	4.80	4.96	377,422
11 Jun 20	4.72000 -0.44	5.09	4.68	4.91	602,641
10 Jun 20	5.16000 -0.17	5.34	5.04	5.33	347,416
09 Jun 20	5.33000 -0.08	5.43	5.21	5.31	171,736
08 Jun 20	5.41000 -0.18	5.67	5.30	5.67	357,483
05 Jun 20	5.59000 +0.12	5.74	5.08	5.65	823,533
04 Jun 20	5.47000 +0.53	5.72	5.00	5.08	638,162
03 Jun 20	4.94000 +0.29	4.98	4.64	4.75	320,433
02 Jun 20	4.65000 +0.08	4.83	4.57	4.62	250,739
01 Jun 20	4.57000 +0.12	4.67	4.36	4.46	268,416
29 May 20	4.45000 +0.05	4.57	4.32	4.37	247,212
28 May 20	4.40000 -0.28	4.73	4.39	4.72	178,839
27 May 20	4.68000 +0.08	4.72	4.33	4.65	209,190
26 May 20	4.60000 +0.04	4.90	4.55	4.76	415,021
22 May 20	4.56000 +0.09	4.58	4.36	4.48	150,045
21 May 20	4.47000 +0.08	4.50	4.24	4.39	127,135
20 May 20	4.39000 +0.19	4.51	4.28	4.34	227,989
19 May 20	4.20000 -0.36	4.54	4.20	4.54	491,369
18 May 20	4.56000 +0.36	4.57	4.31	4.36	459,259
15 May 20	4.20000 +0.17	4.24	3.99	4.03	218,587
14 May 20	4.03000 -0.03	4.13	3.76	4.01	640,871
13 May 20	4.06000 -0.43	4.50	4.05	4.50	612,155
12 May 20	4.49000 -0.09	4.85	4.33	4.64	699,125
11 May 20	4.58000 -0.30	4.84	4.39	4.77	365,539
08 May 20	4.88000 +0.22	4.98	4.63	4.63	329,550
07 May 20	4.66000 +0.36	4.67	4.33	4.40	283,819
06 May 20	4.30000 -0.13	4.53	4.30	4.39	213,933
05 May 20	4.43000 +0.04	4.61	4.38	4.52	223,771
04 May 20	4.39000 -0.06	4.49	4.29	4.41	179,385
01 May 20	4.45000 -0.08	4.55	4.24	4.35	490,555
30 Apr 20	4.53000 -0.38	4.93	4.49	4.85	1,046,510
29 Apr 20	4.91000 +0.37	4.98	4.43	4.68	676,296
28 Apr 20	4.54000 +0.60	4.69	4.03	4.11	989,957
27 Apr 20	3.94000 +0.11	4.20	3.80	3.87	767,639
24 Apr 20	3.83000 +0.04	3.85	3.66	3.81	344,938
23 Apr 20	3.79000 +0.03	3.93	3.76	3.79	341,371
22 Apr 20	3.76000 +0.23	3.84	3.50	3.59	561,839
21 Apr 20	3.53000 -0.01	3.61	3.38	3.45	463,352
20 Apr 20	3.54000 -0.09	3.66	3.46	3.55	608,897
17 Apr 20	3.62500 +0.05	3.82	3.54	3.81	569,816
16 Apr 20	3.58000 -0.22	3.86	3.53	3.80	663,841
15 Apr 20	3.80000 -0.29	4.02	3.76	3.83	557,376
14 Apr 20	4.09000 +0.16	4.32	4.03	4.05	651,874
13 Apr 20	3.93000 -0.01	4.01	3.60	3.98	488,912
09 Apr 20	3.94000 -0.10	4.18	3.78	4.18	656,736
08 Apr 20	4.04000 +0.47	4.11	3.57	3.64	829,639
07 Apr 20	3.57000 -0.01	3.74	3.40	3.74	718,680
06 Apr 20	3.58000 +0.38	3.62	3.30	3.40	524,112
03 Apr 20	3.20000 -0.02	3.28	3.08	3.20	481,026
02 Apr 20	3.22000 +0.17	3.34	3.10	3.10	476,105
01 Apr 20	3.05000 -0.40	3.40	3.02	3.23	447,236
31 Mar 20	3.45000 -0.15	3.69	3.32	3.57	743,018
30 Mar 20	3.60000 -0.18	3.73	3.50	3.64	503,602
27 Mar 20	3.78000 +0.08	3.78	3.30	3.65	1,405,233
26 Mar 20	3.70000 +0.65	3.72	3.08	3.16	1,289,167
25 Mar 20	3.05000 +0.33	3.24	2.71	2.87	1,502,066
24 Mar 20	2.72000 +0.46	3.00	2.52	2.55	1,262,840
23 Mar 20	2.26000 -0.09	2.48	2.19	2.38	917,152
20 Mar 20	2.35000 -0.09	2.75	2.32	2.51	1,128,407
19 Mar 20	2.44000 +0.13	2.72	2.31	2.34	1,167,717
18 Mar 20	2.31000 -0.74	2.94	2.30	2.82	1,289,147
17 Mar 20	3.05000 -0.27	3.50	2.89	3.46	1,545,963
16 Mar 20	3.32000 -0.56	3.74	3.20	3.51	1,431,895
13 Mar 20	3.88000 +0.37	3.98	3.74	3.84	1,177,859
12 Mar 20	3.51000 -0.90	3.96	3.44	3.75	1,715,276
11 Mar 20	4.41000 -0.39	4.82	4.30	4.72	860,446
10 Mar 20	4.80000 -0.11	5.25	4.75	5.21	888,393
09 Mar 20	4.91000 -0.64	5.20	4.74	5.10	1,014,552
06 Mar 20	5.55000 -0.37	5.88	5.36	5.80	869,411
05 Mar 20	5.92000 -0.14	6.35	5.86	5.96	575,876
04 Mar 20	6.06000 +0.22	6.17	5.84	6.02	396,641
03 Mar 20	5.84000 -0.56	6.58	5.80	6.37	671,254
02 Mar 20	6.40000 +0.55	6.77	6.01	6.01	1,024,329
28 Feb 20	5.85000 -0.41	6.14	4.35	5.15	947,249
27 Feb 20	6.26000 +0.16	6.36	5.58	6.00	836,916
26 Feb 20	6.10000 -0.12	6.35	6.02	6.22	262,002
25 Feb 20	6.22000 -0.34	6.65	6.20	6.58	382,899
24 Feb 20	6.56000 -0.08	6.61	6.43	6.49	180,311
21 Feb 20	6.64000 -0.04	6.68	6.51	6.66	153,996
20 Feb 20	6.67500 -0.13	6.82	6.51	6.80	290,310
19 Feb 20	6.80000 +0.07	6.93	6.73	6.73	239,383
18 Feb 20	6.73000 -0.16	6.98	6.68	6.82	169,421
14 Feb 20	6.89000 +0.49	6.97	6.34	6.40	388,573
13 Feb 20	6.40000 -0.09	6.54	6.38	6.48	316,268
12 Feb 20	6.49000 -0.09	6.61	6.45	6.60	185,438
11 Feb 20	6.58000 -0.08	6.66	6.51	6.66	282,130
10 Feb 20	6.66000 -0.02	6.75	6.63	6.70	315,909
07 Feb 20	6.68000 -0.05	6.86	6.60	6.70	379,982
06 Feb 20	6.73000 +0.11	6.79	6.50	6.65	288,110
05 Feb 20	6.62000 -0.36	7.02	6.60	7.02	285,690
04 Feb 20	6.98000 +0.07	7.08	6.90	7.00	267,443
03 Feb 20	6.91000 -0.05	7.16	6.87	6.99	323,766
31 Jan 20	6.96000 -0.01	7.15	6.69	6.93	314,077
30 Jan 20	6.97000 +0.17	7.12	6.70	6.71	419,969
29 Jan 20	6.80000 +0.36	6.83	6.21	6.45	608,394
28 Jan 20	6.44000 +0.19	6.56	6.30	6.30	371,200
27 Jan 20	6.25000 -0.11	6.35	6.09	6.30	844,920
24 Jan 20	6.36000 -0.38	6.86	6.28	6.77	674,036
23 Jan 20	6.74000 +0.00	7.07	6.65	6.79	470,781
22 Jan 20	6.74000 -0.10	7.93	6.72	6.91	672,512
21 Jan 20	6.84000 -0.59	7.48	6.76	7.37	428,151
17 Jan 20	7.43000 -0.04	7.57	7.36	7.50	353,521
16 Jan 20	7.47000 +0.18	7.58	7.25	7.35	1,156,845
15 Jan 20	7.29000 -0.14	7.93	7.08	7.46	1,069,695
14 Jan 20	7.43000 +0.07	7.54	7.13	7.39	730,132
13 Jan 20	7.35500 +0.89	7.59	6.74	6.85	806,063
10 Jan 20	6.47000 -0.18	6.72	6.47	6.68	221,653
09 Jan 20	6.65000 -0.09	6.84	6.57	6.84	232,807
08 Jan 20	6.74000 -0.02	6.89	6.65	6.75	195,800
07 Jan 20	6.76000 -0.09	6.96	6.68	6.82	173,459
06 Jan 20	6.85000 +0.03	7.00	6.63	6.76	167,207
03 Jan 20	6.82000 -0.15	6.97	6.74	6.90	223,583
02 Jan 20	6.97000 -0.13	7.17	6.73	7.13	462,168
31 Dec 19	7.09500 +0.04	7.15	6.82	7.02	808,145
30 Dec 19	7.05000 -0.04	7.22	6.95	7.09	548,155
27 Dec 19	7.09000 -0.18	7.35	7.05	7.35	210,306
26 Dec 19	7.27000 +0.16	7.35	7.11	7.13	163,081
24 Dec 19	7.11000 +0.06	7.24	6.96	7.18	136,139
23 Dec 19	7.05000 +0.03	7.14	6.91	7.02	141,574
20 Dec 19	7.02000 -0.19	7.25	6.96	7.21	275,476
19 Dec 19	7.21000 -0.24	7.60	7.09	7.54	275,034
18 Dec 19	7.45000 -0.20	7.75	7.24	7.69	407,603
17 Dec 19	7.65000 +0.74	7.71	7.06	7.06	687,023
16 Dec 19	6.91000 +0.34	6.98	6.53	6.57	251,160
13 Dec 19	6.57000 +0.01	6.62	6.50	6.56	136,925
12 Dec 19	6.56000 +0.05	6.60	6.37	6.48	309,495
11 Dec 19	6.51000 -0.06	6.60	6.46	6.58	220,391
10 Dec 19	6.57000 -0.03	6.71	6.45	6.60	305,396
09 Dec 19	6.60000 -0.12	6.79	6.56	6.73	272,218
06 Dec 19	6.72000 -0.16	6.93	6.68	6.89	248,050
05 Dec 19	6.87500 -0.01	6.98	6.83	6.90	213,734
04 Dec 19	6.89000 +0.01	6.96	6.81	6.91	226,338
03 Dec 19	6.88000 +0.03	7.04	6.74	6.77	585,014
02 Dec 19	6.85000 -0.20	7.04	6.81	7.00	298,243
29 Nov 19	7.05000 -0.18	7.16	6.95	7.08	123,804
27 Nov 19	7.23000 +0.15	7.24	6.93	7.10	184,444
26 Nov 19	7.08000 -0.02	7.14	6.68	7.07	254,506
25 Nov 19	7.10000 -0.18	7.49	7.07	7.31	377,880
22 Nov 19	7.28000 +0.11	7.33	7.16	7.21	232,315
21 Nov 19	7.17000 -0.36	7.58	7.13	7.53	263,192
20 Nov 19	7.53000 +0.25	7.55	7.20	7.26	473,217
19 Nov 19	7.28000 -0.09	7.68	7.26	7.37	449,792
18 Nov 19	7.37000 +0.19	7.46	7.09	7.20	439,876
15 Nov 19	7.18000 +0.26	7.22	6.90	6.97	353,552
14 Nov 19	6.92000 -0.05	7.06	6.75	6.75	267,280
13 Nov 19	6.97000 +0.11	7.05	6.76	7.05	204,644
12 Nov 19	6.86000 +0.31	6.88	6.56	6.56	307,466
11 Nov 19	6.55000 -0.19	6.73	6.44	6.58	331,352
08 Nov 19	6.74000 -0.13	6.98	6.71	6.87	359,476
07 Nov 19	6.87000 +0.03	7.06	6.80	6.87	420,016
06 Nov 19	6.84000 -0.21	7.17	6.80	7.00	394,121
05 Nov 19	7.05000 +0.12	7.24	6.82	7.02	524,306
04 Nov 19	6.93000 +0.22	7.14	6.73	6.83	970,934
01 Nov 19	6.71000 -0.17	7.06	6.59	6.80	598,866
31 Oct 19	6.88000 +0.69	6.95	6.09	6.24	1,409,843
30 Oct 19	6.19000 +0.22	6.47	5.96	6.02	644,076
29 Oct 19	5.97000 +0.17	5.99	5.76	5.84	354,674
28 Oct 19	5.80000 +0.04	5.92	5.75	5.75	373,776
25 Oct 19	5.76000 -0.01	5.89	5.71	5.74	250,217
24 Oct 19	5.77000 -0.12	5.97	5.67	5.89	156,574
23 Oct 19	5.89000 +0.19	6.00	5.65	5.70	654,784
22 Oct 19	5.70000 +0.21	5.76	5.44	5.44	362,473
21 Oct 19	5.49000 +0.11	5.60	5.40	5.44	210,994
18 Oct 19	5.38000 -0.10	5.60	5.28	5.52	272,510
17 Oct 19	5.48000 +0.11	5.53	5.35	5.38	156,750
16 Oct 19	5.37000 +0.11	5.49	5.17	5.23	164,705
15 Oct 19	5.26000 +0.08	5.45	5.10	5.17	225,894
14 Oct 19	5.18000 +0.13	5.21	5.01	5.06	314,253
11 Oct 19	5.05000 +0.08	5.22	4.96	5.00	290,701
10 Oct 19	4.97500 +0.15	5.03	4.73	4.73	261,596
09 Oct 19	4.82000 +0.05	4.89	4.58	4.80	363,233
08 Oct 19	4.77000 -0.02	4.81	4.63	4.81	339,131
07 Oct 19	4.79000 -0.17	4.97	4.75	4.96	223,011
04 Oct 19	4.96000 -0.02	5.22	4.83	4.99	184,898
03 Oct 19	4.98000 +0.12	4.98	4.78	4.86	239,480
02 Oct 19	4.86500 -0.03	4.88	4.76	4.88	249,174
01 Oct 19	4.89000 -0.13	5.12	4.83	5.03	361,354
30 Sep 19	5.02000 -0.11	5.20	5.00	5.13	403,883
27 Sep 19	5.13000 -0.02	5.27	5.00	5.27	220,866
26 Sep 19	5.15000 -0.16	5.32	5.08	5.30	233,860
25 Sep 19	5.31000 -0.18	5.52	5.24	5.52	285,452
24 Sep 19	5.49000 -0.21	5.81	5.35	5.71	392,175
23 Sep 19	5.70000 +0.04	5.78	5.48	5.65	510,605
20 Sep 19	5.66000 -0.22	5.97	5.61	5.86	1,451,536
19 Sep 19	5.88000 +0.17	5.95	5.70	5.73	448,372
18 Sep 19	5.71000 +0.19	5.84	5.48	5.53	385,774
17 Sep 19	5.52000 -0.15	5.81	5.47	5.69	186,349
16 Sep 19	5.67000 +0.07	5.83	5.48	5.58	331,473
13 Sep 19	5.60000 +0.27	5.67	5.36	5.36	376,471
12 Sep 19	5.33000 +0.17	5.37	5.15	5.17	218,554
11 Sep 19	5.16000 +0.01	5.33	5.09	5.15	250,811
10 Sep 19	5.15000 +0.03	5.28	5.03	5.10	362,128
09 Sep 19	5.12000 -0.08	5.28	5.07	5.20	223,473
06 Sep 19	5.20000 -0.09	5.34	5.17	5.29	110,598
05 Sep 19	5.29000 +0.24	5.34	5.03	5.09	241,123
04 Sep 19	5.05000 +0.03	5.16	5.00	5.08	238,905
03 Sep 19	5.02000 -0.21	5.27	4.90	5.16	333,594
30 Aug 19	5.23000 +0.03	5.30	5.10	5.30	260,604
29 Aug 19	5.20000 -0.16	5.40	5.15	5.40	319,869
28 Aug 19	5.36000 +0.09	5.63	5.31	5.41	864,807
27 Aug 19	5.27000 -0.13	5.69	5.16	5.51	648,564
26 Aug 19	5.40000 -0.42	5.86	5.38	5.81	662,067
23 Aug 19	5.82000 -0.08	6.00	5.79	5.90	499,035
22 Aug 19	5.90000 -0.09	6.02	5.82	5.99	263,792
21 Aug 19	5.99000 -0.14	6.20	5.89	6.16	296,004
20 Aug 19	6.13000 -0.07	6.22	6.01	6.20	422,509
19 Aug 19	6.20000 +0.19	6.29	6.02	6.06	433,320
16 Aug 19	6.01000 +0.28	6.11	5.73	5.73	467,914
15 Aug 19	5.73000 -0.19	6.02	5.40	5.93	514,505
14 Aug 19	5.92000 -0.24	6.19	5.90	6.19	464,915
13 Aug 19	6.16000 -0.06	6.35	5.91	6.21	809,233
12 Aug 19	6.22000 +0.35	6.25	5.73	5.87	822,937
09 Aug 19	5.87000 +0.07	6.00	5.66	5.76	1,850,425
08 Aug 19	5.80000 +0.37	5.96	5.45	5.46	994,944
07 Aug 19	5.43000 +0.23	5.50	5.12	5.17	835,065
06 Aug 19	5.20000 +0.02	5.47	5.09	5.34	705,471
05 Aug 19	5.18000 +0.38	5.30	4.75	4.99	944,317
02 Aug 19	4.80000 +0.03	4.89	4.66	4.84	284,620
01 Aug 19	4.77000 +0.07	4.93	4.70	4.74	451,921
31 Jul 19	4.70000 -0.36	5.05	4.62	4.81	3,105,752
30 Jul 19	5.06000 +0.06	5.20	4.82	4.94	503,006
29 Jul 19	5.00000 -0.17	5.29	4.88	5.24	402,525
26 Jul 19	5.17000 +0.13	5.46	5.12	5.12	700,657
25 Jul 19	5.04000 +0.44	5.24	4.51	4.75	1,408,175
24 Jul 19	4.60000 -0.01	4.72	4.43	4.63	258,992
23 Jul 19	4.61000 +0.01	4.69	4.52	4.65	145,984
22 Jul 19	4.60000 +0.11	4.63	4.40	4.57	211,307
19 Jul 19	4.49000 -0.15	4.67	4.46	4.61	278,666
18 Jul 19	4.64000 -0.05	4.95	4.61	4.70	356,447
17 Jul 19	4.69000 +0.40	4.72	4.30	4.56	422,552
16 Jul 19	4.29000 -0.15	4.46	4.06	4.46	443,670
15 Jul 19	4.44000 +0.09	4.52	4.36	4.42	151,624
12 Jul 19	4.35000 -0.10	4.50	4.31	4.48	180,259
11 Jul 19	4.45000 -0.10	4.58	4.40	4.58	123,290
10 Jul 19	4.55000 -0.04	4.64	4.48	4.64	258,193
09 Jul 19	4.59000 +0.18	4.62	4.40	4.42	245,352
08 Jul 19	4.41000 +0.14	4.58	4.27	4.31	377,705
05 Jul 19	4.27000 -0.40	4.79	4.21	4.67	357,685
03 Jul 19	4.67000 +0.02	4.71	4.61	4.71	75,917
02 Jul 19	4.65000 -0.01	4.68	4.54	4.65	201,017
01 Jul 19	4.65500 +0.12	4.84	4.53	4.68	656,107
28 Jun 19	4.54000 +0.21	4.65	4.33	4.38	3,255,272
27 Jun 19	4.33000 +0.04	4.36	4.21	4.30	360,130
26 Jun 19	4.29000 +0.22	4.60	4.10	4.60	162,391
25 Jun 19	4.07000 -0.15	4.38	4.04	4.22	292,956
24 Jun 19	4.22000 -0.15	4.38	4.22	4.36	128,692
21 Jun 19	4.37000 -0.01	4.43	4.21	4.40	103,761
20 Jun 19	4.38000 -0.01	4.49	4.15	4.44	189,130
19 Jun 19	4.39000 +0.00	4.48	4.39	4.42	97,868
18 Jun 19	4.39000 -0.19	4.60	4.36	4.60	276,689
17 Jun 19	4.58000 -0.14	4.76	4.52	4.74	218,074
14 Jun 19	4.72000 -0.05	4.81	4.50	4.80	228,650
13 Jun 19	4.77000 +0.20	4.85	4.49	4.58	481,425
12 Jun 19	4.57000 +0.11	4.64	4.46	4.47	189,721
11 Jun 19	4.46000 -0.12	4.61	4.32	4.59	191,586
10 Jun 19	4.58000 +0.37	4.71	4.18	4.23	336,506
07 Jun 19	4.21000 +0.14	4.29	4.08	4.10	226,062
06 Jun 19	4.07000 -0.03	4.39	4.06	4.09	217,610
05 Jun 19	4.10000 +0.17	4.20	3.93	3.98	169,564
04 Jun 19	3.93000 +0.21	3.99	3.72	3.72	117,588
03 Jun 19	3.72000 -0.22	4.03	3.70	3.95	107,953
31 May 19	3.94000 -0.01	3.98	3.81	3.91	111,948
30 May 19	3.95000 +0.08	3.98	3.88	3.90	154,839
29 May 19	3.87000 -0.07	4.07	3.82	3.94	95,465
28 May 19	3.94000 -0.13	4.11	3.93	4.08	64,381
24 May 19	4.07000 +0.17	4.15	3.92	3.92	154,299
23 May 19	3.90000 +0.02	3.93	3.60	3.81	314,221
22 May 19	3.88000 -0.21	4.07	3.83	3.99	327,304
21 May 19	4.09000 -0.13	4.24	4.06	4.21	114,618
20 May 19	4.22000 +0.07	4.38	4.11	4.15	256,978
17 May 19	4.15000 -0.29	4.50	4.09	4.45	406,098
16 May 19	4.44000 -0.25	4.77	4.25	4.75	671,816
15 May 19	4.69000 +0.21	4.79	4.37	4.45	760,453
14 May 19	4.48000 +0.36	4.49	3.96	4.15	1,037,986
13 May 19	4.12000 +0.04	4.15	3.77	4.00	456,660
10 May 19	4.08000 +0.29	4.14	3.66	3.85	644,988
09 May 19	3.79000 -0.08	3.96	3.64	3.90	324,745
08 May 19	3.87000 +0.14	3.95	3.67	3.77	273,849
07 May 19	3.73000 +0.11	3.84	3.53	3.65	202,796
06 May 19	3.62000 -0.14	3.76	3.54	3.74	202,913
03 May 19	3.76000 +0.19	3.84	3.52	3.57	165,372
02 May 19	3.56500 -0.38	4.00	3.42	3.98	432,181
01 May 19	3.94000 -0.31	4.17	3.81	4.17	732,115
30 Apr 19	4.25000 +0.60	4.25	3.63	3.75	1,661,864
29 Apr 19	3.65000 +0.50	3.65	3.07	3.15	479,231
26 Apr 19	3.15000 +0.16	3.19	2.92	3.00	267,779
25 Apr 19	2.99000 +0.07	3.05	2.80	2.92	180,132
24 Apr 19	2.92000 +0.11	3.00	2.77	2.82	188,075
23 Apr 19	2.81000 +0.01	2.85	2.72	2.76	124,590
22 Apr 19	2.80000 +0.10	2.81	2.67	2.71	71,516
18 Apr 19	2.70000 +0.02	2.73	2.67	2.69	44,178
17 Apr 19	2.68000 -0.04	2.72	2.67	2.72	69,378
16 Apr 19	2.72000 +0.00	2.76	2.66	2.67	152,916
15 Apr 19	2.72000 +0.07	2.74	2.62	2.69	142,776
12 Apr 19	2.65000 -0.07	2.82	2.65	2.70	138,711
11 Apr 19	2.72000 +0.05	2.85	2.62	2.67	105,621
10 Apr 19	2.67000 +0.07	2.71	2.53	2.62	80,575
09 Apr 19	2.60000 -0.03	2.76	2.51	2.65	112,157
08 Apr 19	2.63000 -0.02	2.72	2.57	2.67	125,536
05 Apr 19	2.65000 -0.05	2.84	2.60	2.71	105,503
04 Apr 19	2.70000 -0.03	2.87	2.67	2.67	170,860
03 Apr 19	2.73000 -0.01	2.89	2.63	2.75	215,236
02 Apr 19	2.74000 +0.04	2.74	2.61	2.70	368,246
01 Apr 19	2.70000 +0.05	2.77	2.60	2.69	117,681
29 Mar 19	2.65000 +0.07	2.74	2.53	2.60	160,418
28 Mar 19	2.58000 -0.18	2.75	2.57	2.74	115,971
27 Mar 19	2.76000 +0.01	2.80	2.71	2.75	150,976
26 Mar 19	2.75000 +0.08	2.80	2.61	2.67	197,232
25 Mar 19	2.67000 +0.03	2.71	2.51	2.64	233,651
22 Mar 19	2.64000 -0.06	2.70	2.52	2.70	339,987
21 Mar 19	2.70000 -0.08	2.81	2.70	2.76	116,835
20 Mar 19	2.78000 +0.04	2.78	2.65	2.74	143,600
19 Mar 19	2.74000 -0.01	2.85	2.73	2.79	189,351
18 Mar 19	2.75000 -0.17	2.93	2.72	2.90	205,966
15 Mar 19	2.92000 +0.02	2.93	2.74	2.90	260,805
14 Mar 19	2.90000 +0.20	2.91	2.65	2.73	309,975
13 Mar 19	2.70000 +0.17	2.75	2.62	2.62	497,330
12 Mar 19	2.53000 -0.07	2.60	2.30	2.60	541,720
11 Mar 19	2.60000 +0.11	2.71	2.40	2.48	517,585
08 Mar 19	2.49000 +0.16	2.52	2.18	2.26	812,650
07 Mar 19	2.33000 +0.16	2.45	2.07	2.17	808,567
06 Mar 19	2.17000 +0.05	2.32	2.05	2.15	718,307
05 Mar 19	2.12000 +0.10	2.15	1.92	1.97	670,697
04 Mar 19	2.02000 +0.41	2.11	1.64	1.65	1,460,294
01 Mar 19	1.61000 +0.02	1.68	1.56	1.60	293,348
28 Feb 19	1.59000 -0.01	1.60	1.54	1.60	156,011
27 Feb 19	1.60000 -0.02	1.66	1.54	1.65	285,498
26 Feb 19	1.62000 +0.03	1.64	1.45	1.60	903,495
25 Feb 19	1.59000 +0.13	2.00	1.51	1.89	5,865,787
22 Feb 19	1.46000 +0.04	1.46	1.40	1.43	198,786
21 Feb 19	1.42000 +0.02	1.46	1.41	1.45	199,611
20 Feb 19	1.40000 +0.00	1.42	1.37	1.42	289,453
19 Feb 19	1.40000 +0.00	1.43	1.38	1.41	257,609
15 Feb 19	1.40000 -0.02	1.44	1.40	1.42	117,538
14 Feb 19	1.42000 -0.09	1.52	1.38	1.52	192,237
13 Feb 19	1.51000 -0.07	1.62	1.45	1.62	420,864
12 Feb 19	1.58000 +0.19	1.63	1.40	1.48	1,296,811
11 Feb 19	1.39000 +0.19	1.45	1.23	1.28	874,025
08 Feb 19	1.20000 +0.01	1.27	1.18	1.20	681,676
07 Feb 19	1.19000 -0.09	1.28	1.19	1.28	767,950
06 Feb 19	1.28000 -0.03	1.32	1.26	1.32	140,184
05 Feb 19	1.31000 -0.02	1.37	1.29	1.35	421,981
04 Feb 19	1.33000 +0.03	1.36	1.30	1.33	363,770
01 Feb 19	1.30000 +0.00	1.38	1.28	1.33	926,896
31 Jan 19	1.30000 -0.23	1.58	1.20	1.53	4,604,601
30 Jan 19	1.53000 -0.06	1.61	1.50	1.58	253,772
29 Jan 19	1.58500 -0.03	1.64	1.58	1.63	75,556
28 Jan 19	1.62000 +0.01	1.67	1.58	1.67	299,076
25 Jan 19	1.61000 +0.01	1.70	1.59	1.69	120,839
24 Jan 19	1.60000 +0.01	1.68	1.58	1.60	364,680
23 Jan 19	1.59000 -0.06	1.71	1.51	1.66	207,584
22 Jan 19	1.65000 -0.07	1.78	1.62	1.75	204,061
18 Jan 19	1.72000 -0.06	1.81	1.70	1.81	109,499
17 Jan 19	1.78000 -0.04	1.88	1.75	1.84	127,941
16 Jan 19	1.82000 -0.02	1.90	1.78	1.85	221,724
15 Jan 19	1.84000 -0.01	1.92	1.80	1.89	198,996
14 Jan 19	1.85000 -0.10	2.03	1.77	1.96	326,604
11 Jan 19	1.95000 -0.03	2.10	1.95	1.98	116,347
10 Jan 19	1.98000 -0.07	2.09	1.97	2.04	198,147
09 Jan 19	2.05000 +0.00	2.15	2.02	2.08	84,372
08 Jan 19	2.05000 +0.02	2.14	2.01	2.03	106,246
07 Jan 19	2.03000 -0.17	2.20	2.01	2.20	164,189
04 Jan 19	2.20000 +0.04	2.36	2.17	2.17	82,447
03 Jan 19	2.16000 -0.07	2.26	2.16	2.22	7,717
02 Jan 19	2.23000 -0.06	2.28	2.15	2.26	32,152
31 Dec 18	2.29000 +0.04	2.49	2.18	2.41	98,085
28 Dec 18	2.25000 +0.00	2.35	2.22	2.24	37,847
27 Dec 18	2.25000 -0.17	2.40	2.20	2.40	135,940
26 Dec 18	2.42000 +0.25	2.52	2.02	2.20	196,777
24 Dec 18	2.17000 -0.04	2.28	2.12	2.20	25,874
21 Dec 18	2.21000 -0.07	2.41	2.16	2.40	148,433
20 Dec 18	2.28000 -0.11	2.43	2.15	2.40	111,639
19 Dec 18	2.39000 +0.01	2.53	2.37	2.37	82,769
18 Dec 18	2.38000 -0.07	2.49	2.38	2.41	136,167
17 Dec 18	2.45500 -0.06	2.60	2.40	2.52	100,003
14 Dec 18	2.51000 -0.12	2.62	2.50	2.60	44,221
13 Dec 18	2.63000 +0.08	2.63	2.48	2.55	35,975
12 Dec 18	2.55000 +0.09	2.60	2.46	2.46	47,606
11 Dec 18	2.46000 +0.04	2.53	2.40	2.42	50,180
10 Dec 18	2.42000 -0.20	2.63	2.41	2.55	197,616
07 Dec 18	2.62000 +0.00	2.70	2.56	2.64	160,223
06 Dec 18	2.62000 -0.07	2.70	2.58	2.62	106,731
04 Dec 18	2.69000 +0.06	2.75	2.62	2.67	50,110
03 Dec 18	2.63000 -0.08	2.86	2.56	2.76	180,300
30 Nov 18	2.71000 +0.01	2.76	2.64	2.71	32,736
29 Nov 18	2.70000 +0.08	2.70	2.58	2.67	39,388
28 Nov 18	2.62000 -0.05	2.75	2.56	2.70	68,935
27 Nov 18	2.66500 -0.10	2.76	2.65	2.75	96,290
26 Nov 18	2.76000 -0.04	2.82	2.75	2.80	16,313
23 Nov 18	2.80000 -0.03	2.81	2.71	2.79	1,573
21 Nov 18	2.83000 +0.02	2.88	2.81	2.82	38,308
20 Nov 18	2.81000 +0.04	2.87	2.63	2.87	63,871
19 Nov 18	2.77000 -0.07	2.92	2.62	2.90	106,217
16 Nov 18	2.84000 -0.08	2.93	2.82	2.93	55,869
15 Nov 18	2.92000 -0.03	2.97	2.87	2.95	33,126
14 Nov 18	2.95000 +0.09	3.15	2.86	2.86	135,661
13 Nov 18	2.86000 -0.13	3.13	2.75	3.00	118,240
12 Nov 18	2.99000 +0.01	3.16	2.93	3.16	49,333
09 Nov 18	2.98000 -0.21	3.19	2.70	2.75	157,185
08 Nov 18	3.19000 +0.16	3.34	3.05	3.05	91,553
07 Nov 18	3.03000 -0.02	3.29	3.01	3.02	194,617
06 Nov 18	3.05000 +0.01	3.12	3.05	3.05	23,522
05 Nov 18	3.04000 -0.13	3.33	3.02	3.20	92,190
02 Nov 18	3.17000 +0.08	3.25	3.08	3.08	141,700
01 Nov 18	3.09000 +0.09	3.20	3.05	3.05	45,553
31 Oct 18	3.00000 +0.01	3.03	3.00	3.02	15,944
30 Oct 18	2.99000 -0.02	3.00	2.95	3.00	41,098
29 Oct 18	3.01000 +0.03	3.05	2.96	3.01	67,659
26 Oct 18	2.98000 +0.03	3.00	2.94	2.95	49,933
25 Oct 18	2.95000 -0.13	3.08	2.95	3.08	47,722
24 Oct 18	3.08000 +0.01	3.15	2.98	3.08	53,352
23 Oct 18	3.07000 -0.14	3.22	3.02	3.17	58,198
22 Oct 18	3.21000 +0.08	3.31	3.00	3.25	161,978
19 Oct 18	3.13000 -0.05	3.25	3.00	3.18	41,006
18 Oct 18	3.18000 -0.10	3.38	3.12	3.29	56,512
17 Oct 18	3.28000 +0.07	3.37	3.18	3.29	108,049
16 Oct 18	3.21000 +0.14	3.33	3.03	3.10	160,667
15 Oct 18	3.07000 +0.02	3.14	2.90	3.08	76,361
12 Oct 18	3.05000 +0.10	3.06	2.96	2.98	32,178
11 Oct 18	2.95000 +0.00	2.98	2.80	2.95	184,805
10 Oct 18	2.95000 -0.05	3.09	2.95	3.01	49,513
09 Oct 18	3.00000 +0.00	3.27	2.97	2.97	45,685
08 Oct 18	3.00000 -0.05	3.08	2.91	3.08	64,985
05 Oct 18	3.05000 +0.01	3.19	3.00	3.09	31,568
04 Oct 18	3.04000 -0.03	3.11	3.00	3.07	43,438
03 Oct 18	3.07000 +0.03	3.20	2.97	3.03	119,107
02 Oct 18	3.04000 -0.07	3.30	3.01	3.15	107,914
01 Oct 18	3.11000 -0.26	3.35	3.10	3.35	225,742
28 Sep 18	3.37000 -0.02	3.48	3.35	3.39	66,122
27 Sep 18	3.39000 +0.10	3.44	3.30	3.30	73,962
26 Sep 18	3.29000 +0.02	3.42	3.27	3.32	133,328
25 Sep 18	3.27000 +0.01	3.40	3.21	3.29	149,405
24 Sep 18	3.26000 +0.00	3.35	3.20	3.22	166,845
21 Sep 18	3.26000 +0.05	3.29	3.13	3.22	346,183
20 Sep 18	3.21000 -0.09	3.38	3.20	3.31	170,617
19 Sep 18	3.30000 +0.01	3.40	3.30	3.30	103,039
18 Sep 18	3.29000 -0.05	3.41	3.29	3.35	82,916
17 Sep 18	3.34000 +0.03	3.40	3.26	3.32	102,584
14 Sep 18	3.31000 -0.13	3.48	3.30	3.43	117,274
13 Sep 18	3.44000 +0.18	3.48	3.29	3.30	131,404
12 Sep 18	3.26000 +0.05	3.44	3.20	3.21	58,791
11 Sep 18	3.21000 +0.04	3.31	3.07	3.18	243,333
10 Sep 18	3.17000 -0.04	3.27	3.15	3.22	58,311
07 Sep 18	3.21000 -0.09	3.32	3.20	3.29	65,171
06 Sep 18	3.30000 +0.04	3.35	3.20	3.30	296,873
05 Sep 18	3.26000 -0.15	3.47	3.14	3.40	120,415
04 Sep 18	3.41000 -0.10	3.47	3.38	3.47	165,166
31 Aug 18	3.51000 -0.09	3.68	3.47	3.60	136,294
30 Aug 18	3.60000 -0.03	3.72	3.52	3.65	114,065
29 Aug 18	3.63000 +0.14	3.71	3.44	3.47	284,633
28 Aug 18	3.49000 -0.10	3.64	3.32	3.60	172,557
27 Aug 18	3.59000 -0.16	3.80	3.50	3.77	406,772
24 Aug 18	3.75000 -0.14	3.95	3.73	3.94	138,942
23 Aug 18	3.89000 +0.04	3.95	3.72	3.85	146,080
22 Aug 18	3.85000 +0.08	3.92	3.80	3.80	205,100
21 Aug 18	3.77000 +0.21	3.90	3.51	3.51	263,351
20 Aug 18	3.56000 +0.00	3.70	3.36	3.55	231,745
17 Aug 18	3.56000 +0.23	3.61	3.30	3.30	311,549
16 Aug 18	3.33000 +0.02	3.36	3.23	3.27	49,047
15 Aug 18	3.31000 +0.06	3.32	3.20	3.21	125,033
14 Aug 18	3.25000 +0.00	3.32	3.22	3.29	121,184
13 Aug 18	3.25000 +0.01	3.29	3.15	3.20	74,177
10 Aug 18	3.24000 +0.13	3.30	3.10	3.12	201,728
09 Aug 18	3.11000 +0.00	3.13	3.04	3.09	10,828
08 Aug 18	3.11000 -0.04	3.20	3.10	3.16	109,783
07 Aug 18	3.15000 +0.15	3.16	2.99	3.01	241,325
06 Aug 18	3.00000 +0.13	3.03	2.87	2.87	136,985
03 Aug 18	2.87000 +0.13	2.98	2.58	2.74	318,305
02 Aug 18	2.74000 +0.00	2.85	2.74	2.74	190,281
01 Aug 18	2.74000 +0.04	2.81	2.66	2.71	235,613
31 Jul 18	2.70000 +0.01	2.74	2.67	2.67	45,884
30 Jul 18	2.69000 -0.10	2.81	2.60	2.80	148,585
27 Jul 18	2.79000 +0.01	2.82	2.75	2.80	133,917
26 Jul 18	2.78000 -0.02	2.85	2.71	2.80	40,876
25 Jul 18	2.80000 +0.00	2.81	2.66	2.81	48,430
24 Jul 18	2.80000 +0.00	2.88	2.80	2.80	87,585
23 Jul 18	2.80000 -0.09	2.89	2.80	2.89	42,386
20 Jul 18	2.89000 +0.06	2.96	2.80	2.90	66,202
19 Jul 18	2.83000 +0.10	2.93	2.75	2.75	92,427
18 Jul 18	2.73000 +0.04	2.85	2.65	2.71	90,417
17 Jul 18	2.69000 -0.15	2.81	2.55	2.79	388,465
16 Jul 18	2.84000 +0.05	2.92	2.80	2.84	81,349
13 Jul 18	2.79000 -0.08	2.91	2.77	2.91	57,320
12 Jul 18	2.87000 +0.06	2.89	2.80	2.84	50,026
11 Jul 18	2.81000 +0.00	2.91	2.72	2.83	98,167
10 Jul 18	2.81000 -0.02	2.90	2.78	2.84	62,540
09 Jul 18	2.83000 -0.01	3.06	2.78	2.85	101,201
06 Jul 18	2.84000 -0.01	2.84	2.72	2.82	76,599
05 Jul 18	2.85000 +0.08	2.87	2.72	2.77	73,723
03 Jul 18	2.77000 -0.09	2.91	2.75	2.88	180,719
02 Jul 18	2.86000 -0.12	3.00	2.83	2.99	81,123
29 Jun 18	2.98000 +0.03	3.13	2.90	2.97	102,829
28 Jun 18	2.95000 +0.11	3.02	2.87	2.88	147,518
27 Jun 18	2.84000 -0.11	2.97	2.79	2.94	128,465
26 Jun 18	2.95000 +0.13	3.08	2.79	2.84	211,992
25 Jun 18	2.82000 -0.13	2.93	2.66	2.93	242,898
22 Jun 18	2.95000 +0.06	3.00	2.83	2.91	204,951
21 Jun 18	2.89000 +0.06	2.99	2.84	2.90	135,873
20 Jun 18	2.83000 -0.11	3.01	2.74	2.96	255,126
19 Jun 18	2.94000 -0.07	3.01	2.86	3.00	216,826
18 Jun 18	3.01000 -0.41	3.45	3.00	3.43	345,837
15 Jun 18	3.42000 -0.13	3.57	3.38	3.54	68,911
14 Jun 18	3.55000 +0.11	3.62	3.47	3.60	94,423
13 Jun 18	3.44000 +0.06	3.57	3.39	3.40	206,879
12 Jun 18	3.38000 -0.03	3.41	3.35	3.41	89,443
11 Jun 18	3.41000 -0.05	3.55	3.40	3.48	100,609
08 Jun 18	3.46000 -0.36	3.80	3.41	3.80	387,099
07 Jun 18	3.82000 -0.07	3.91	3.80	3.91	26,114
06 Jun 18	3.89000 +0.02	3.94	3.81	3.86	16,643
05 Jun 18	3.87000 -0.03	3.95	3.83	3.92	49,423
04 Jun 18	3.90000 -0.08	4.00	3.90	4.00	39,715
01 Jun 18	3.98000 +0.15	4.01	3.83	3.83	126,841
31 May 18	3.83000 +0.05	3.90	3.76	3.76	25,055
30 May 18	3.78000 -0.08	4.00	3.77	3.90	60,077
29 May 18	3.86000 -0.07	3.99	3.86	3.93	24,687
25 May 18	3.93000 +0.02	3.97	3.89	3.95	33,776
24 May 18	3.91000 -0.01	3.99	3.79	3.91	37,033
23 May 18	3.92000 +0.02	3.99	3.88	3.90	41,761
22 May 18	3.90000 -0.09	4.08	3.85	3.99	133,513
21 May 18	3.99000 +0.26	3.99	3.75	3.75	111,801
18 May 18	3.73000 +0.06	3.86	3.63	3.63	97,059
17 May 18	3.67000 +0.01	3.69	3.63	3.68	125,902
16 May 18	3.66000 +0.19	3.84	3.45	3.45	174,927
15 May 18	3.47000 +0.07	3.47	3.29	3.38	52,558
14 May 18	3.40000 -0.03	3.50	3.27	3.50	64,345
11 May 18	3.43000 -0.26	3.70	3.40	3.70	145,303
10 May 18	3.69000 +0.19	3.70	3.50	3.55	96,405
09 May 18	3.50000 -0.06	3.65	3.48	3.57	67,199
08 May 18	3.56000 -0.08	3.61	3.55	3.61	23,436
07 May 18	3.64000 -0.11	3.91	3.61	3.81	66,741
04 May 18	3.75000 -0.05	3.91	3.75	3.82	31,154
03 May 18	3.80000 -0.08	3.92	3.73	3.90	120,921
02 May 18	3.88000 +0.16	4.01	3.71	3.71	116,634
01 May 18	3.72000 -0.12	3.90	3.71	3.84	20,301
30 Apr 18	3.84000 +0.02	3.90	3.80	3.80	22,679
27 Apr 18	3.82000 -0.24	4.08	3.78	4.08	118,753
26 Apr 18	4.06000 -0.01	4.10	4.05	4.10	91,736
25 Apr 18	4.07000 +0.04	4.19	3.95	4.05	359,092
24 Apr 18	4.03000 +0.01	4.21	3.96	4.04	92,083
23 Apr 18	4.02000 +0.16	4.21	3.90	3.90	250,858
20 Apr 18	3.86000 +0.16	3.93	3.61	3.61	232,122
19 Apr 18	3.70000 +0.12	3.80	3.58	3.59	167,375
18 Apr 18	3.58000 +0.07	3.60	3.46	3.46	57,026
17 Apr 18	3.51000 -0.07	3.58	3.50	3.58	42,936
16 Apr 18	3.58000 +0.03	3.59	3.52	3.55	88,815
13 Apr 18	3.55000 +0.05	3.58	3.50	3.50	93,245
12 Apr 18	3.50000 +0.03	3.50	3.45	3.50	159,998
11 Apr 18	3.47000 +0.08	3.50	3.40	3.43	38,848
10 Apr 18	3.39000 +0.02	3.43	3.31	3.43	20,302
09 Apr 18	3.37000 +0.02	3.44	3.21	3.33	32,424
06 Apr 18	3.35000 +0.10	3.40	3.21	3.26	18,448
05 Apr 18	3.25000 -0.05	3.31	3.20	3.30	36,194
04 Apr 18	3.30000 +0.05	3.30	3.13	3.29	19,408
03 Apr 18	3.25000 -0.05	3.37	3.15	3.24	23,962
02 Apr 18	3.30000 +0.09	3.60	3.09	3.60	59,028
29 Mar 18	3.21000 +0.17	3.21	3.02	3.11	68,235
28 Mar 18	3.04000 -0.13	3.20	3.04	3.15	71,928
27 Mar 18	3.17000 +0.02	3.25	3.15	3.15	55,670
26 Mar 18	3.15000 -0.15	3.32	3.15	3.30	60,503
23 Mar 18	3.30000 -0.05	3.40	3.30	3.30	37,680
22 Mar 18	3.35000 -0.05	3.38	3.26	3.29	43,654
21 Mar 18	3.40000 +0.04	3.50	3.34	3.40	136,712
20 Mar 18	3.36000 +0.08	3.41	3.29	3.29	76,672
19 Mar 18	3.28000 +0.02	3.38	3.21	3.28	138,790
16 Mar 18	3.26000 +0.04	3.26	3.14	3.20	63,134
15 Mar 18	3.22000 +0.05	3.28	3.08	3.17	47,124
14 Mar 18	3.17000 +0.03	3.21	3.05	3.14	82,793
13 Mar 18	3.14000 -0.16	3.40	3.14	3.34	86,109
12 Mar 18	3.30000 -0.13	3.45	3.24	3.45	121,832
09 Mar 18	3.43000 -0.05	3.58	3.18	3.50	180,126
08 Mar 18	3.48000 +0.08	3.60	3.10	3.40	218,618
07 Mar 18	3.40000 +0.11	3.50	3.28	3.29	104,432
06 Mar 18	3.29000 +0.07	3.33	3.20	3.25	28,861
05 Mar 18	3.22000 +0.00	3.29	3.21	3.21	72,097
02 Mar 18	3.22000 +0.01	3.25	3.17	3.17	72,080
01 Mar 18	3.21000 +0.02	3.25	3.10	3.18	37,855
28 Feb 18	3.19000 -0.10	3.34	3.19	3.34	18,184
27 Feb 18	3.29000 -0.05	3.40	3.24	3.38	17,897
26 Feb 18	3.34000 +0.05	3.42	3.32	3.34	55,508
23 Feb 18	3.29000 +0.02	3.33	3.25	3.33	43,277
22 Feb 18	3.27000 -0.15	3.45	3.25	3.45	40,166
21 Feb 18	3.42000 +0.15	3.45	3.33	3.40	64,547
20 Feb 18	3.27000 +0.02	3.40	3.14	3.15	87,911
16 Feb 18	3.25000 +0.03	3.44	3.08	3.22	129,785
15 Feb 18	3.22000 +0.00	3.27	3.06	3.27	114,427
14 Feb 18	3.22000 -0.06	3.32	3.12	3.28	80,404
13 Feb 18	3.28000 +0.03	3.40	3.25	3.25	81,310
12 Feb 18	3.25000 +0.00	3.43	3.24	3.38	56,933
09 Feb 18	3.25000 +0.01	3.44	3.24	3.30	75,467
08 Feb 18	3.24000 +0.00	3.46	3.24	3.30	73,772
07 Feb 18	3.24000 -0.02	3.35	3.24	3.27	69,794
06 Feb 18	3.26000 +0.15	3.30	3.01	3.01	71,561
05 Feb 18	3.11000 -0.04	3.37	3.10	3.21	41,832
02 Feb 18	3.15000 -0.09	3.30	3.13	3.24	44,528
01 Feb 18	3.24000 +0.04	3.30	3.20	3.20	39,037
31 Jan 18	3.20000 -0.10	3.36	3.15	3.31	96,894
30 Jan 18	3.30000 -0.07	3.42	3.30	3.39	26,179
29 Jan 18	3.37000 -0.07	3.54	3.37	3.42	34,317
26 Jan 18	3.44000 -0.01	3.50	3.30	3.45	61,330
25 Jan 18	3.45000 +0.12	3.45	3.29	3.29	40,742
24 Jan 18	3.33000 -0.03	3.43	3.25	3.37	26,469
23 Jan 18	3.36000 -0.09	3.42	3.25	3.42	47,030
22 Jan 18	3.45000 +0.10	3.51	3.30	3.30	101,700
19 Jan 18	3.35000 -0.08	3.52	3.21	3.46	91,461
18 Jan 18	3.43000 -0.10	3.60	3.31	3.50	198,392
17 Jan 18	3.53000 +0.31	3.59	3.16	3.20	189,706
16 Jan 18	3.22000 +0.10	3.29	3.14	3.16	169,716
12 Jan 18	3.12000 -0.11	3.23	3.01	3.22	113,654
11 Jan 18	3.23000 +0.03	3.33	3.20	3.22	47,217
10 Jan 18	3.20000 -0.10	3.30	3.12	3.30	63,303
09 Jan 18	3.30000 -0.11	3.58	3.10	3.45	263,508
08 Jan 18	3.41000 +0.41	3.47	3.02	3.05	468,708
05 Jan 18	3.00000 +0.23	3.30	2.80	2.90	359,393
04 Jan 18	2.77000 +0.05	2.93	2.66	2.72	107,138
03 Jan 18	2.72000 +0.05	2.75	2.65	2.65	52,747
02 Jan 18	2.67000 +0.01	2.77	2.62	2.71	50,563
29 Dec 17	2.66000 +0.05	2.71	2.55	2.66	110,687
28 Dec 17	2.61000 -0.07	2.75	2.58	2.66	101,827
27 Dec 17	2.68000 +0.06	2.80	2.65	2.67	96,690
26 Dec 17	2.62000 +0.00	2.69	2.56	2.64	28,245
22 Dec 17	2.62000 +0.01	2.78	2.55	2.59	151,810
21 Dec 17	2.61000 +0.05	2.64	2.52	2.58	62,208
20 Dec 17	2.56000 +0.02	2.65	2.56	2.60	112,873
19 Dec 17	2.54000 +0.03	2.68	2.52	2.53	109,309
18 Dec 17	2.51000 +0.05	2.65	2.44	2.48	75,442
15 Dec 17	2.46000 +0.09	2.53	2.31	2.38	107,547
14 Dec 17	2.37000 -0.10	2.55	2.35	2.49	179,597
13 Dec 17	2.47000 -0.01	2.70	2.42	2.47	664,201
12 Dec 17	2.48000 -0.01	2.59	2.45	2.46	176,029
11 Dec 17	2.49000 -0.02	2.75	2.46	2.49	104,670
08 Dec 17	2.51000 -0.02	2.65	2.50	2.65	55,235
07 Dec 17	2.53000 -0.05	2.71	2.50	2.55	103,033
06 Dec 17	2.58000 -0.01	2.69	2.49	2.56	174,321
05 Dec 17	2.59000 -0.01	2.65	2.56	2.65	37,627
04 Dec 17	2.60000 -0.05	2.79	2.58	2.70	109,440
01 Dec 17	2.65000 +0.03	2.77	2.57	2.74	78,409
30 Nov 17	2.62000 +0.06	2.69	2.56	2.63	132,471
29 Nov 17	2.56000 -0.03	2.69	2.56	2.63	157,099
28 Nov 17	2.59000 -0.31	2.87	2.43	2.87	220,018
27 Nov 17	2.90000 -0.07	3.00	2.88	2.98	34,169
24 Nov 17	2.97000 +0.01	3.00	2.86	3.00	38,521
22 Nov 17	2.96000 -0.03	3.10	2.96	3.00	140,922
21 Nov 17	2.99000 -0.25	3.30	2.98	3.29	238,214
20 Nov 17	3.24000 -0.12	3.39	3.21	3.33	186,538
17 Nov 17	3.36000 -0.05	3.42	3.26	3.39	84,513
16 Nov 17	3.41000 -0.13	3.53	3.40	3.52	64,550
15 Nov 17	3.54000 -0.05	3.60	3.50	3.60	71,539
14 Nov 17	3.59000 -0.01	3.60	3.53	3.58	50,778
13 Nov 17	3.60000 +0.02	3.71	3.53	3.60	46,591
10 Nov 17	3.58000 -0.01	3.71	3.50	3.59	49,301
09 Nov 17	3.59000 -0.02	3.67	3.43	3.60	84,104
08 Nov 17	3.61000 -0.02	3.68	3.56	3.60	31,161
07 Nov 17	3.63000 -0.08	3.74	3.55	3.74	24,935
06 Nov 17	3.71000 -0.08	3.84	3.67	3.84	11,499
03 Nov 17	3.79000 +0.14	3.90	3.70	3.70	77,227
02 Nov 17	3.65000 +0.08	3.71	3.54	3.57	35,748
01 Nov 17	3.57000 -0.02	3.72	3.50	3.63	37,569
31 Oct 17	3.59000 -0.07	3.82	3.50	3.63	102,767
30 Oct 17	3.66000 -0.21	3.98	3.52	3.98	112,367
27 Oct 17	3.87000 -0.09	4.03	3.84	3.92	184,924
26 Oct 17	3.96000 -0.04	4.11	3.75	4.00	131,616
25 Oct 17	4.00000 +0.11	4.05	3.67	3.97	176,356
24 Oct 17	3.89000 -0.21	4.15	3.63	4.15	439,368
23 Oct 17	4.10000 -0.05	4.24	4.03	4.21	182,939
20 Oct 17	4.15000 +0.03	4.20	4.12	4.18	97,002
19 Oct 17	4.12000 -0.01	4.27	4.08	4.15	185,684
18 Oct 17	4.13000 +0.36	4.27	3.76	3.78	413,718
17 Oct 17	3.77000 +0.06	3.80	3.67	3.77	141,109
16 Oct 17	3.71000 +0.10	3.84	3.62	3.75	86,525
13 Oct 17	3.61000 -0.14	3.75	3.54	3.74	138,150
12 Oct 17	3.75000 +0.04	3.99	3.46	3.95	218,126
11 Oct 17	3.71000 -0.13	3.82	3.46	3.60	317,598
10 Oct 17	3.84000 +0.11	3.89	3.70	3.73	334,671
09 Oct 17	3.73000 +0.59	3.78	3.22	3.28	587,664
06 Oct 17	3.14000 +0.11	3.14	3.01	3.05	108,430
05 Oct 17	3.03000 +0.08	3.08	2.84	3.00	190,436
04 Oct 17	2.95000 -0.12	3.10	2.85	3.10	211,848
03 Oct 17	3.07000 -0.15	3.25	2.85	3.07	493,575
02 Oct 17	3.22000 +0.96	3.37	2.25	2.28	1,442,800
29 Sep 17	2.26000 +0.01	2.29	2.21	2.26	6,485
28 Sep 17	2.25000 +0.00	2.29	2.23	2.24	17,999
27 Sep 17	2.25000 +0.05	2.29	2.23	2.26	26,673
26 Sep 17	2.20000 -0.04	2.28	2.20	2.24	50,167
25 Sep 17	2.24000 +0.05	2.32	2.20	2.20	90,994
22 Sep 17	2.19000 +0.06	2.20	2.12	2.15	33,564
21 Sep 17	2.13000 +0.00	2.20	2.09	2.09	20,673
20 Sep 17	2.13000 +0.03	2.20	2.10	2.10	11,985
19 Sep 17	2.10000 -0.12	2.23	1.96	2.21	153,217
18 Sep 17	2.22000 -0.08	2.30	2.22	2.27	69,425
15 Sep 17	2.30000 -0.09	2.44	2.30	2.38	154,591
14 Sep 17	2.39000 -0.02	2.44	2.28	2.43	814,615
13 Sep 17	2.41000 +0.10	2.45	2.27	2.32	615,746
12 Sep 17	2.31000 +0.00	2.35	2.29	2.30	236,455
11 Sep 17	2.31000 +0.01	2.38	2.26	2.30	113,468
08 Sep 17	2.30000 +0.01	2.32	2.22	2.29	54,299
07 Sep 17	2.29000 +0.02	2.36	2.22	2.29	120,913
06 Sep 17	2.27000 -0.01	2.35	2.20	2.32	62,344
05 Sep 17	2.28000 +0.12	2.30	2.15	2.16	100,834
01 Sep 17	2.16000 +0.14	2.19	2.00	2.00	83,830
31 Aug 17	2.02000 -0.04	2.13	2.00	2.07	58,213
30 Aug 17	2.06000 +0.07	2.12	1.98	2.02	100,575
29 Aug 17	1.99000 +0.01	2.01	1.91	1.96	75,319
28 Aug 17	1.98000 +0.04	2.02	1.90	1.94	50,082
25 Aug 17	1.94000 -0.01	2.01	1.94	1.97	40,720
24 Aug 17	1.95000 +0.01	1.96	1.93	1.93	15,991
23 Aug 17	1.94000 +0.02	1.97	1.91	1.92	43,510
22 Aug 17	1.92000 -0.02	1.97	1.80	1.94	74,523
21 Aug 17	1.94000 +0.02	1.98	1.90	1.98	247,266
18 Aug 17	1.92000 +0.08	1.93	1.84	1.86	43,138
17 Aug 17	1.84000 +0.10	1.84	1.76	1.80	133,065
16 Aug 17	1.74000 +0.06	1.75	1.64	1.75	20,644
15 Aug 17	1.68000 -0.01	1.79	1.67	1.70	30,739
14 Aug 17	1.69000 +0.01	1.80	1.63	1.72	45,559
11 Aug 17	1.68000 +0.04	1.73	1.60	1.72	22,249
10 Aug 17	1.64000 +0.00	1.73	1.62	1.73	34,668
09 Aug 17	1.64000 -0.09	1.73	1.58	1.68	9,584
08 Aug 17	1.73000 +0.00	1.79	1.61	1.73	18,062
07 Aug 17	1.73000 +0.02	1.73	1.68	1.73	12,486
04 Aug 17	1.71000 -0.01	1.72	1.62	1.71	8,074
03 Aug 17	1.72000 +0.06	1.73	1.66	1.70	13,698
02 Aug 17	1.66000 -0.04	1.70	1.66	1.70	6,570
01 Aug 17	1.70000 +0.07	1.75	1.60	1.63	24,041
31 Jul 17	1.63000 -0.04	1.73	1.59	1.60	24,003
28 Jul 17	1.67000 +0.01	1.73	1.58	1.61	57,969
27 Jul 17	1.66000 -0.02	1.73	1.64	1.67	7,735
26 Jul 17	1.68000 -0.04	1.78	1.67	1.72	20,737
25 Jul 17	1.72000 +0.01	1.80	1.72	1.74	13,777
24 Jul 17	1.71000 -0.02	1.76	1.69	1.76	10,190
21 Jul 17	1.73000 -0.06	1.78	1.72	1.78	10,536
20 Jul 17	1.79000 +0.10	1.84	1.70	1.70	50,832
19 Jul 17	1.69000 +0.02	1.70	1.67	1.67	11,898
18 Jul 17	1.67000 +0.02	1.67	1.66	1.67	6,732
17 Jul 17	1.65000 -0.04	1.70	1.65	1.66	18,356
14 Jul 17	1.69000 +0.03	1.77	1.62	1.65	40,748
13 Jul 17	1.66000 -0.07	1.76	1.64	1.70	78,956
12 Jul 17	1.73000 +0.00	1.77	1.60	1.77	84,519
11 Jul 17	1.73000 -0.08	1.90	1.72	1.88	125,754
10 Jul 17	1.81000 -0.06	1.94	1.80	1.86	47,325
07 Jul 17	1.87000 +0.07	1.88	1.79	1.81	41,536
06 Jul 17	1.80000 +0.02	1.81	1.77	1.77	23,050
05 Jul 17	1.78000 -0.08	1.86	1.77	1.86	23,853
03 Jul 17	1.86000 +0.01	1.89	1.86	1.87	5,041
30 Jun 17	1.85000 -0.01	1.89	1.80	1.89	34,976
29 Jun 17	1.86000 +0.03	1.87	1.83	1.83	13,674
28 Jun 17	1.83000 +0.04	1.88	1.82	1.84	15,826
27 Jun 17	1.79000 -0.06	1.84	1.79	1.81	11,061
26 Jun 17	1.85000 -0.03	1.87	1.80	1.86	15,887
23 Jun 17	1.88000 +0.02	1.88	1.83	1.85	15,118
22 Jun 17	1.86000 +0.00	1.89	1.83	1.89	4,827
21 Jun 17	1.86000 +0.05	1.87	1.82	1.85	5,663
20 Jun 17	1.81000 -0.06	1.90	1.81	1.87	12,969
19 Jun 17	1.87000 +0.06	1.92	1.83	1.87	12,644
16 Jun 17	1.81000 -0.12	1.93	1.81	1.91	41,931
15 Jun 17	1.93000 -0.03	1.97	1.91	1.95	7,685
14 Jun 17	1.96000 -0.01	2.00	1.95	2.00	8,225
13 Jun 17	1.97000 -0.01	2.00	1.92	1.96	3,864
12 Jun 17	1.98000 +0.00	2.00	1.96	1.99	16,209
09 Jun 17	1.98000 +0.01	2.01	1.96	1.98	2,315
08 Jun 17	1.97000 -0.03	2.06	1.93	1.97	12,629
07 Jun 17	2.00000 -0.03	2.05	1.94	2.03	17,748
06 Jun 17	2.03000 +0.02	2.06	1.95	1.96	20,809
05 Jun 17	2.01000 -0.06	2.04	1.99	2.01	5,453
02 Jun 17	2.07000 +0.09	2.08	1.89	1.89	27,750
01 Jun 17	1.98000 +0.03	2.00	1.92	1.95	24,143
31 May 17	1.95000 -0.02	1.97	1.77	1.95	94,946
30 May 17	1.97000 -0.02	2.00	1.89	1.99	41,218
26 May 17	1.99000 -0.04	2.00	1.89	2.00	46,692
25 May 17	2.03000 +0.03	2.09	1.96	2.01	28,729
24 May 17	2.00000 -0.01	2.03	1.98	2.01	25,368
23 May 17	2.01000 -0.08	2.09	1.99	2.05	96,827
22 May 17	2.09000 +0.02	2.25	2.01	2.11	52,683
19 May 17	2.07000 +0.07	2.19	1.96	2.03	64,077
18 May 17	2.00000 -0.05	2.11	1.95	2.02	26,550
17 May 17	2.05000 -0.03	2.14	1.96	2.10	25,500
16 May 17	2.08000 -0.09	2.22	2.05	2.19	30,985
15 May 17	2.17000 +0.05	2.18	2.07	2.16	75,597
12 May 17	2.12000 +0.17	2.20	1.97	1.97	483,681
11 May 17	1.95000 -0.13	2.10	1.95	2.08	47,581
10 May 17	2.08000 -0.01	2.13	2.01	2.12	15,799
09 May 17	2.09000 -0.01	2.13	2.03	2.13	17,742
08 May 17	2.10000 +0.01	2.11	2.07	2.08	4,399
05 May 17	2.09000 +0.02	2.10	2.03	2.08	29,723
04 May 17	2.07000 -0.08	2.14	2.04	2.12	35,683
03 May 17	2.15000 +0.10	2.16	2.10	2.10	46,259
02 May 17	2.05000 -0.02	2.07	2.04	2.05	49,034
01 May 17	2.07000 +0.04	2.08	1.99	2.06	25,085
28 Apr 17	2.03000 -0.10	2.11	1.99	2.11	32,317
27 Apr 17	2.13000 +0.10	2.17	2.01	2.10	73,968
26 Apr 17	2.03000 +0.05	2.06	1.95	1.98	46,332
25 Apr 17	1.98000 +0.02	2.06	1.98	1.99	81,345
24 Apr 17	1.96000 -0.04	2.02	1.96	2.00	27,400
21 Apr 17	2.00000 +0.00	2.02	1.95	1.97	92,999
20 Apr 17	2.00000 +0.01	2.06	1.98	2.00	154,537
19 Apr 17	1.99000 -0.03	2.04	1.96	1.97	121,121
18 Apr 17	2.02000 -0.06	2.11	1.93	2.03	128,585
17 Apr 17	2.08000 -0.05	2.19	2.04	2.15	423,905
13 Apr 17	2.13000 -0.08	2.19	2.04	2.19	185,260
12 Apr 17	2.21000 +0.02	2.49	2.12	2.17	200,548
11 Apr 17	2.19000 +0.03	2.21	2.13	2.15	88,915
10 Apr 17	2.16000 +0.04	2.19	2.15	2.15	79,288
07 Apr 17	2.12000 -0.07	2.40	2.10	2.24	179,877
06 Apr 17	2.19000 +0.02	2.21	2.13	2.15	68,012
05 Apr 17	2.17000 +0.07	2.28	2.11	2.11	154,947
04 Apr 17	2.10000 -0.26	2.42	2.10	2.34	90,656
03 Apr 17	2.36000 +0.03	2.44	2.30	2.32	172,288
31 Mar 17	2.33000 -0.08	2.41	2.26	2.41	136,748
30 Mar 17	2.41000 +0.01	2.64	2.25	2.40	692,649
29 Mar 17	2.40000 +0.27	2.40	2.10	2.10	161,393
28 Mar 17	2.13000 +0.05	2.15	2.06	2.10	52,879
27 Mar 17	2.08000 -0.11	2.18	2.02	2.18	39,763
24 Mar 17	2.19000 +0.12	2.21	2.01	2.09	96,360
23 Mar 17	2.07000 -0.61	2.50	1.96	2.44	426,244
22 Mar 17	2.68000 -0.12	2.95	2.65	2.77	146,690
21 Mar 17	2.80000 -0.07	3.01	2.70	2.91	66,527
20 Mar 17	2.87000 -0.30	3.14	2.83	3.14	173,029
17 Mar 17	3.17000 -0.13	3.32	3.15	3.29	128,657
16 Mar 17	3.30000 -0.51	3.75	3.20	3.75	165,184
15 Mar 17	3.81000 -0.12	3.92	3.71	3.92	25,404
14 Mar 17	3.93000 +0.32	4.20	3.62	3.62	8,733
13 Mar 17	3.61000 +0.07	3.86	3.44	3.54	33,511
10 Mar 17	3.54000 -0.03	3.70	3.31	3.57	12,023
09 Mar 17	3.57000 -0.08	3.76	3.40	3.61	24,030
08 Mar 17	3.65000 -0.37	4.11	3.61	4.03	83,882
07 Mar 17	4.02000 -0.08	4.35	3.81	4.04	87,395
06 Mar 17	4.10000 -0.48	4.55	3.75	4.55	190,554
03 Mar 17	4.58000 +0.68	5.80	3.93	3.93	10,001
02 Mar 17	3.90000 +0.36	4.14	3.39	3.55	102,560
01 Mar 17	3.54000 +0.17	3.73	3.25	3.32	68,730
28 Feb 17	3.37000 -0.20	3.68	3.27	3.60	62,612
27 Feb 17	3.57000 +0.02	3.74	3.24	3.60	117,144
24 Feb 17	3.55000 +0.28	3.65	3.25	3.44	97,699
23 Feb 17	3.27000 +0.15	3.34	2.81	3.19	55,246
22 Feb 17	3.12000 +0.03	3.25	3.06	3.11	39,654
21 Feb 17	3.09000 +0.18	3.10	2.93	3.09	28,250
17 Feb 17	2.91000 +0.02	2.94	2.62	2.91	22,934
16 Feb 17	2.89000 -0.09	2.98	2.88	2.94	12,041
15 Feb 17	2.98000 +0.05	3.15	2.90	2.95	37,085
14 Feb 17	2.93000 -0.05	3.09	2.89	3.09	21,910
13 Feb 17	2.98000 +0.06	3.06	2.90	2.90	31,687
10 Feb 17	2.92000 -0.03	3.05	2.82	2.95	5,213
09 Feb 17	2.95000 -0.04	3.18	2.81	2.94	93,006
08 Feb 17	2.99000 +0.07	2.99	2.83	2.92	26,174
07 Feb 17	2.92000 +0.04	2.96	2.90	2.90	13,135
06 Feb 17	2.88000 -0.12	3.02	2.88	3.02	7,826
03 Feb 17	3.00000 -0.04	3.10	2.82	3.02	38,182
02 Feb 17	3.04000 +0.08	3.29	2.90	2.90	17,175
01 Feb 17	2.96000 +0.08	3.09	2.90	2.90	10,948
31 Jan 17	2.88500 -0.10	3.01	2.80	3.01	72,562
30 Jan 17	2.98000 -0.19	3.15	2.63	3.14	75,634
27 Jan 17	3.17000 -0.07	3.36	3.10	3.25	9,633
26 Jan 17	3.24000 -0.03	3.37	3.09	3.27	6,352
25 Jan 17	3.27000 +0.05	3.36	3.18	3.21	13,654
24 Jan 17	3.22000 -0.02	3.33	3.18	3.26	28,462
23 Jan 17	3.24000 -0.17	3.52	3.22	3.52	55,852
20 Jan 17	3.41000 +0.01	3.55	3.36	3.36	46,682
19 Jan 17	3.40000 -0.11	3.56	3.35	3.56	25,962
18 Jan 17	3.51000 -0.05	3.64	3.46	3.64	26,634
17 Jan 17	3.56000 +0.01	3.70	3.51	3.63	59,916
13 Jan 17	3.55000 +0.05	3.67	3.41	3.51	52,729
12 Jan 17	3.50000 -0.09	3.60	3.45	3.60	13,695
11 Jan 17	3.59000 +0.05	3.65	3.55	3.55	19,978
10 Jan 17	3.54000 +0.01	3.70	3.52	3.57	24,938
09 Jan 17	3.53000 -0.01	3.91	3.50	3.57	80,188
06 Jan 17	3.54000 +0.02	3.73	3.38	3.69	106,568
05 Jan 17	3.52000 +0.21	3.72	3.30	3.33	162,726
04 Jan 17	3.31000 +0.09	3.47	3.08	3.25	71,776
03 Jan 17	3.22000 +0.01	3.53	3.20	3.20	33,285
30 Dec 16	3.21000 -0.19	3.50	3.21	3.40	76,157
29 Dec 16	3.40000 -0.13	3.64	3.28	3.38	116,503
28 Dec 16	3.53000 +0.16	3.72	3.15	3.32	156,198
27 Dec 16	3.37000 -0.04	3.45	3.12	3.44	98,224
23 Dec 16	3.41000 -0.08	3.50	3.26	3.50	61,950
22 Dec 16	3.49000 -0.09	3.85	3.40	3.52	130,850
21 Dec 16	3.58000 -0.23	3.89	3.29	3.80	98,589
20 Dec 16	3.81000 -0.19	4.08	3.73	4.08	43,621
19 Dec 16	4.00000 -0.02	4.15	3.92	4.02	52,472
16 Dec 16	4.02000 -0.09	4.45	3.82	4.11	76,036
15 Dec 16	4.11000 +0.02	4.43	3.93	4.03	70,946
14 Dec 16	4.09000 -0.21	4.29	3.97	4.26	60,983
13 Dec 16	4.30000 -0.13	4.56	4.20	4.42	31,552
12 Dec 16	4.43000 -0.47	4.82	4.35	4.54	96,333
09 Dec 16	4.90000 +0.02	4.99	4.81	4.85	11,958
08 Dec 16	4.88000 +0.03	4.98	4.80	4.83	49,742
07 Dec 16	4.85000 -0.07	5.15	4.85	4.85	75,292
06 Dec 16	4.92000 -0.16	5.26	4.90	5.06	51,850
05 Dec 16	5.08000 -0.01	5.33	5.00	5.32	139,504
02 Dec 16	5.09000 +0.00	5.12	5.03	5.10	28,752
01 Dec 16	5.09000 -0.14	5.26	5.01	5.19	52,317
30 Nov 16	5.23000 -0.11	5.41	5.05	5.31	144,795
29 Nov 16	5.34000 -0.33	5.69	5.28	5.53	69,347
28 Nov 16	5.67000 +0.11	5.81	5.35	5.50	102,252
25 Nov 16	5.56000 +0.20	5.68	5.25	5.40	182,643
23 Nov 16	5.36000 +0.22	5.53	4.91	5.01	165,917
22 Nov 16	5.14000 -0.20	5.32	5.06	5.32	20,950
21 Nov 16	5.34000 +0.10	5.61	5.14	5.20	93,314
18 Nov 16	5.24500 +0.01	5.28	5.02	5.15	27,894
17 Nov 16	5.23000 +0.13	5.27	5.04	5.04	21,103
16 Nov 16	5.10000 -0.09	5.57	5.01	5.57	54,374
15 Nov 16	5.19000 +0.02	5.35	4.97	5.14	16,042
14 Nov 16	5.17000 +0.47	5.33	4.59	4.60	147,169
11 Nov 16	4.70000 -0.03	5.29	4.15	4.58	123,679
10 Nov 16	4.73000 -0.68	5.34	4.52	5.32	65,682
09 Nov 16	5.41000 -0.21	5.58	5.31	5.58	31,082
08 Nov 16	5.62000 -0.35	6.08	5.62	6.08	35,706
07 Nov 16	5.97000 -0.01	6.40	5.91	5.97	39,196
04 Nov 16	5.98000 -0.09	6.19	5.86	6.04	33,855
03 Nov 16	6.07000 +0.08	6.15	5.62	6.00	67,740
02 Nov 16	5.99000 +0.02	6.29	5.82	5.92	55,890
01 Nov 16	5.97000 -0.26	6.40	5.83	6.25	52,874
31 Oct 16	6.23000 -0.05	6.31	5.92	6.23	48,825
28 Oct 16	6.28000 -0.27	6.62	6.16	6.62	44,274
27 Oct 16	6.55000 +0.26	6.78	6.30	6.30	48,473
26 Oct 16	6.29000 +0.39	6.30	5.56	5.82	100,719
25 Oct 16	5.90000 -0.28	6.27	5.83	6.19	83,114
24 Oct 16	6.18000 -0.03	6.37	6.01	6.18	45,856
21 Oct 16	6.21000 +0.23	6.37	5.90	5.95	35,783
20 Oct 16	5.98000 -0.44	6.60	5.78	6.38	170,811
19 Oct 16	6.42000 -0.27	6.98	6.26	6.82	71,590
18 Oct 16	6.69000 +0.18	6.82	6.38	6.54	64,906
17 Oct 16	6.51500 -0.07	6.80	6.28	6.59	165,133
14 Oct 16	6.58000 -0.09	6.77	6.38	6.77	132,031
13 Oct 16	6.67000 -0.35	7.09	6.63	6.91	30,439
12 Oct 16	7.02000 +0.19	7.36	6.36	6.77	64,528
11 Oct 16	6.83000 +0.11	6.96	6.31	6.64	52,435
10 Oct 16	6.72000 -0.55	7.25	6.71	7.24	112,913
07 Oct 16	7.27000 +0.65	7.58	6.16	6.45	166,552
06 Oct 16	6.62000 -0.71	6.95	6.15	6.90	170,758
05 Oct 16	7.33000 -0.04	7.43	7.02	7.22	82,237
04 Oct 16	7.37000 -0.85	8.40	7.12	8.15	152,066
03 Oct 16	8.22000 -1.18	9.27	7.92	9.25	201,529
30 Sep 16	9.40000 +0.07	9.65	9.05	9.18	88,018
29 Sep 16	9.33000 +0.35	9.40	8.73	9.00	105,221
28 Sep 16	8.98000 +0.55	9.02	8.46	8.63	221,545
27 Sep 16	8.43000 +0.22	8.58	7.72	8.13	104,555
26 Sep 16	8.21000 -0.42	9.01	8.12	8.44	202,853
23 Sep 16	8.63000 +0.38	9.43	8.26	8.26	338,424
22 Sep 16	8.25000 +1.13	8.34	7.22	7.38	275,664
21 Sep 16	7.12000 +0.79	7.18	6.28	6.30	266,003
20 Sep 16	6.33000 +0.06	6.53	6.15	6.22	150,696
19 Sep 16	6.27000 -0.05	7.44	6.10	6.54	620,304
16 Sep 16	6.32000 +1.06	6.34	5.21	5.21	535,108
15 Sep 16	5.26000 +0.24	5.27	4.88	5.02	177,530
14 Sep 16	5.02000 +0.25	5.51	4.61	4.80	525,275
13 Sep 16	4.77000 +0.27	4.85	4.26	4.46	462,371
12 Sep 16	4.50000 +0.24	4.57	4.11	4.21	135,949
09 Sep 16	4.26000 +0.08	4.27	4.14	4.14	53,306
08 Sep 16	4.18000 +0.00	4.27	4.05	4.15	49,393
07 Sep 16	4.18000 +0.18	4.28	3.99	4.03	108,647
06 Sep 16	4.00000 -0.49	4.45	3.94	4.45	391,430
02 Sep 16	4.49000 +0.36	4.99	4.17	4.99	1,006,422
01 Sep 16	4.13000 +0.13	4.25	3.91	4.00	127,907
31 Aug 16	4.00000 +0.06	4.05	3.90	3.97	48,878
30 Aug 16	3.94000 +0.11	4.46	3.76	3.86	505,843
29 Aug 16	3.83000 +0.14	3.94	3.57	3.64	133,696
26 Aug 16	3.69200 +0.09	3.71	3.36	3.53	183,097
25 Aug 16	3.60000 +0.00	3.80	3.04	3.80	72,439
24 Aug 16	3.60000 -0.12	3.96	3.36	3.84	19,604
23 Aug 16	3.72000 -0.36	4.08	3.44	4.08	13,893
22 Aug 16	4.08000 +0.39	4.20	3.72	3.90	20,243
19 Aug 16	3.69120 -0.03	3.78	2.64	3.78	26,258
18 Aug 16	3.72000 +0.06	3.83	3.48	3.72	20,534
17 Aug 16	3.66000 +0.18	3.84	3.50	3.84	10,045
16 Aug 16	3.48000 +0.00	3.84	3.24	3.38	40,346
15 Aug 16	3.48120 -0.84	4.32	3.38	4.31	81,189
12 Aug 16	4.31880 +0.12	4.44	4.17	4.33	6,169
11 Aug 16	4.19880 +0.00	4.68	4.08	4.20	17,062
10 Aug 16	4.20000 -0.57	4.77	4.20	4.68	11,567
09 Aug 16	4.77240 -0.02	4.80	4.58	4.58	4,794
08 Aug 16	4.78800 -0.13	4.92	4.68	4.78	2,603
05 Aug 16	4.92000 +0.06	4.92	4.69	4.73	17,029
04 Aug 16	4.86000 +0.06	4.92	4.52	4.92	9,302
03 Aug 16	4.80000 +0.11	4.92	4.33	4.80	24,787
02 Aug 16	4.69080 -0.11	4.92	4.69	4.80	24,520
01 Aug 16	4.80000 -0.12	4.98	4.56	4.98	24,023
29 Jul 16	4.92000 +0.36	5.03	4.24	4.56	47,940
28 Jul 16	4.55880 +0.24	4.74	4.20	4.20	34,620
27 Jul 16	4.32120 -0.12	5.40	4.21	5.40	117,249
26 Jul 16	4.44000 +0.00	4.56	4.20	4.56	32,844
25 Jul 16	4.43880 -0.24	4.80	4.32	4.80	10,923
22 Jul 16	4.68000 +0.36	4.68	4.08	4.32	10,376
21 Jul 16	4.32000 -0.06	4.38	4.06	4.38	4,531
20 Jul 16	4.38000 -0.06	4.50	3.96	4.44	34,199
19 Jul 16	4.43880 +0.00	4.44	4.22	4.44	10,782
18 Jul 16	4.44000 +0.12	4.50	4.09	4.42	4,898
15 Jul 16	4.32000 -0.12	4.50	4.20	4.33	5,869
14 Jul 16	4.44000 +0.03	4.50	4.20	4.50	14,475
13 Jul 16	4.41120 +0.12	4.56	4.38	4.56	15,011
12 Jul 16	4.29600 -0.14	4.44	4.17	4.20	16,664
11 Jul 16	4.44000 +0.09	4.44	4.20	4.44	5,860
08 Jul 16	4.35000 -0.05	4.68	4.21	4.43	17,322
07 Jul 16	4.40160 -0.28	4.68	4.20	4.68	13,986
06 Jul 16	4.68000 +0.07	4.80	4.44	4.79	9,953
05 Jul 16	4.61160 -0.43	5.28	4.01	5.22	26,436
01 Jul 16	5.04000 +0.84	5.08	4.35	4.44	56,526
30 Jun 16	4.20240 +0.06	4.50	3.84	4.32	41,552
29 Jun 16	4.14120 +0.29	4.26	3.96	4.08	40,817
28 Jun 16	3.84840 +0.24	4.08	3.48	3.59	31,882
27 Jun 16	3.61200 +0.25	3.78	3.36	3.36	32,007
24 Jun 16	3.36000 -0.03	3.82	3.24	3.38	44,825
23 Jun 16	3.39360 +0.28	4.20	3.24	3.60	67,697
22 Jun 16	3.11400 +0.11	4.50	3.00	3.12	187,358
21 Jun 16	3.00000 +0.00	3.22	2.88	3.04	8,652
20 Jun 16	3.00000 +0.24	3.06	2.76	3.06	10,108
17 Jun 16	2.76240 -0.08	3.04	2.76	3.03	9,697
16 Jun 16	2.84400 -0.15	3.04	2.71	3.00	14,736
15 Jun 16	2.99880 +0.05	3.00	2.66	3.00	5,631
14 Jun 16	2.95200 +0.07	3.00	2.64	2.96	7,233
13 Jun 16	2.88000 +0.00	3.00	2.58	2.88	22,863
10 Jun 16	2.88000 +0.06	2.88	2.58	2.88	7,091
09 Jun 16	2.82000 +0.06	2.82	2.67	2.76	6,136
08 Jun 16	2.76000 +0.12	2.76	2.52	2.76	13,160
07 Jun 16	2.64000 +0.00	2.88	2.52	2.88	10,626
06 Jun 16	2.64000 +0.17	2.64	2.52	2.52	11,917
03 Jun 16	2.46600 +0.08	2.52	2.34	2.38	6,873
02 Jun 16	2.38560 -0.03	2.52	2.34	2.52	12,176
01 Jun 16	2.41200 -0.07	2.64	2.32	2.52	12,574
31 May 16	2.48400 +0.19	2.49	2.31	2.49	4,970
27 May 16	2.29320 -0.11	2.52	2.29	2.47	2,908
26 May 16	2.40000 +0.00	2.52	2.34	2.52	2,475
25 May 16	2.40000 +0.06	2.52	2.22	2.30	13,150
24 May 16	2.33760 -0.06	2.46	2.24	2.46	16,704
23 May 16	2.40000 +0.18	2.46	2.22	2.22	44,096
20 May 16	2.22000 +0.00	2.28	2.22	2.22	6,813
19 May 16	2.22000 -0.06	2.28	2.22	2.28	4,618
18 May 16	2.28000 +0.02	2.34	2.17	2.34	4,670
17 May 16	2.25600 -0.02	2.34	2.16	2.28	9,934
16 May 16	2.28000 -0.06	2.46	2.28	2.40	9,047
13 May 16	2.34000 +0.06	2.46	2.32	2.37	37,586
12 May 16	2.28000 -0.12	2.51	2.28	2.40	9,214
11 May 16	2.40000 +0.00	2.64	2.16	2.52	25,071
10 May 16	2.40000 +0.02	2.51	2.29	2.29	14,733
09 May 16	2.38200 -0.18	2.56	2.16	2.56	39,877
06 May 16	2.56200 -0.14	2.62	2.28	2.52	52,923
05 May 16	2.70000 +0.18	2.88	2.50	2.88	12,240
04 May 16	2.52000 -0.24	2.85	2.41	2.76	13,452
03 May 16	2.76000 +0.06	2.98	2.70	2.76	12,157
02 May 16	2.70000 +0.05	2.99	2.65	2.78	19,258
29 Apr 16	2.64720 -0.21	3.00	2.65	2.88	9,793
28 Apr 16	2.85960 +0.03	3.00	2.64	2.88	3,762
27 Apr 16	2.83320 -0.14	3.00	2.65	2.99	7,417
26 Apr 16	2.97720 +0.10	3.00	2.76	2.94	3,496
25 Apr 16	2.88000 +0.01	3.00	2.82	3.00	11,595
22 Apr 16	2.86800 -0.13	3.12	2.87	3.06	4,588
21 Apr 16	3.00000 +0.00	3.12	3.00	3.00	6,631
20 Apr 16	2.99880 +0.06	3.03	2.88	2.89	6,865
19 Apr 16	2.94120 +0.11	3.00	2.88	2.88	5,324
18 Apr 16	2.83200 +0.00	3.00	2.82	2.99	8,542
15 Apr 16	2.83200 -0.05	3.00	2.76	2.88	14,228
14 Apr 16	2.88000 +0.24	2.88	2.64	2.76	9,686
13 Apr 16	2.64120 -0.12	2.88	2.64	2.64	4,312
12 Apr 16	2.76000 +0.00	2.88	2.54	2.76	17,943
11 Apr 16	2.76000 +0.00	2.76	2.41	2.76	14,795
08 Apr 16	2.76000 -0.11	2.88	2.66	2.88	3,897
07 Apr 16	2.86800 +0.11	2.88	2.76	2.76	5,344
06 Apr 16	2.75880 -0.12	3.00	2.64	2.94	5,347
05 Apr 16	2.87760 +0.17	2.88	2.76	2.76	6,517
04 Apr 16	2.70360 -0.12	3.00	2.70	2.88	4,724
01 Apr 16	2.82000 -0.06	3.00	2.52	3.00	12,052
31 Mar 16	2.88000 -0.18	3.24	2.76	3.12	9,130
30 Mar 16	3.06000 +0.06	3.28	2.89	3.12	8,567
29 Mar 16	3.00000 -0.06	3.36	3.00	3.12	23,608
28 Mar 16	3.06000 +0.30	3.19	2.46	2.76	21,245
24 Mar 16	2.76000 +0.00	2.82	2.52	2.82	6,396
23 Mar 16	2.76000 -0.12	2.88	2.76	2.88	9,828
22 Mar 16	2.88000 +0.00	2.88	2.76	2.88	7,609
21 Mar 16	2.88000 +0.12	3.00	2.76	3.00	6,540
18 Mar 16	2.76000 -0.48	3.36	2.70	3.00	11,608
17 Mar 16	3.24000 +0.24	3.36	3.00	3.36	6,421
16 Mar 16	3.00120 -0.12	3.36	2.88	3.12	13,369
15 Mar 16	3.11880 -0.36	3.41	2.88	3.24	9,921
14 Mar 16	3.48000 +0.01	3.60	3.24	3.48	13,750
11 Mar 16	3.46800 +0.47	3.48	2.52	2.98	11,105
10 Mar 16	3.00000 -0.36	3.36	3.00	3.36	4,846
09 Mar 16	3.36000 +0.24	3.48	3.12	3.26	7,650
08 Mar 16	3.12120 -0.36	3.60	3.12	3.60	13,061
07 Mar 16	3.48000 +0.18	3.60	3.36	3.43	7,993
04 Mar 16	3.30000 +0.24	3.60	2.52	3.12	22,638
03 Mar 16	3.06000 +0.57	3.10	2.52	2.52	28,149
02 Mar 16	2.49000 +0.22	2.49	2.28	2.28	11,655
01 Mar 16	2.27280 -0.01	2.46	2.16	2.39	40,964
29 Feb 16	2.28000 -0.18	2.40	2.28	2.40	14,149
26 Feb 16	2.46000 +0.18	2.46	2.35	2.40	9,684
25 Feb 16	2.28000 +0.00	2.28	2.28	2.28	7,897
24 Feb 16	2.28000 -0.12	2.40	2.28	2.40	5,224
23 Feb 16	2.40000 +0.06	2.43	2.37	2.40	16,234
22 Feb 16	2.34000 +0.00	2.52	2.34	2.52	12,795
19 Feb 16	2.34000 -0.08	2.52	2.34	2.40	43,819
18 Feb 16	2.42400 +0.02	2.46	2.29	2.29	11,603
17 Feb 16	2.40000 -0.06	2.52	2.29	2.52	26,524
16 Feb 16	2.46000 +0.00	2.58	2.28	2.52	26,595
12 Feb 16	2.46000 -0.05	2.65	2.28	2.59	24,203
11 Feb 16	2.50800 +0.20	2.64	2.40	2.40	23,024
10 Feb 16	2.30640 -0.80	3.02	2.22	3.02	60,079
09 Feb 16	3.10800 -1.45	4.20	1.80	4.20	274,491
08 Feb 16	4.56000 -0.24	5.04	4.56	4.80	4,917
05 Feb 16	4.80000 +0.06	5.04	4.74	4.80	2,688
04 Feb 16	4.73760 -0.30	5.04	4.68	4.80	5,042
03 Feb 16	5.04000 +0.36	5.04	4.49	4.94	2,141
02 Feb 16	4.68000 -0.36	5.40	4.68	4.92	9,881
01 Feb 16	5.03880 -0.06	5.64	4.92	5.35	8,001
29 Jan 16	5.09520 +0.66	5.56	4.68	4.68	9,104
28 Jan 16	4.44000 -0.84	5.50	4.20	5.28	17,149
27 Jan 16	5.28000 -0.12	5.88	4.98	5.10	20,046
26 Jan 16	5.39880 +0.96	6.94	4.67	4.67	128,928
25 Jan 16	4.44000 +0.94	4.67	3.48	3.48	61,317
22 Jan 16	3.49920 -0.10	3.60	3.42	3.48	13,617
21 Jan 16	3.60000 +0.07	3.60	3.30	3.48	6,274
20 Jan 16	3.53280 -0.04	3.60	3.36	3.48	8,613
19 Jan 16	3.57480 +0.14	3.72	3.48	3.48	3,302
15 Jan 16	3.43320 -0.11	3.60	3.36	3.48	3,760
14 Jan 16	3.54000 -0.01	3.55	3.36	3.55	14,096
13 Jan 16	3.54720 +0.37	3.55	3.24	3.24	10,715
12 Jan 16	3.17880 +0.07	3.59	3.00	3.12	9,412
11 Jan 16	3.11280 -0.61	3.87	2.88	3.79	23,710
08 Jan 16	3.72000 -0.12	4.20	3.36	3.96	35,079
07 Jan 16	3.84000 +0.16	4.08	3.72	3.72	13,755
06 Jan 16	3.67560 +0.08	4.20	3.60	3.72	29,674
05 Jan 16	3.60000 -0.03	3.78	3.36	3.72	37,721
04 Jan 16	3.63360 +0.03	3.84	3.24	3.36	16,867
31 Dec 15	3.60120 +0.00	3.72	3.24	3.60	10,752
30 Dec 15	3.60000 -0.12	3.84	3.14	3.60	27,361
29 Dec 15	3.72000 -0.08	4.20	3.61	3.72	20,427
28 Dec 15	3.80400 -0.18	4.44	3.60	4.44	49,880
24 Dec 15	3.98400 +1.46	4.56	2.89	3.12	69,354
23 Dec 15	2.52000 +0.15	2.61	2.28	2.28	47,326
22 Dec 15	2.37240 -0.03	2.46	2.37	2.40	30,184
21 Dec 15	2.39880 -0.24	2.60	2.37	2.37	36,152
18 Dec 15	2.64000 +0.12	2.64	2.28	2.28	58,899
17 Dec 15	2.52000 +0.13	2.80	2.37	2.40	38,400
16 Dec 15	2.39280 +0.04	2.63	2.35	2.40	31,026
15 Dec 15	2.35440 +0.07	2.76	2.16	2.22	39,466
14 Dec 15	2.28600 -0.48	2.86	2.28	2.82	133,634
11 Dec 15	2.76120 -0.16	2.98	2.76	2.98	33,940
10 Dec 15	2.91720 +0.09	3.12	2.76	2.94	64,935
09 Dec 15	2.83200 -0.17	3.12	2.76	2.76	19,950
08 Dec 15	3.00000 +0.20	3.00	2.64	2.86	19,954
07 Dec 15	2.79600 +0.04	2.85	2.76	2.76	26,055
04 Dec 15	2.76000 -0.06	2.88	2.64	2.82	11,027
03 Dec 15	2.82000 -0.01	2.94	2.67	2.77	22,799
02 Dec 15	2.82600 -0.09	3.00	2.67	2.94	31,907
01 Dec 15	2.91600 +0.16	3.27	2.67	2.84	31,936
30 Nov 15	2.76000 -0.12	3.42	2.64	3.00	22,543
27 Nov 15	2.88120 +0.29	3.00	2.59	2.64	18,777
25 Nov 15	2.59320 -0.11	2.88	2.56	2.88	16,269
24 Nov 15	2.70120 -0.06	2.88	2.54	2.77	65,272
23 Nov 15	2.76000 +0.00	2.94	2.66	2.66	19,215
20 Nov 15	2.76000 +0.00	3.00	2.64	2.82	16,917
19 Nov 15	2.76000 +0.12	3.00	2.58	2.76	24,144
18 Nov 15	2.64000 +0.11	3.00	2.58	2.58	27,534
17 Nov 15	2.53320 -0.06	3.00	2.53	3.00	43,293
16 Nov 15	2.59200 -0.11	2.88	2.52	2.88	39,267
13 Nov 15	2.70000 -0.66	3.48	2.70	3.48	32,091
12 Nov 15	3.36000 +0.09	3.66	3.28	3.36	10,862
11 Nov 15	3.27000 -0.56	3.94	2.66	3.90	18,667
10 Nov 15	3.82800 -0.24	4.20	3.72	4.02	39,952
09 Nov 15	4.07160 +0.23	4.17	3.86	3.96	13,503
06 Nov 15	3.84000 -0.12	4.20	3.84	4.08	33,868
05 Nov 15	3.96000 -0.24	4.68	3.87	4.42	15,985
04 Nov 15	4.20120 +0.12	4.74	3.84	4.20	31,998
03 Nov 15	4.08000 +0.11	4.56	3.84	3.96	23,650
02 Nov 15	3.97200 -0.23	4.68	3.84	4.56	20,942
30 Oct 15	4.20000 +0.12	4.32	4.08	4.20	21,643
29 Oct 15	4.08000 +0.36	4.20	3.78	3.84	25,995
28 Oct 15	3.72000 +0.04	3.96	3.60	3.83	22,614
27 Oct 15	3.68280 -0.16	3.96	3.68	3.78	21,700
26 Oct 15	3.83880 +0.00	4.09	3.84	3.96	27,349
23 Oct 15	3.84000 -0.12	4.22	3.72	3.94	38,903
22 Oct 15	3.96000 +0.12	4.26	3.90	3.96	27,298
21 Oct 15	3.84000 -0.12	4.80	3.84	3.96	46,796
20 Oct 15	3.96000 -0.40	4.80	3.96	4.80	36,112
19 Oct 15	4.35600 -0.08	4.92	4.23	4.74	58,268
16 Oct 15	4.44000 +0.20	4.62	4.20	4.38	33,854
15 Oct 15	4.23600 -0.22	4.92	3.72	4.56	34,763
14 Oct 15	4.45200 +0.49	5.40	4.08	4.20	129,262
13 Oct 15	3.96000 +0.24	4.20	3.91	4.20	11,694
12 Oct 15	3.72000 -0.37	4.27	3.72	4.27	15,761
09 Oct 15	4.08600 -0.22	4.32	4.08	4.30	11,476
08 Oct 15	4.30680 +0.29	4.32	3.84	4.18	25,658
07 Oct 15	4.02000 -0.06	4.44	3.72	4.08	10,001
06 Oct 15	4.08000 +0.20	4.32	3.72	3.84	12,134
05 Oct 15	3.87600 +0.15	4.39	3.84	4.39	11,557
02 Oct 15	3.72120 -0.12	4.08	3.71	3.96	12,298
01 Oct 15	3.84000 -0.12	4.08	3.61	3.96	9,365
30 Sep 15	3.96000 +0.12	4.26	3.90	4.08	20,283
29 Sep 15	3.84000 -0.24	4.39	3.84	3.97	21,938
28 Sep 15	4.08000 -0.12	4.30	3.97	4.30	26,426
25 Sep 15	4.20000 +0.06	4.56	4.15	4.44	10,115
24 Sep 15	4.14000 -0.24	5.05	3.96	5.05	32,567
23 Sep 15	4.38000 -0.54	5.28	4.38	5.28	13,683
22 Sep 15	4.92000 -0.14	5.75	4.84	5.16	24,677
21 Sep 15	5.06400 -0.94	6.19	4.95	5.94	12,171
18 Sep 15	6.00000 +0.08	6.24	5.52	5.88	17,138
17 Sep 15	5.91600 +0.04	6.40	5.52	6.36	27,446
16 Sep 15	5.87400 +0.70	6.24	5.28	5.28	35,116
15 Sep 15	5.17800 +0.08	5.40	4.98	5.10	7,001
14 Sep 15	5.10120 +0.29	5.40	4.61	5.04	37,925
11 Sep 15	4.81200 -0.71	5.52	4.80	5.52	19,724
10 Sep 15	5.52000 -0.72	6.48	5.52	6.29	33,321
09 Sep 15	6.24000 -0.02	6.60	6.24	6.36	11,204
08 Sep 15	6.26400 -0.70	7.01	6.25	6.96	25,755
04 Sep 15	6.96000 -0.12	7.08	6.84	6.85	14,397
03 Sep 15	7.08000 +0.24	7.20	6.84	7.17	6,475
02 Sep 15	6.84000 -0.12	7.18	6.84	7.18	2,323
01 Sep 15	6.96000 +0.06	7.20	6.84	6.84	6,307
31 Aug 15	6.90000 +0.42	7.06	6.55	6.60	7,341
28 Aug 15	6.48000 -0.36	7.15	6.48	7.15	8,729
27 Aug 15	6.84000 -0.11	7.20	6.65	7.20	4,845
26 Aug 15	6.95400 +0.35	7.27	6.60	6.84	12,393
25 Aug 15	6.60000 -0.24	7.32	6.60	7.08	11,425
24 Aug 15	6.84000 -0.08	8.35	6.60	6.60	14,720
21 Aug 15	6.92160 +0.02	7.44	6.72	6.90	4,818
20 Aug 15	6.90000 -0.42	7.20	6.84	7.09	6,564
19 Aug 15	7.32000 +0.12	7.68	7.20	7.20	1,996
18 Aug 15	7.20000 -0.72	8.16	7.10	8.16	18,565
17 Aug 15	7.91520 -0.36	8.51	7.80	8.28	7,685
14 Aug 15	8.28000 +0.00	8.64	8.04	8.64	26,605
13 Aug 15	8.28120 +0.12	8.64	8.16	8.64	11,908
12 Aug 15	8.16000 +0.00	8.76	8.16	8.16	9,832
11 Aug 15	8.16000 -0.24	8.88	8.04	8.76	14,301
10 Aug 15	8.40000 +0.48	9.00	7.32	8.40	29,818
07 Aug 15	7.92000 +1.68	8.93	6.48	6.84	96,910
06 Aug 15	6.24000 -3.12	10.29	6.00	10.20	178,599
05 Aug 15	9.36000 -6.96	15.42	8.64	15.24	134,247
04 Aug 15	16.32000 +0.00	16.68	16.24	16.32	2,154
03 Aug 15	16.32000 +0.00	16.80	16.20	16.80	4,040
31 Jul 15	16.32000 +0.00	16.80	16.32	16.32	285
30 Jul 15	16.32000 +0.00	16.68	16.32	16.56	571
29 Jul 15	16.32000 +0.00	16.44	16.32	16.32	1,676
28 Jul 15	16.32000 -0.12	16.56	16.20	16.44	1,810
27 Jul 15	16.44000 +0.12	16.44	16.20	16.32	2,856
24 Jul 15	16.32000 +0.00	16.56	15.96	16.32	16,301
23 Jul 15	16.32000 +0.00	16.56	16.20	16.33	2,690
22 Jul 15	16.32000 -0.12	16.56	16.32	16.44	3,117
21 Jul 15	16.44000 +0.12	16.68	16.24	16.32	1,823
20 Jul 15	16.32000 -0.60	17.16	16.20	17.16	4,375
17 Jul 15	16.92000 +0.60	17.04	16.20	16.20	4,389
16 Jul 15	16.32000 -0.36	16.68	16.26	16.44	1,879
15 Jul 15	16.68000 +0.00	16.68	16.30	16.30	5,191
14 Jul 15	16.68000 +0.24	16.68	16.32	16.32	2,262
13 Jul 15	16.44000 -0.36	16.80	16.20	16.80	10,093
10 Jul 15	16.80000 +0.36	16.80	16.20	16.20	3,021
09 Jul 15	16.44000 +0.24	16.44	16.20	16.22	1,235
08 Jul 15	16.20000 -0.24	16.80	16.08	16.20	8,155
07 Jul 15	16.44000 +0.12	16.44	15.96	16.44	3,761
06 Jul 15	16.32000 -0.36	16.56	15.96	16.56	3,491
02 Jul 15	16.68000 +0.12	16.92	16.32	16.56	2,654
01 Jul 15	16.56000 +0.00	16.80	16.56	16.56	4,372
30 Jun 15	16.56000 +0.00	16.92	15.96	16.44	3,409
29 Jun 15	16.56000 +0.12	16.80	16.20	16.44	6,551
26 Jun 15	16.44000 +0.24	16.56	15.72	15.72	6,821
25 Jun 15	16.20000 -0.36	16.80	16.20	16.61	2,951
24 Jun 15	16.56000 +0.00	16.68	16.20	16.20	4,696
23 Jun 15	16.56000 -0.36	17.16	16.56	17.16	1,218
22 Jun 15	16.92000 +1.20	17.04	16.32	16.56	7,753
19 Jun 15	15.72000 -1.32	17.04	15.72	16.44	46,532
18 Jun 15	17.04000 +0.00	17.28	16.92	17.28	458
17 Jun 15	17.04000 -0.36	17.40	16.74	17.40	3,049
16 Jun 15	17.40000 +0.00	17.64	17.28	17.64	12,696
15 Jun 15	17.40000 +0.00	17.64	17.28	17.28	7,263
12 Jun 15	17.40000 +0.00	17.76	17.28	17.40	2,986
11 Jun 15	17.40000 -0.12	17.76	17.40	17.52	11,179
10 Jun 15	17.52000 +0.12	17.76	17.28	17.40	13,170
09 Jun 15	17.40000 +0.48	17.40	16.80	16.80	5,580
08 Jun 15	16.92000 +0.12	17.40	16.68	16.68	7,461
05 Jun 15	16.80000 +0.24	16.80	16.56	16.56	3,729
04 Jun 15	16.56000 +0.12	16.68	16.20	16.32	3,294
03 Jun 15	16.44000 +0.00	16.56	16.20	16.20	1,322
02 Jun 15	16.44000 +0.12	16.80	16.20	16.32	3,763
01 Jun 15	16.32000 +0.12	16.68	16.20	16.32	3,039
29 May 15	16.20000 -0.12	16.68	16.20	16.20	415
28 May 15	16.32000 +0.00	16.68	16.20	16.20	199
27 May 15	16.32000 +0.12	16.82	16.20	16.20	14,686
26 May 15	16.20000 -0.12	16.56	16.20	16.56	1,981
22 May 15	16.32000 +0.12	16.44	16.20	16.20	5,164
21 May 15	16.20000 -1.08	17.04	16.20	16.80	7,343
20 May 15	17.28000 +0.84	17.28	16.20	16.68	2,359
19 May 15	16.44000 +0.20	16.68	16.20	16.20	4,784
18 May 15	16.23840 -0.20	16.44	15.96	16.44	4,224
15 May 15	16.44000 +0.72	16.44	15.48	15.48	4,456
14 May 15	15.72000 +0.00	16.20	15.60	15.60	1,581
13 May 15	15.72000 -0.24	16.20	15.48	15.48	7,687
12 May 15	15.96000 -0.24	16.44	15.36	16.08	23,403
11 May 15	16.20000 +0.00	16.20	15.84	16.20	8,468
08 May 15	16.20000 +0.48	16.20	15.48	15.48	3,883
07 May 15	15.72000 +0.00	16.20	15.60	16.20	3,645
06 May 15	15.72000 +0.00	16.15	15.36	15.41	4,478
05 May 15	15.72000 -0.36	16.20	15.48	16.20	8,650
04 May 15	16.08000 -0.96	17.40	15.96	17.40	31,402
01 May 15	17.04000 +0.00	17.40	16.30	16.68	22,830
30 Apr 15	17.04000 +0.24	17.16	16.80	16.92	6,953
29 Apr 15	16.80000 +0.00	17.16	16.80	16.80	3,554
28 Apr 15	16.80000 -0.12	17.16	16.80	16.92	4,251
27 Apr 15	16.92000 +0.00	17.28	16.68	16.80	15,341
24 Apr 15	16.92000 +0.12	17.16	16.80	16.80	1,458
23 Apr 15	16.80000 -0.12	17.10	16.80	17.10	992
22 Apr 15	16.92000 +0.12	17.16	16.92	16.92	1,088
21 Apr 15	16.80000 -0.24	17.16	16.80	16.92	2,387
20 Apr 15	17.04000 -0.12	17.16	16.92	17.16	3,162
17 Apr 15	17.16000 +0.24	17.64	16.80	16.80	6,660
16 Apr 15	16.92000 +0.12	17.16	16.92	16.92	9,276
15 Apr 15	16.80000 +0.12	17.04	16.44	16.80	11,579
14 Apr 15	16.68000 -0.48	17.04	16.68	16.92	1,437
13 Apr 15	17.16000 +0.00	17.16	16.44	17.04	4,849
10 Apr 15	17.16000 +0.12	17.16	16.80	17.16	413
09 Apr 15	17.04000 +0.24	17.16	16.80	16.80	3,393
08 Apr 15	16.80000 -0.36	16.92	16.80	16.80	4,098
07 Apr 15	17.16000 +0.36	17.16	16.56	16.80	10,773
06 Apr 15	16.80000 -0.12	17.16	16.20	17.16	11,627
02 Apr 15	16.92000 -0.12	17.40	16.44	17.40	9,318
01 Apr 15	17.04000 -0.36	17.26	16.56	17.04	5,181
31 Mar 15	17.40000 +0.48	17.52	16.68	16.92	5,302
30 Mar 15	16.92000 +0.12	17.04	16.56	16.56	1,600
27 Mar 15	16.80000 +0.00	17.28	16.80	16.80	1,569
26 Mar 15	16.80000 -0.48	17.40	16.56	17.16	17,393
25 Mar 15	17.28000 +0.36	17.88	16.80	16.91	9,493
24 Mar 15	16.92000 +0.60	17.04	16.44	16.44	2,693
23 Mar 15	16.31880 +0.12	16.80	15.36	15.60	10,810
20 Mar 15	16.20000 -0.84	16.70	16.20	16.56	9,529
19 Mar 15	17.04000 +0.36	17.04	16.68	16.80	1,674
18 Mar 15	16.68000 -0.60	17.16	16.56	17.04	1,391
17 Mar 15	17.28000 -0.24	17.40	16.56	17.40	3,556
16 Mar 15	17.52000 -0.12	18.36	16.32	17.64	10,687
13 Mar 15	17.64000 +0.00	17.88	17.28	17.28	7,783
12 Mar 15	17.64000 -0.36	18.24	17.52	18.24	40,430
11 Mar 15	18.00000 +0.00	18.24	17.82	17.88	6,704
10 Mar 15	18.00000 +0.00	18.12	17.64	17.64	6,266
09 Mar 15	18.00000 -0.36	18.36	17.91	18.00	6,581
06 Mar 15	18.36000 +0.36	18.36	17.52	18.12	4,514
05 Mar 15	18.00000 +0.00	18.44	18.00	18.00	4,586
04 Mar 15	18.00000 -0.24	18.24	17.88	18.00	1,297
03 Mar 15	18.24000 +0.24	18.36	17.76	17.88	4,685
02 Mar 15	18.00000 +0.60	18.48	17.04	17.04	27,380
27 Feb 15	17.40000 +1.20	18.00	16.80	16.80	23,111
26 Feb 15	16.20000 +0.00	18.00	16.20	16.44	20,156
25 Feb 15	16.20000 +0.00	16.32	16.08	16.20	8,534
24 Feb 15	16.20000 +0.00	16.32	16.20	16.20	2,967
23 Feb 15	16.20000 +0.00	16.44	15.96	16.44	4,476
20 Feb 15	16.20000 +0.00	16.32	15.72	16.32	13,125
19 Feb 15	16.20000 +0.00	16.44	15.72	16.44	1,927
18 Feb 15	16.20000 +0.00	16.56	15.96	16.34	2,340
17 Feb 15	16.20000 +0.12	16.32	15.72	15.84	17,615
13 Feb 15	16.08000 +0.00	16.20	15.72	16.20	5,415
12 Feb 15	16.08000 +0.24	16.08	15.72	15.85	3,287
11 Feb 15	15.84000 -0.24	16.08	15.84	15.90	1,441
10 Feb 15	16.08000 +0.24	16.08	15.72	15.72	3,180
09 Feb 15	15.84000 -0.24	16.08	15.72	15.84	2,125
06 Feb 15	16.08000 -0.12	16.08	15.84	16.08	4,554
05 Feb 15	16.20000 +0.00	16.44	15.72	16.32	6,896
04 Feb 15	16.20000 +0.24	16.68	15.48	15.84	5,572
03 Feb 15	15.96000 +0.24	15.96	15.72	15.84	4,120
02 Feb 15	15.72000 +0.36	15.72	15.36	15.48	8,001
30 Jan 15	15.36000 -0.36	15.84	15.36	15.48	3,373
29 Jan 15	15.72000 +0.12	15.84	15.36	15.48	3,250
28 Jan 15	15.60000 -0.24	15.84	15.36	15.84	6,359
27 Jan 15	15.84000 -0.36	16.20	15.36	15.60	4,357
26 Jan 15	16.20000 -0.24	16.32	15.36	16.32	6,283
23 Jan 15	16.44000 +0.24	16.68	16.08	16.08	3,464
22 Jan 15	16.20000 +0.12	16.68	15.96	16.68	3,363
21 Jan 15	16.08000 +0.00	16.44	15.96	16.08	1,197
20 Jan 15	16.08000 -0.72	16.68	15.96	16.68	4,770
16 Jan 15	16.80000 +0.24	16.92	16.32	16.32	3,484
15 Jan 15	16.56000 -0.24	16.80	16.44	16.56	4,850
14 Jan 15	16.80000 +0.00	16.92	16.32	16.80	4,966
13 Jan 15	16.80000 +0.36	16.92	16.56	16.56	4,682
12 Jan 15	16.44000 -0.36	16.80	16.44	16.80	4,182
09 Jan 15	16.80000 +0.00	16.80	16.56	16.68	1,991
08 Jan 15	16.80000 +0.36	16.92	16.56	16.56	7,472
07 Jan 15	16.44000 -0.36	16.68	15.84	15.96	9,446
06 Jan 15	16.80000 +0.00	17.16	16.44	16.56	11,249
05 Jan 15	16.80000 +0.00	17.28	16.56	16.56	13,312
02 Jan 15	16.80000 -0.12	17.28	16.44	16.68	6,869
31 Dec 14	16.92000 +0.96	17.04	16.14	16.52	21,346
30 Dec 14	15.96000 +0.48	16.32	15.24	15.48	12,406
29 Dec 14	15.48000 -0.12	16.08	15.36	15.48	9,849
26 Dec 14	15.60000 +0.36	16.20	15.36	15.36	25,298
24 Dec 14	15.24000 -0.72	16.20	15.24	15.60	20,891
23 Dec 14	15.96000 -0.60	16.56	15.96	16.32	9,461
22 Dec 14	16.56000 +0.48	16.92	16.08	16.08	12,349
19 Dec 14	16.08000 -0.48	16.92	15.72	15.72	21,529
18 Dec 14	16.56000 +0.96	16.56	15.60	15.84	12,471
17 Dec 14	15.60000 -0.12	16.20	15.48	15.48	5,330
16 Dec 14	15.72000 +0.00	15.84	15.36	15.36	25,361
15 Dec 14	15.72000 +0.36	15.96	15.24	15.60	16,517
12 Dec 14	15.36000 -0.12	15.72	15.24	15.24	7,352
11 Dec 14	15.48000 -0.12	16.08	15.12	15.84	33,852
10 Dec 14	15.60000 -0.36	15.96	15.60	15.81	4,879
09 Dec 14	15.96000 +0.36	16.20	15.60	15.84	10,943
08 Dec 14	15.60000 -1.32	17.04	15.60	16.32	19,673
05 Dec 14	16.92000 +1.32	16.92	15.72	15.72	17,216
04 Dec 14	15.60000 -0.24	15.96	15.60	15.84	8,094
03 Dec 14	15.84000 +0.36	15.96	15.48	15.60	9,100
02 Dec 14	15.48000 +0.12	15.60	15.24	15.36	5,334
01 Dec 14	15.36000 +0.00	15.72	14.76	15.48	30,056
28 Nov 14	15.36000 -0.24	16.08	15.00	15.36	34,194
26 Nov 14	15.60000 -1.08	16.92	15.24	16.80	23,395
25 Nov 14	16.68000 -0.12	17.04	16.20	16.92	16,454
24 Nov 14	16.80000 +0.24	17.16	16.32	16.80	14,149
21 Nov 14	16.56000 +0.12	17.04	16.56	16.80	7,038
20 Nov 14	16.44000 +0.00	16.56	16.44	16.44	8,649
19 Nov 14	16.44000 -0.36	16.80	16.44	16.80	4,539
18 Nov 14	16.80000 +0.24	16.80	16.32	16.80	4,831
17 Nov 14	16.56000 -0.24	17.04	16.56	16.80	1,631
14 Nov 14	16.80000 +0.48	16.80	16.20	16.44	9,777
13 Nov 14	16.32000 -0.72	17.40	16.32	16.92	6,829
12 Nov 14	17.04000 +0.00	17.52	17.04	17.16	7,588
11 Nov 14	17.04000 +0.00	17.40	16.92	17.16	6,815
10 Nov 14	17.04000 +0.36	17.64	16.80	16.80	7,603
07 Nov 14	16.68000 -0.72	17.72	16.68	17.52	17,738
06 Nov 14	17.40000 +0.48	17.83	17.40	17.40	6,872
05 Nov 14	16.92000 -0.60	17.76	16.92	17.52	9,313
04 Nov 14	17.52000 -0.84	18.12	17.40	18.00	11,006
03 Nov 14	18.36000 +0.12	18.60	17.88	18.60	10,940
31 Oct 14	18.24000 -0.60	19.56	16.92	19.56	24,893
30 Oct 14	18.84000 +0.48	18.84	17.85	18.48	18,888
29 Oct 14	18.36000 +0.00	18.48	17.64	18.48	11,836
28 Oct 14	18.36000 +0.84	18.36	17.52	17.52	12,685
27 Oct 14	17.52000 +0.00	17.76	17.25	17.52	17,861
24 Oct 14	17.52000 -0.12	18.00	16.92	17.52	16,277
23 Oct 14	17.64000 +0.12	17.88	17.52	17.76	11,100
22 Oct 14	17.52000 -0.36	18.08	17.52	17.76	6,840
21 Oct 14	17.88000 +0.00	18.24	17.76	18.00	17,024
20 Oct 14	17.88000 +0.24	18.00	17.40	17.40	18,854
17 Oct 14	17.64000 -0.24	17.94	17.40	17.52	21,445
16 Oct 14	17.88000 +0.00	17.88	17.88	17.88	14,321
15 Oct 14	17.88000 -0.24	18.72	17.64	18.12	17,205
14 Oct 14	18.12000 -0.72	19.20	18.12	19.20	1,816
13 Oct 14	18.84000 +0.36	19.20	18.12	18.60	2,214
10 Oct 14	18.48000 -0.48	18.84	18.00	18.84	16,888
09 Oct 14	18.96000 -0.24	19.20	18.36	18.96	16,945
08 Oct 14	19.20000 -0.24	19.80	18.37	19.56	24,031
07 Oct 14	19.44000 +0.12	19.44	19.08	19.20	19,935
06 Oct 14	19.32000 -0.36	19.68	18.76	19.68	17,263
03 Oct 14	19.68000 +0.48	19.68	18.84	18.96	9,522
02 Oct 14	19.20000 +0.36	19.88	18.00	19.08	23,340
01 Oct 14	18.84000 -1.56	20.40	18.60	20.40	15,994
30 Sep 14	20.40000 -0.24	20.64	19.92	20.52	5,299
29 Sep 14	20.64000 -0.12	20.76	20.16	20.28	11,185
26 Sep 14	20.76000 +0.12	21.48	20.76	20.76	11,443
25 Sep 14	20.64000 -0.36	21.44	20.64	21.24	21,102
24 Sep 14	21.00000 +0.36	21.60	20.76	21.00	18,948
23 Sep 14	20.64000 +0.12	21.48	20.40	20.40	12,942
22 Sep 14	20.52000 +0.12	21.12	20.16	20.40	16,150
19 Sep 14	20.40000 -1.20	21.84	20.40	21.84	21,225
18 Sep 14	21.60000 -0.84	22.68	21.24	22.68	26,117
17 Sep 14	22.44000 +0.48	23.04	21.81	21.84	76,258
16 Sep 14	21.96000 +1.44	22.20	20.52	20.64	75,350
15 Sep 14	20.52000 +0.36	21.24	19.44	19.92	73,883
12 Sep 14	20.16000 +0.00	20.28	19.44	20.16	37,325
11 Sep 14	20.16000 -0.24	20.28	19.68	20.28	32,433
10 Sep 14	20.40000 +0.84	20.40	19.26	19.68	45,633
09 Sep 14	19.56000 +0.24	19.68	19.08	19.08	15,867
08 Sep 14	19.32000 +0.48	19.68	18.72	19.20	19,017
05 Sep 14	18.84000 +0.12	19.20	18.12	18.36	11,550
04 Sep 14	18.72000 +0.60	18.84	18.00	18.36	9,242
03 Sep 14	18.12000 -0.24	18.36	18.00	18.24	13,300
02 Sep 14	18.36000 -0.36	18.60	18.00	18.48	21,583
29 Aug 14	18.72000 -0.60	19.56	18.60	19.56	15,050
28 Aug 14	19.32000 +0.36	19.56	19.20	19.20	22,058
27 Aug 14	18.96000 +0.24	19.20	18.84	19.08	18,467
26 Aug 14	18.72000 +0.12	18.96	18.72	18.96	9,200
25 Aug 14	18.60000 +0.24	19.20	18.12	18.12	29,300
22 Aug 14	18.36000 -0.60	18.84	18.36	18.72	9,275
21 Aug 14	18.96000 +0.48	19.56	18.24	18.24	25,108
20 Aug 14	18.48000 -0.84	19.20	18.12	19.08	21,450
19 Aug 14	19.32000 -0.48	20.28	19.08	20.28	22,108
18 Aug 14	19.80000 +0.12	21.00	19.42	20.16	55,358
15 Aug 14	19.68000 +0.36	20.16	18.72	19.20	41,592
14 Aug 14	19.32000 +0.60	20.16	18.60	18.96	59,775
13 Aug 14	18.72000 +1.68	18.96	17.16	17.40	43,233
12 Aug 14	17.04000 +0.24	17.40	16.68	17.04	17,200
11 Aug 14	16.80000 +0.24	17.28	16.80	16.80	19,858
08 Aug 14	16.56000 +0.12	17.28	16.32	16.44	23,750
07 Aug 14	16.44000 -0.48	16.92	16.44	16.92	11,208
06 Aug 14	16.92000 -0.12	17.28	16.44	17.04	13,192
05 Aug 14	17.04000 +0.36	17.27	16.68	16.68	12,308
04 Aug 14	16.68000 -0.36	18.36	16.68	17.88	44,758
01 Aug 14	17.04000 +0.24	17.28	16.44	16.44	22,542
31 Jul 14	16.80000 -0.24	17.76	15.96	17.16	28,800
30 Jul 14	17.04000 +0.96	17.52	15.96	16.20	21,025
29 Jul 14	16.08000 -0.12	16.32	15.96	16.08	3,617
28 Jul 14	16.20000 +0.00	16.56	15.96	16.20	13,925
25 Jul 14	16.20000 +0.12	16.56	16.08	16.08	13,633
24 Jul 14	16.08000 -0.36	16.80	16.08	16.56	10,150
23 Jul 14	16.44000 -0.36	16.92	16.20	16.56	7,350
22 Jul 14	16.80000 +0.24	17.28	16.08	16.80	14,100
21 Jul 14	16.56000 +0.60	17.52	15.96	15.96	12,858
18 Jul 14	15.96000 -0.12	16.40	15.84	15.84	8,917
17 Jul 14	16.08000 -0.12	17.16	15.96	16.32	19,325
16 Jul 14	16.20000 -0.72	17.04	16.20	16.92	11,517
15 Jul 14	16.92000 +0.12	17.28	16.68	16.68	5,704
14 Jul 14	16.80000 +0.24	17.16	16.68	16.92	4,227
11 Jul 14	16.56000 -0.12	16.80	16.44	16.44	11,167
10 Jul 14	16.68000 -0.24	17.28	16.44	16.68	7,108
09 Jul 14	16.92000 -0.12	17.16	16.92	16.92	8,133
08 Jul 14	17.04000 -0.48	17.64	16.92	17.28	23,942
07 Jul 14	17.52000 -0.48	18.48	17.16	18.00	20,017
03 Jul 14	18.00000 -0.24	18.48	18.00	18.36	6,442
02 Jul 14	18.24000 -0.36	18.96	18.00	18.12	22,975
01 Jul 14	18.60000 -0.96	20.10	18.24	19.92	36,917
30 Jun 14	19.56000 +2.28	20.40	16.80	17.64	96,950
27 Jun 14	17.28000 +0.72	17.64	16.56	16.56	674,833
26 Jun 14	16.56000 +0.48	16.68	16.08	16.20	33,950
25 Jun 14	16.08000 +0.12	16.68	15.72	16.08	51,608
24 Jun 14	15.96000 +0.00	16.80	15.84	15.84	42,892
23 Jun 14	15.96000 +0.00	16.20	15.60	16.08	33,508
20 Jun 14	15.96000 -0.36	16.56	15.72	16.32	41,808
19 Jun 14	16.32000 -0.12	16.56	15.96	16.56	8,400
18 Jun 14	16.44000 +0.60	16.44	15.72	15.72	12,750
17 Jun 14	15.84000 -0.36	16.56	15.84	16.08	13,775
16 Jun 14	16.20000 -0.12	16.92	16.20	16.56	11,708
13 Jun 14	16.32000 -0.24	16.80	16.20	16.68	13,842
12 Jun 14	16.56000 -0.36	17.04	16.44	16.92	16,950
11 Jun 14	16.92000 +0.24	17.40	16.80	16.80	7,650
10 Jun 14	16.68000 -0.48	17.40	16.44	17.40	10,908
09 Jun 14	17.16000 +0.12	17.40	17.04	17.04	13,658
06 Jun 14	17.04000 +0.36	17.04	16.44	16.92	10,417
05 Jun 14	16.68000 +0.48	16.80	15.36	16.08	27,992
04 Jun 14	16.20000 -0.36	17.04	16.08	16.56	23,800
03 Jun 14	16.56000 -0.72	17.28	16.44	17.28	20,592
02 Jun 14	17.28000 -0.72	17.88	17.04	17.88	15,900
30 May 14	18.00000 +0.00	18.24	17.52	18.24	18,708
29 May 14	18.00000 +0.00	18.12	17.65	18.00	15,642
28 May 14	18.00000 +0.12	18.24	17.04	18.00	18,708
27 May 14	17.88000 +0.36	18.48	17.64	18.00	22,942
23 May 14	17.52000 +0.60	17.64	16.68	17.04	22,600
22 May 14	16.92000 +0.60	16.92	16.20	16.44	25,250
21 May 14	16.32000 +0.12	16.56	16.20	16.20	17,392
20 May 14	16.20000 -0.36	16.92	16.20	16.56	33,708
19 May 14	16.56000 +0.48	16.68	15.60	16.20	13,642
16 May 14	16.08000 +0.48	16.26	15.30	15.72	14,417
15 May 14	15.60000 -0.36	16.20	15.60	15.96	9,750
14 May 14	15.96000 -0.36	17.16	15.84	16.80	22,958
13 May 14	16.32000 +0.12	16.44	15.72	16.20	20,842
12 May 14	16.20000 +1.44	16.20	14.90	15.00	16,333
09 May 14	14.76000 -0.12	15.01	14.40	14.64	43,417
08 May 14	14.88000 -0.36	15.72	14.88	15.36	37,283
07 May 14	15.24000 -0.84	16.92	15.24	16.20	36,850
06 May 14	16.08000 -1.32	17.52	15.96	17.28	24,467
05 May 14	17.40000 -0.12	18.00	17.28	17.52	26,050
02 May 14	17.52000 +1.20	18.96	16.32	16.56	39,708
01 May 14	16.32000 +0.12	16.56	15.24	16.20	34,650
30 Apr 14	16.20000 +0.24	16.56	15.72	16.20	18,658
29 Apr 14	15.96000 -0.36	16.68	15.84	16.44	17,758
28 Apr 14	16.32000 +0.00	16.44	15.96	16.44	33,508
25 Apr 14	16.32000 -0.60	17.16	16.32	17.16	18,242
24 Apr 14	16.92000 -0.36	18.12	16.56	17.52	26,983
23 Apr 14	17.28000 -0.48	17.98	17.16	17.88	13,333
22 Apr 14	17.76000 +0.12	18.12	17.16	17.64	21,917
21 Apr 14	17.64000 +0.60	17.88	16.92	17.16	12,950
17 Apr 14	17.04000 +0.24	17.16	16.68	16.68	20,900
16 Apr 14	16.80000 -0.24	17.28	16.44	17.28	16,850
15 Apr 14	17.04000 +0.00	17.28	16.74	17.16	22,700
14 Apr 14	17.04000 -0.18	17.52	16.92	17.16	12,992
11 Apr 14	17.22000 -0.06	17.28	16.92	17.04	21,133
10 Apr 14	17.28000 -0.48	18.00	17.16	17.64	22,883
09 Apr 14	17.76000 +0.24	17.88	17.40	17.52	12,542
08 Apr 14	17.52000 +0.48	18.00	17.16	17.16	25,783
07 Apr 14	17.04000 -0.36	17.76	17.04	17.28	17,300
04 Apr 14	17.40000 -0.48	18.00	17.04	17.88	33,050
03 Apr 14	17.88000 -0.12	18.12	17.64	18.12	17,017
02 Apr 14	18.00000 -0.12	18.24	17.64	18.00	37,942
01 Apr 14	18.12000 +0.12	18.48	17.52	18.12	23,492
31 Mar 14	18.00000 +0.00	18.48	17.70	18.24	29,458
28 Mar 14	18.00000 -0.36	18.84	17.40	18.24	24,425
27 Mar 14	18.36000 -0.72	19.32	18.36	19.20	34,742
26 Mar 14	19.08000 -0.12	19.44	18.00	19.32	62,092
25 Mar 14	19.20000 -0.60	20.16	19.20	19.92	46,217
24 Mar 14	19.80000 -0.48	20.52	19.80	20.52	40,183
21 Mar 14	20.28000 -0.12	20.40	19.92	20.40	61,170
20 Mar 14	20.40000 +0.00	20.52	19.80	20.28	39,470
19 Mar 14	20.40000 +0.00	20.88	19.92	20.52	103,108
18 Mar 14	20.40000 +1.20	21.48	19.80	21.12	183,725
17 Mar 14	19.20000 +2.52	19.68	16.92	17.16	157,517
14 Mar 14	16.68000 +0.00	17.40	16.56	16.80	95,367
13 Mar 14	16.68000 -0.12	16.92	16.32	16.92	32,967
12 Mar 14	16.80000 +0.00	17.28	16.32	16.80	31,442
11 Mar 14	16.80000 +0.12	17.76	16.56	16.80	111,567
10 Mar 14	16.68000 +1.56	16.68	15.11	15.24	106,208
07 Mar 14	15.12000 +0.00	15.48	15.00	15.36	80,550
06 Mar 14	15.12000 -0.24	15.96	14.76	15.84	60,833
05 Mar 14	15.36000 +0.24	15.60	14.28	15.00	130,017
04 Mar 14	15.12000 -0.24	15.84	13.91	15.60	371,000
03 Mar 14	15.36000 -1.56	16.92	15.24	16.92	175,717
28 Feb 14	16.92000 -0.48	18.12	16.80	18.00	37,625
27 Feb 14	17.40000 +0.00	17.87	16.80	17.52	59,833
26 Feb 14	17.40000 -0.24	18.84	17.16	18.00	43,608
25 Feb 14	17.64000 +0.00	18.00	17.04	17.76	26,000
24 Feb 14	17.64000 -0.36	18.12	16.08	17.88	271,758
21 Feb 14	18.00000 -1.56	19.68	17.28	19.68	113,758
20 Feb 14	19.56000 -0.72	21.36	19.44	20.52	73,775
19 Feb 14	20.28000 -2.04	22.44	20.16	22.20	36,267
18 Feb 14	22.32000 +0.00	22.56	22.20	22.56	12,025
14 Feb 14	22.32000 +0.12	22.80	21.84	22.32	32,725
13 Feb 14	22.20000 +0.48	22.68	21.60	21.60	29,117
12 Feb 14	21.72000 -0.72	24.60	21.60	23.88	65,133
11 Feb 14	22.44000 -5.04	27.12	20.88	27.12	141,983
10 Feb 14	27.48000 -0.12	28.20	27.36	27.36	11,908
07 Feb 14	27.60000 -1.80	30.20	26.64	29.64	41,267
06 Feb 14	29.40000 +2.40	30.41	27.00	27.36	60,350
05 Feb 14	27.00000 +0.72	27.36	25.80	26.28	17,042
04 Feb 14	26.28000 +0.12	26.64	25.80	26.40	8,400
03 Feb 14	26.16000 +0.12	26.88	25.68	26.04	31,567
31 Jan 14	26.04000 -0.72	27.58	25.92	26.28	11,333
30 Jan 14	26.76000 +0.48	27.48	26.40	26.40	9,142
29 Jan 14	26.28000 +0.12	26.64	25.80	25.80	9,725
28 Jan 14	26.16000 -0.12	26.64	25.92	25.92	9,258
27 Jan 14	26.28000 -0.96	27.24	26.16	27.24	11,033
24 Jan 14	27.24000 -0.36	27.84	26.88	27.36	25,450
23 Jan 14	27.60000 -0.72	28.68	27.60	28.32	22,825
22 Jan 14	28.32000 +0.84	28.82	27.12	27.60	27,158
21 Jan 14	27.48000 +0.12	27.96	27.00	27.36	21,267
17 Jan 14	27.36000 +0.36	28.44	27.00	27.12	31,517
16 Jan 14	27.00000 +0.84	27.24	25.32	25.80	120,533
15 Jan 14	26.16000 +0.12	27.24	26.04	26.40	40,608
14 Jan 14	26.04000 +0.72	26.04	25.32	25.56	6,233
13 Jan 14	25.32000 -0.24	25.56	25.08	25.56	8,917
10 Jan 14	25.56000 +0.84	26.16	24.48	24.84	12,350
09 Jan 14	24.72000 +0.60	25.44	24.00	24.12	8,017
08 Jan 14	24.12000 +0.00	24.36	23.88	24.24	6,108
07 Jan 14	24.12000 +0.00	25.08	24.00	24.36	8,917
06 Jan 14	24.12000 -0.72	24.84	23.88	24.84	6,133
03 Jan 14	24.84000 +0.12	25.44	24.36	24.72	18,175
02 Jan 14	24.72000 +0.60	25.20	23.52	24.00	10,117
31 Dec 13	24.12000 -0.96	25.32	24.00	24.96	8,608
30 Dec 13	25.08000 -0.36	25.44	24.48	25.20	5,842
27 Dec 13	25.44000 +0.24	25.44	24.72	25.08	7,475
26 Dec 13	25.20000 +0.96	25.20	23.52	24.60	11,042
24 Dec 13	24.24000 -0.36	24.84	24.00	24.60	4,842
23 Dec 13	24.60000 +0.12	24.78	24.00	24.48	5,917
20 Dec 13	24.48000 +0.84	24.60	22.86	23.76	29,400
19 Dec 13	23.64000 +0.00	23.94	23.28	23.52	24,117
18 Dec 13	23.64000 +0.84	23.64	22.80	22.92	6,917
17 Dec 13	22.80000 -0.12	23.52	22.56	22.80	5,775
16 Dec 13	22.92000 +0.72	23.28	22.20	22.20	9,658
13 Dec 13	22.20000 +0.24	23.04	21.48	22.08	16,575
12 Dec 13	21.96000 +0.24	22.08	21.60	21.72	33,308
11 Dec 13	21.72000 +0.12	21.96	21.48	21.72	5,850
10 Dec 13	21.60000 -0.48	22.20	21.60	21.96	7,317
09 Dec 13	22.08000 -0.60	22.71	21.60	22.68	9,250
06 Dec 13	22.68000 +0.36	23.16	22.08	22.68	9,033
05 Dec 13	22.32000 -0.48	22.80	22.20	22.56	9,300
04 Dec 13	22.80000 +0.00	23.40	22.44	22.56	5,858
03 Dec 13	22.80000 -0.60	23.76	22.20	23.28	8,933
02 Dec 13	23.40000 -0.48	23.88	23.16	23.52	21,850
29 Nov 13	23.88000 +0.12	23.88	23.40	23.76	4,608
27 Nov 13	23.76000 +0.00	23.88	23.40	23.64	6,892
26 Nov 13	23.76000 +0.72	24.00	23.04	23.16	12,492
25 Nov 13	23.04000 +0.12	23.28	22.56	23.04	10,175
22 Nov 13	22.92000 +0.12	23.04	22.44	22.80	9,192
21 Nov 13	22.80000 +1.56	22.92	21.24	21.24	10,433
20 Nov 13	21.24000 -0.36	21.84	21.12	21.84	3,842
19 Nov 13	21.60000 +0.00	21.84	21.36	21.60	6,642
18 Nov 13	21.60000 -0.84	22.32	21.60	22.32	11,900
15 Nov 13	22.44000 +0.24	22.44	21.96	22.20	17,508
14 Nov 13	22.20000 -0.24	22.32	22.20	22.20	6,092
13 Nov 13	22.44000 +0.12	22.44	22.08	22.08	7,183
12 Nov 13	22.32000 +0.00	22.68	21.24	22.32	5,458
11 Nov 13	22.32000 +0.12	22.68	21.60	22.08	6,967
08 Nov 13	22.20000 -0.24	22.44	21.12	21.96	9,692
07 Nov 13	22.44000 +0.12	23.40	21.96	22.32	9,883
06 Nov 13	22.32000 -0.60	23.28	22.31	23.28	3,325
05 Nov 13	22.92000 -0.12	23.16	22.68	23.04	3,467
04 Nov 13	23.04000 +0.72	23.76	22.20	22.20	13,200
01 Nov 13	22.32000 +0.48	22.80	21.00	21.60	20,675
31 Oct 13	21.84000 +0.00	22.32	21.60	21.72	14,317
30 Oct 13	21.84000 -1.32	23.88	21.72	23.28	14,258
29 Oct 13	23.16000 -0.24	23.52	23.04	23.28	5,550
28 Oct 13	23.40000 +0.12	23.64	23.16	23.28	4,633
25 Oct 13	23.28000 -0.12	24.35	23.04	23.64	6,275
24 Oct 13	23.40000 +0.12	24.35	23.16	23.16	10,250
23 Oct 13	23.28000 +0.00	23.64	23.16	23.28	7,558
22 Oct 13	23.28000 +0.00	23.40	23.04	23.28	6,717
21 Oct 13	23.28000 -0.12	23.70	23.04	23.52	8,483
18 Oct 13	23.40000 +0.00	23.76	23.28	23.76	13,883
17 Oct 13	23.40000 +0.00	23.40	23.16	23.40	8,767
16 Oct 13	23.40000 -0.12	24.00	23.28	23.76	4,158
15 Oct 13	23.52000 -0.48	24.12	23.28	23.88	5,183
14 Oct 13	24.00000 +0.24	24.00	23.28	23.52	12,558
11 Oct 13	23.76000 -0.72	24.24	23.34	24.24	12,150
10 Oct 13	24.48000 +0.00	24.84	24.00	24.84	8,400
09 Oct 13	24.48000 +1.32	25.80	23.64	23.64	39,558
08 Oct 13	23.16000 +0.36	23.64	22.80	22.80	17,642
07 Oct 13	22.80000 -0.12	23.04	22.56	22.56	4,458
04 Oct 13	22.92000 -0.24	23.22	22.44	23.16	7,525
03 Oct 13	23.16000 -0.36	23.52	23.16	23.40	6,683
02 Oct 13	23.52000 -0.24	23.64	23.52	23.52	6,925
01 Oct 13	23.76000 +0.12	23.76	23.52	23.52	4,700
30 Sep 13	23.64000 +0.12	23.91	23.52	23.52	13,100
27 Sep 13	23.52000 -0.36	24.00	23.52	23.76	4,717
26 Sep 13	23.88000 -0.84	24.72	23.76	24.72	10,508
25 Sep 13	24.72000 +0.00	24.96	23.64	24.72	5,108
24 Sep 13	24.72000 -0.12	25.37	23.88	24.72	8,033
23 Sep 13	24.84000 -1.32	26.40	24.00	26.40	11,367
20 Sep 13	26.16000 +2.52	26.16	23.40	23.64	33,033
19 Sep 13	23.64000 -0.48	24.12	23.52	24.12	3,900
18 Sep 13	24.12000 +0.12	24.24	23.40	23.88	5,892
17 Sep 13	24.00000 +0.48	24.36	23.40	24.00	10,625
16 Sep 13	23.52000 -0.36	24.12	23.40	24.12	9,292
13 Sep 13	23.88000 +0.36	24.00	23.64	23.76	2,975
12 Sep 13	23.52000 +0.12	23.76	23.40	23.40	8,817
11 Sep 13	23.40000 -0.36	23.64	23.40	23.40	4,125
10 Sep 13	23.76000 +0.12	24.36	23.40	23.76	7,175
09 Sep 13	23.64000 +0.24	23.64	23.40	23.40	4,767
06 Sep 13	23.40000 +0.00	23.64	23.40	23.64	4,367
05 Sep 13	23.40000 +0.00	23.76	23.28	23.40	3,658
04 Sep 13	23.40000 -0.24	23.88	23.40	23.88	6,450
03 Sep 13	23.64000 -0.12	24.12	23.40	24.12	1,825
30 Aug 13	23.76000 +0.12	23.76	23.28	23.40	7,045
29 Aug 13	23.64000 +0.00	23.88	23.40	23.52	1,748
28 Aug 13	23.64000 +0.24	23.76	23.40	23.40	8,191
27 Aug 13	23.40000 -0.60	23.88	23.28	23.64	14,712
26 Aug 13	24.00000 -0.36	24.48	23.76	24.48	3,225
23 Aug 13	24.36000 +0.36	24.72	24.00	24.00	2,133
22 Aug 13	24.00000 +0.36	24.72	23.64	23.64	3,683
21 Aug 13	23.64000 -0.24	24.00	23.40	23.88	10,733
20 Aug 13	23.88000 +0.60	24.00	23.40	23.40	6,242
19 Aug 13	23.28000 -0.48	24.00	23.04	23.04	12,892
16 Aug 13	23.76000 +0.12	24.00	23.40	23.40	6,983
15 Aug 13	23.64000 -0.96	24.72	23.40	24.36	14,867
14 Aug 13	24.60000 -0.24	24.84	24.60	24.84	2,775
13 Aug 13	24.84000 -0.36	25.44	24.60	24.96	4,225
12 Aug 13	25.20000 +1.20	25.32	23.40	23.40	7,662
09 Aug 13	24.00000 -0.48	25.32	23.76	24.24	18,302
08 Aug 13	24.48000 -1.92	25.20	24.12	25.20	13,442
07 Aug 13	26.40000 -0.60	27.00	24.36	26.76	17,858
06 Aug 13	27.00000 -0.48	27.84	27.00	27.12	6,067
05 Aug 13	27.48000 -0.12	27.60	27.00	27.36	4,733
02 Aug 13	27.60000 -0.12	27.96	27.12	27.48	3,208
01 Aug 13	27.72000 +0.12	28.08	27.00	27.84	7,175
31 Jul 13	27.60000 -0.36	28.20	27.12	28.20	5,158
30 Jul 13	27.96000 +0.84	27.96	27.12	27.12	3,525
29 Jul 13	27.12000 -1.32	28.56	27.00	28.44	6,825
26 Jul 13	28.44000 -0.36	28.44	27.72	28.44	5,517
25 Jul 13	28.80000 +0.24	28.92	28.20	28.56	11,867
24 Jul 13	28.56000 -0.12	28.80	28.44	28.80	8,667
23 Jul 13	28.68000 +0.00	28.80	28.08	28.68	9,667
22 Jul 13	28.68000 +0.24	28.80	28.44	28.80	16,592
19 Jul 13	28.44000 -0.24	28.68	27.96	28.68	6,442
18 Jul 13	28.68000 +0.96	28.80	27.66	27.84	17,050
17 Jul 13	27.72000 +0.24	28.20	27.36	27.72	5,692
16 Jul 13	27.48000 -0.24	27.96	27.00	27.60	13,892
15 Jul 13	27.72000 +1.62	27.96	26.04	26.04	8,208
12 Jul 13	26.10000 -0.06	26.88	25.92	26.04	6,200
11 Jul 13	26.16000 -0.24	26.64	25.92	26.64	12,733
10 Jul 13	26.40000 +0.24	26.64	25.92	26.04	9,633
09 Jul 13	26.16000 +0.12	26.76	26.16	26.28	7,667
08 Jul 13	26.04000 -0.36	27.84	25.80	27.84	28,025
05 Jul 13	26.40000 +0.96	26.88	25.32	26.16	27,867
03 Jul 13	25.44000 +0.72	25.44	24.72	24.72	7,617
02 Jul 13	24.72000 +0.00	25.08	24.36	24.60	20,133
01 Jul 13	24.72000 +0.12	25.20	24.60	24.60	9,733
28 Jun 13	24.60000 +0.12	25.08	24.00	24.36	92,133
27 Jun 13	24.48000 +0.48	24.48	23.97	24.00	8,025
26 Jun 13	24.00000 -0.60	24.72	23.76	24.60	10,267
25 Jun 13	24.60000 +0.12	24.60	24.12	24.60	9,067
24 Jun 13	24.48000 +0.36	24.60	23.88	24.00	9,258
21 Jun 13	24.12000 +0.00	24.36	23.76	24.24	34,125
20 Jun 13	24.12000 -0.72	24.48	23.64	24.48	19,892
19 Jun 13	24.84000 -0.24	25.20	24.48	25.08	7,317
18 Jun 13	25.08000 +1.68	25.08	23.52	23.52	18,275
17 Jun 13	23.40000 +0.24	23.64	23.28	23.52	6,400
14 Jun 13	23.16000 -0.12	23.52	23.04	23.28	2,542
13 Jun 13	23.28000 +0.24	23.28	22.44	22.44	3,767
12 Jun 13	23.04000 -0.60	23.76	22.80	23.40	16,033
11 Jun 13	23.64000 +0.24	23.76	22.92	22.92	2,850
10 Jun 13	23.40000 +0.48	23.52	22.56	22.56	8,467
07 Jun 13	22.92000 -0.36	23.76	22.92	23.52	18,617
06 Jun 13	23.28000 +0.60	23.28	22.44	22.56	17,275
05 Jun 13	22.68000 -0.48	23.40	22.56	23.28	9,700
04 Jun 13	23.16000 +0.36	23.40	21.96	22.92	11,742
03 Jun 13	22.80000 -0.60	23.52	22.56	23.40	47,808
31 May 13	23.40000 +0.00	23.40	23.04	23.28	10,217
30 May 13	23.40000 -0.24	23.64	23.28	23.64	9,625
29 May 13	23.64000 -0.72	24.36	23.40	24.24	9,217
28 May 13	24.36000 +0.96	24.60	22.69	23.28	13,033
24 May 13	23.40000 +0.12	23.40	22.80	23.28	2,600
23 May 13	23.28000 +0.36	23.40	22.56	22.80	5,225
22 May 13	22.92000 -0.48	23.46	22.80	23.40	6,942
21 May 13	23.40000 +0.36	23.40	22.68	23.16	4,842
20 May 13	23.04000 -0.84	23.88	22.32	23.64	14,225
17 May 13	23.88000 +0.48	24.00	23.16	23.76	6,550
16 May 13	23.40000 +0.00	24.24	23.04	23.64	24,992
15 May 13	23.40000 +0.60	23.64	21.00	22.68	207,808
14 May 13	22.80000 +0.12	22.80	22.56	22.80	3,517
13 May 13	22.68000 +1.32	22.80	21.24	21.24	5,542
10 May 13	21.36000 -0.72	22.32	21.24	22.20	10,725
09 May 13	22.08000 -1.20	23.40	21.84	23.16	7,825
08 May 13	23.28000 +0.60	23.58	22.44	22.68	10,583
07 May 13	22.68000 -0.12	22.92	22.08	22.92	9,292
06 May 13	22.80000 +0.24	22.92	22.44	22.68	3,792
03 May 13	22.56000 +0.84	23.16	22.08	22.08	6,608
02 May 13	21.72000 +0.24	21.84	21.00	21.48	18,883
01 May 13	21.48000 -1.20	23.28	21.36	22.80	28,892
30 Apr 13	22.68000 +0.48	22.92	22.44	22.68	19,275
29 Apr 13	22.20000 +0.84	23.04	21.36	21.36	14,750
26 Apr 13	21.36000 -0.48	21.96	21.36	21.84	6,200
25 Apr 13	21.84000 -0.12	22.80	21.12	21.96	9,917
24 Apr 13	21.96000 -0.12	22.92	21.60	22.32	6,475
23 Apr 13	22.08000 +1.08	24.12	21.12	21.24	11,892
22 Apr 13	21.00000 -0.12	21.24	20.52	21.24	4,658
19 Apr 13	21.12000 -0.12	21.60	20.76	21.12	13,367
18 Apr 13	21.24000 -1.44	22.98	21.00	22.80	18,583
17 Apr 13	22.68000 -1.20	23.52	22.20	23.52	14,042
16 Apr 13	23.88000 +0.72	24.00	22.92	23.52	6,742
15 Apr 13	23.16000 -1.68	24.72	22.92	24.72	10,533
12 Apr 13	24.84000 +0.12	24.84	23.76	24.48	7,400
11 Apr 13	24.72000 -0.12	25.02	24.60	24.84	2,475
10 Apr 13	24.84000 +1.32	24.84	23.40	23.64	7,350
09 Apr 13	23.52000 -0.36	24.24	23.40	23.76	2,983
08 Apr 13	23.88000 +0.60	24.00	23.04	23.40	5,258
05 Apr 13	23.28000 -0.48	23.88	23.16	23.16	8,092
04 Apr 13	23.76000 -0.72	25.20	23.52	24.60	9,025
03 Apr 13	24.48000 +0.24	24.60	23.88	24.24	7,783
02 Apr 13	24.24000 +0.00	24.60	23.76	24.48	22,200
01 Apr 13	24.24000 -1.08	24.84	23.64	24.84	20,750
28 Mar 13	25.32000 -0.12	26.16	25.20	25.32	7,483
27 Mar 13	25.44000 -0.48	25.92	24.72	25.68	7,275
26 Mar 13	25.92000 -0.36	26.40	25.56	26.40	10,592
25 Mar 13	26.28000 -0.12	27.00	25.92	26.28	14,858
22 Mar 13	26.40000 +0.00	26.88	25.80	26.40	11,250
21 Mar 13	26.40000 -0.60	27.36	25.92	27.00	15,067
20 Mar 13	27.00000 +0.84	27.12	25.68	26.04	13,733
19 Mar 13	26.16000 -0.60	26.88	25.74	26.76	18,925
18 Mar 13	26.76000 -0.12	27.00	25.92	26.64	20,075
15 Mar 13	26.88000 +0.60	27.18	26.04	26.40	45,900
14 Mar 13	26.28000 -0.24	26.64	24.53	26.64	16,292
13 Mar 13	26.52000 +0.60	26.52	25.44	26.40	11,758
12 Mar 13	25.92000 +1.92	28.80	25.92	26.16	59,458
11 Mar 13	24.00000 -1.32	25.68	23.52	25.56	30,633
08 Mar 13	25.32000 +1.20	25.80	24.36	24.48	20,983
07 Mar 13	24.12000 +0.00	24.48	23.64	24.00	14,042
06 Mar 13	24.12000 +0.48	24.48	23.16	23.64	9,733
05 Mar 13	23.64000 +0.12	25.20	23.52	25.20	21,067
04 Mar 13	23.52000 +1.08	24.00	22.08	22.20	18,983
01 Mar 13	22.44000 +2.88	22.92	20.40	20.40	40,450
28 Feb 13	19.56000 -0.72	20.52	19.44	20.16	3,967
27 Feb 13	20.28000 -0.48	20.64	19.92	20.64	5,975
26 Feb 13	20.76000 +0.84	20.88	20.16	20.16	6,758
25 Feb 13	19.92000 -0.72	21.00	19.80	20.87	13,683
22 Feb 13	20.64000 +0.12	21.00	20.40	20.88	5,250
21 Feb 13	20.52000 +0.36	21.00	20.04	20.16	7,883
20 Feb 13	20.16000 -0.36	20.64	20.10	20.64	11,517
19 Feb 13	20.52000 +0.96	20.64	19.68	20.04	13,408
15 Feb 13	19.56000 +0.36	20.04	18.96	19.56	8,100
14 Feb 13	19.20000 +0.12	19.56	18.84	19.20	2,983
13 Feb 13	19.08000 -0.36	19.92	18.96	19.44	1,900
12 Feb 13	19.44000 +0.12	19.56	19.32	19.32	1,700
11 Feb 13	19.32000 +0.60	19.92	18.84	18.84	4,150
08 Feb 13	18.72000 -0.72	19.80	18.60	19.56	10,467
07 Feb 13	19.44000 -0.72	20.16	19.44	20.16	15,225
06 Feb 13	20.16000 -0.24	20.52	20.04	20.52	2,292
05 Feb 13	20.40000 +0.60	20.40	19.92	19.92	1,925
04 Feb 13	19.80000 -0.72	20.36	19.68	20.04	5,217
01 Feb 13	20.52000 -0.24	20.88	20.04	20.40	10,367
31 Jan 13	20.76000 +0.36	21.00	19.68	20.52	8,158
30 Jan 13	20.40000 -0.36	20.76	19.80	20.64	8,367
29 Jan 13	20.76000 -0.12	21.00	20.28	20.76	9,175
28 Jan 13	20.88000 +0.84	21.00	19.92	20.04	11,992
25 Jan 13	20.04000 -0.36	20.52	19.80	20.52	2,275
24 Jan 13	20.40000 +0.24	20.76	20.28	20.28	2,083
23 Jan 13	20.16000 -0.36	20.64	20.16	20.52	3,008
22 Jan 13	20.52000 +0.60	20.64	19.68	19.80	4,292
18 Jan 13	19.92000 -0.12	20.28	19.56	19.80	6,092
17 Jan 13	20.04000 +0.00	20.38	19.68	20.28	6,100
16 Jan 13	20.04000 +0.24	21.12	19.68	19.80	10,250
15 Jan 13	19.80000 -0.24	20.88	19.80	19.80	6,167
14 Jan 13	20.04000 -0.60	21.24	19.68	20.64	11,550
11 Jan 13	20.64000 -0.72	21.48	20.28	21.48	11,000
10 Jan 13	21.36000 +0.00	21.60	21.00	21.48	7,017
09 Jan 13	21.36000 +0.36	21.48	20.89	21.24	8,842
08 Jan 13	21.00000 +0.12	21.60	20.52	20.76	6,500
07 Jan 13	20.88000 +0.24	21.36	20.64	20.64	5,575
04 Jan 13	20.64000 +0.24	21.00	20.16	20.76	5,608
03 Jan 13	20.40000 -0.24	22.68	20.40	21.96	19,400
02 Jan 13	20.64000 +0.84	21.24	20.16	20.40	25,625
31 Dec 12	19.80000 +0.00	19.92	19.08	19.56	10,550
28 Dec 12	19.80000 -0.36	20.52	19.44	19.92	9,475
27 Dec 12	20.16000 -0.24	20.52	20.04	20.52	7,250
26 Dec 12	20.40000 -0.12	20.88	20.04	20.64	4,975
24 Dec 12	20.52000 -0.36	21.00	20.40	21.00	4,117
21 Dec 12	20.88000 -0.48	21.36	20.28	21.36	22,108
20 Dec 12	21.36000 +0.00	21.96	20.40	21.36	10,358
19 Dec 12	21.36000 -0.24	21.84	20.82	21.48	7,875
18 Dec 12	21.60000 -0.48	22.68	20.88	22.20	12,283
17 Dec 12	22.08000 +0.00	22.32	21.60	22.20	21,217
14 Dec 12	22.08000 -0.12	22.68	21.84	22.20	11,017
13 Dec 12	22.20000 -0.24	22.56	21.96	22.56	6,608
12 Dec 12	22.44000 +0.36	22.68	21.84	22.20	7,900
11 Dec 12	22.08000 +1.08	22.32	21.24	21.60	14,500
10 Dec 12	21.00000 +0.60	21.00	20.40	20.40	8,533
07 Dec 12	20.40000 -0.12	20.76	20.16	20.76	13,167
06 Dec 12	20.52000 -0.48	21.00	20.28	21.00	7,208
05 Dec 12	21.00000 +0.12	21.36	20.52	21.12	9,217
04 Dec 12	20.88000 -2.40	23.28	20.76	22.80	12,417
03 Dec 12	23.28000 +2.76	23.76	20.82	21.00	60,208
30 Nov 12	20.52000 +1.80	20.88	17.52	18.48	75,867
29 Nov 12	18.72000 +0.60	18.84	17.88	18.12	17,550
28 Nov 12	18.12000 -0.60	18.72	16.92	18.60	14,117
27 Nov 12	18.72000 -0.06	18.84	18.24	18.72	10,733
26 Nov 12	18.78000 +0.06	18.90	18.60	18.72	13,725
23 Nov 12	18.72000 +0.12	18.84	18.60	18.72	2,600
21 Nov 12	18.60000 +0.12	19.08	18.00	18.60	16,308
20 Nov 12	18.48000 -0.36	19.44	18.36	18.72	9,150
19 Nov 12	18.84000 +0.60	18.96	18.00	18.36	43,108
16 Nov 12	18.24000 +0.96	18.48	17.16	17.16	16,425
15 Nov 12	17.28000 -0.78	18.84	17.04	18.12	60,008
14 Nov 12	18.06000 -1.38	19.44	18.00	19.20	23,550
13 Nov 12	19.44000 +0.12	19.68	18.36	18.96	3,700
12 Nov 12	19.32000 -0.36	19.80	19.08	19.80	8,642
09 Nov 12	19.68000 +0.48	20.04	19.20	19.20	11,350
08 Nov 12	19.20000 -0.60	20.52	19.20	19.68	19,833
07 Nov 12	19.80000 -0.48	20.40	19.80	19.92	17,492
06 Nov 12	20.28000 +0.12	20.52	19.92	20.40	9,267
05 Nov 12	20.16000 +0.24	20.40	19.68	19.80	5,917
02 Nov 12	19.92000 -0.60	20.94	19.80	20.64	11,000
01 Nov 12	20.52000 -0.12	21.48	19.80	20.64	19,958
31 Oct 12	20.64000 +0.36	21.12	19.32	20.64	12,558
26 Oct 12	20.28000 -0.24	20.76	20.16	20.64	19,658
25 Oct 12	20.52000 +0.12	21.00	19.80	20.64	6,758
24 Oct 12	20.40000 +0.24	20.52	19.68	20.16	10,625
23 Oct 12	20.16000 -0.36	20.64	19.32	20.40	32,033
22 Oct 12	20.52000 -0.48	21.00	20.28	20.64	11,875
19 Oct 12	21.00000 -0.48	21.36	20.76	21.24	15,458
18 Oct 12	21.48000 +0.00	21.60	21.24	21.48	2,742
17 Oct 12	21.48000 -0.36	21.90	21.24	21.84	6,400
16 Oct 12	21.84000 +0.60	22.08	20.88	21.24	9,067
15 Oct 12	21.24000 +0.24	21.36	20.82	21.00	3,850
12 Oct 12	21.00000 -0.12	21.60	20.76	21.00	3,425
11 Oct 12	21.12000 -0.24	21.84	20.76	21.60	7,142
10 Oct 12	21.36000 +0.72	21.84	19.68	20.52	28,250
09 Oct 12	20.64000 -0.36	21.32	20.43	21.00	23,517
08 Oct 12	21.00000 -0.48	21.72	21.00	21.48	4,133
05 Oct 12	21.48000 -0.24	22.55	21.24	21.72	11,967
04 Oct 12	21.72000 +0.36	22.68	21.36	21.48	8,675
03 Oct 12	21.36000 +0.36	21.96	20.78	21.00	9,975
02 Oct 12	21.00000 +1.20	21.00	19.80	19.92	28,550
01 Oct 12	19.80000 +0.00	20.16	19.56	19.56	33,092
28 Sep 12	19.80000 -0.60	20.52	19.80	20.16	17,550
27 Sep 12	20.40000 +0.36	20.76	19.92	19.92	27,192
26 Sep 12	20.04000 +0.36	20.64	19.32	19.80	20,875
25 Sep 12	19.68000 +0.00	19.80	19.20	19.68	14,358
24 Sep 12	19.68000 -0.36	20.34	19.44	19.92	10,892
21 Sep 12	20.04000 +0.00	20.64	19.98	20.40	29,925
20 Sep 12	20.04000 +0.12	20.76	19.56	19.80	10,350
19 Sep 12	19.92000 -0.96	20.88	19.44	20.88	27,225
18 Sep 12	20.88000 +0.00	21.00	20.76	20.88	6,742
17 Sep 12	20.88000 -0.12	21.00	20.16	20.76	8,625
14 Sep 12	21.00000 +0.00	21.12	20.40	21.12	20,833
13 Sep 12	21.00000 +0.36	21.00	20.04	20.88	11,067
12 Sep 12	20.64000 +0.12	20.98	20.40	20.64	3,642
11 Sep 12	20.52000 -0.12	21.00	19.80	20.76	5,400
10 Sep 12	20.64000 -0.24	21.00	20.40	21.00	7,625
07 Sep 12	20.88000 +0.48	21.00	20.16	20.52	11,400
06 Sep 12	20.40000 +0.72	20.40	19.68	19.92	10,825
05 Sep 12	19.68000 -0.12	20.34	19.32	20.16	10,333
04 Sep 12	19.80000 -0.12	19.92	19.56	19.92	5,033
31 Aug 12	19.92000 +0.24	20.16	19.44	19.92	4,900
30 Aug 12	19.68000 -0.12	20.04	19.20	20.04	2,000
29 Aug 12	19.80000 +0.12	19.80	19.32	19.32	3,617
28 Aug 12	19.68000 -0.12	20.16	19.20	19.92	7,442
27 Aug 12	19.80000 -0.60	20.64	19.68	20.64	6,550
24 Aug 12	20.40000 +0.72	20.64	18.84	19.68	11,683
23 Aug 12	19.68000 +0.12	19.80	19.44	19.56	2,292
22 Aug 12	19.56000 -0.48	20.16	19.56	20.16	8,175
21 Aug 12	20.04000 -0.24	20.76	19.92	20.40	7,592
20 Aug 12	20.28000 +0.48	20.52	19.56	19.80	3,414
17 Aug 12	19.80000 -0.96	20.52	19.20	20.52	10,121
16 Aug 12	20.76000 +0.24	20.76	19.50	20.64	8,000
15 Aug 12	20.52000 +0.48	20.52	19.44	20.04	8,767
14 Aug 12	20.04000 +0.24	20.88	19.32	20.04	13,517
13 Aug 12	19.80000 +0.96	19.92	18.60	18.96	19,700
10 Aug 12	18.84000 -0.12	19.20	18.48	18.96	8,858
09 Aug 12	18.96000 +0.60	19.44	18.01	18.24	36,808
08 Aug 12	18.36000 -1.08	19.56	18.12	19.20	11,483
07 Aug 12	19.44000 -0.36	20.64	19.08	19.92	9,383
06 Aug 12	19.80000 -0.60	20.88	18.72	20.40	9,025
03 Aug 12	20.40000 +0.36	20.43	19.56	20.40	5,192
02 Aug 12	20.04000 -0.24	21.36	19.80	20.28	5,525
01 Aug 12	20.28000 -0.84	21.24	20.04	21.12	13,667
31 Jul 12	21.12000 +0.36	21.48	19.93	20.64	10,200
30 Jul 12	20.76000 -0.72	21.72	20.76	21.60	2,217
27 Jul 12	21.48000 +0.90	22.08	19.92	20.64	17,558
26 Jul 12	20.58000 +0.30	20.64	19.80	20.52	3,733
25 Jul 12	20.28000 +0.48	20.64	19.75	20.04	10,275
24 Jul 12	19.80000 +0.00	20.64	19.68	19.92	10,825
23 Jul 12	19.80000 -0.36	20.64	19.56	19.68	7,075
20 Jul 12	20.16000 -0.48	20.64	19.92	20.40	10,508
19 Jul 12	20.64000 -0.60	21.24	20.16	21.24	3,450
18 Jul 12	21.24000 +0.36	21.60	20.64	20.88	6,508
17 Jul 12	20.88000 -0.48	21.60	20.40	21.60	7,150
16 Jul 12	21.36000 -0.24	21.60	21.00	21.60	1,252
13 Jul 12	21.60000 +0.12	21.72	21.00	21.48	3,825
12 Jul 12	21.48000 +0.36	21.96	20.76	20.76	9,733
11 Jul 12	21.12000 -0.60	21.72	21.12	21.72	8,383
10 Jul 12	21.72000 +0.12	21.84	21.24	21.72	9,325
09 Jul 12	21.60000 +0.12	21.96	21.12	21.36	2,442
06 Jul 12	21.48000 -0.36	21.90	21.24	21.48	5,217
05 Jul 12	21.84000 -0.24	22.08	21.66	21.96	3,100
03 Jul 12	22.08000 -0.12	22.08	21.60	21.96	4,211
02 Jul 12	22.20000 +0.12	22.20	21.36	21.96	14,069
29 Jun 12	22.08000 +0.84	22.80	21.36	21.84	17,242
28 Jun 12	21.24000 -0.60	22.08	20.64	21.72	3,917
27 Jun 12	21.84000 -0.24	22.08	21.48	22.08	4,500
26 Jun 12	22.08000 +1.44	22.20	20.40	20.76	5,683
25 Jun 12	20.64000 -0.60	21.24	20.28	20.76	3,675
22 Jun 12	21.24000 +0.84	21.60	20.04	20.64	32,442
21 Jun 12	20.40000 +0.00	20.64	20.04	20.28	8,342
20 Jun 12	20.40000 +0.24	20.64	19.80	20.04	8,008
19 Jun 12	20.16000 +0.12	20.64	19.68	20.04	18,800
18 Jun 12	20.04000 -0.12	20.16	19.32	19.92	7,967
15 Jun 12	20.16000 +0.00	20.28	19.68	19.68	15,733
14 Jun 12	20.16000 +0.12	20.28	19.80	19.92	6,425
13 Jun 12	20.04000 +0.36	20.16	19.32	19.56	7,958
12 Jun 12	19.68000 +0.36	19.92	18.60	19.44	6,392
11 Jun 12	19.32000 -0.84	20.52	19.08	20.52	10,392
08 Jun 12	20.16000 +0.00	20.22	19.56	20.04	14,867
07 Jun 12	20.16000 +0.00	20.16	19.44	20.16	8,958
06 Jun 12	20.16000 +0.60	20.22	19.68	19.68	10,100
05 Jun 12	19.56000 -0.36	20.16	19.20	19.92	22,092
04 Jun 12	19.92000 +0.96	20.16	18.96	19.20	15,583
01 Jun 12	18.96000 -0.84	19.80	18.96	19.44	27,350
31 May 12	19.80000 -0.12	20.16	19.68	19.92	6,450
30 May 12	19.92000 +0.12	20.04	19.32	19.56	12,700
29 May 12	19.80000 +0.00	20.40	19.44	20.04	9,942
25 May 12	19.80000 +0.12	20.28	19.68	19.80	13,517
24 May 12	19.68000 +0.48	19.92	19.20	19.20	12,800
23 May 12	19.20000 +0.12	19.68	18.84	18.96	37,500
22 May 12	19.08000 -0.36	20.28	18.72	19.32	39,600
21 May 12	19.44000 -0.36	20.76	18.60	19.80	39,800
18 May 12	19.80000 -0.36	21.06	19.56	20.16	25,808
17 May 12	20.16000 -1.08	22.80	19.80	21.96	27,842
16 May 12	21.24000 +0.00	22.80	21.24	21.60	15,750
15 May 12	21.24000 -1.08	22.92	21.24	22.20	13,583
14 May 12	22.32000 -0.72	23.04	22.20	22.80	16,000
11 May 12	23.04000 -0.24	24.84	22.32	23.04	20,542
10 May 12	23.28000 -0.72	25.68	23.28	24.24	11,500
09 May 12	24.00000 -1.80	25.92	23.40	24.12	29,242
08 May 12	25.80000 -0.12	25.92	25.32	25.80	8,300
07 May 12	25.92000 +0.24	26.16	25.44	25.56	3,400
04 May 12	25.68000 -0.48	26.28	25.32	25.92	11,792
03 May 12	26.16000 +0.12	26.40	25.20	26.40	10,967
02 May 12	26.04000 +0.72	26.40	24.60	25.08	16,500
01 May 12	25.32000 -0.84	27.48	25.32	26.16	10,833
30 Apr 12	26.16000 -0.84	27.00	25.32	26.88	6,725
27 Apr 12	27.00000 -0.72	27.84	26.76	27.84	7,500
26 Apr 12	27.72000 -0.12	27.96	27.48	27.60	11,442
25 Apr 12	27.84000 +0.36	28.08	27.36	27.72	21,150
24 Apr 12	27.48000 +1.56	27.48	25.68	25.92	6,517
23 Apr 12	25.92000 -0.36	26.74	25.44	25.92	9,100
20 Apr 12	26.28000 +0.84	27.00	25.92	26.52	10,867
19 Apr 12	25.44000 -0.48	26.64	25.08	25.92	5,817
18 Apr 12	25.92000 -1.08	26.88	25.56	26.88	6,875
17 Apr 12	27.00000 +0.60	27.24	26.28	26.88	21,067
16 Apr 12	26.40000 -0.24	26.64	25.92	26.64	2,908
13 Apr 12	26.64000 -0.12	27.00	25.56	26.52	13,550
12 Apr 12	26.76000 -0.12	27.12	26.40	26.76	18,200
11 Apr 12	26.88000 +1.20	27.00	25.86	26.04	12,842
10 Apr 12	25.68000 +0.00	25.92	24.72	25.68	19,958
09 Apr 12	25.68000 -1.32	26.28	25.32	26.28	10,433
05 Apr 12	27.00000 -0.60	27.96	26.40	27.36	15,042
04 Apr 12	27.60000 -0.96	28.08	26.76	28.08	26,292
03 Apr 12	28.56000 -0.24	29.04	27.60	28.68	15,067
02 Apr 12	28.80000 +0.36	29.04	26.76	28.20	25,450
30 Mar 12	28.44000 +0.00	29.04	27.84	28.80	20,858
29 Mar 12	28.44000 +0.36	29.04	27.36	27.72	13,992
28 Mar 12	28.08000 +0.60	29.04	25.68	27.48	33,608
27 Mar 12	27.48000 +0.96	27.60	26.64	26.64	23,317
26 Mar 12	26.52000 +0.12	26.76	25.80	26.64	20,775
23 Mar 12	26.40000 +0.96	26.40	24.60	25.32	12,742
22 Mar 12	25.44000 +0.24	25.68	24.72	24.84	12,825
21 Mar 12	25.20000 -0.60	26.40	25.08	26.04	8,267
20 Mar 12	25.80000 -0.24	26.76	25.20	25.68	17,758
19 Mar 12	26.04000 +0.48	26.40	24.84	25.44	32,083
16 Mar 12	25.56000 +0.60	25.68	24.96	25.08	25,025
15 Mar 12	24.96000 +0.24	25.26	24.48	24.72	26,408
14 Mar 12	24.72000 -0.36	25.20	24.60	25.20	11,058
13 Mar 12	25.08000 +0.12	25.20	24.36	25.08	23,458
12 Mar 12	24.96000 +0.12	25.08	24.36	24.96	8,067
09 Mar 12	24.84000 +0.84	25.08	23.04	24.00	19,333
08 Mar 12	24.00000 +0.84	24.12	22.68	23.28	11,533
07 Mar 12	23.16000 +0.96	23.28	22.20	22.20	12,292
06 Mar 12	22.20000 -0.12	22.80	22.08	22.20	13,508
05 Mar 12	22.32000 +0.00	22.68	21.96	22.20	8,983
02 Mar 12	22.32000 -1.08	23.52	21.96	23.52	56,225
01 Mar 12	23.40000 +0.84	23.88	22.56	22.68	9,592
29 Feb 12	22.56000 -1.44	24.00	21.84	24.00	26,592
28 Feb 12	24.00000 +0.48	24.12	23.04	23.40	6,300
27 Feb 12	23.52000 -1.08	24.24	23.40	24.00	5,500
24 Feb 12	24.60000 +1.32	24.84	23.16	23.28	10,417
23 Feb 12	23.28000 +0.48	23.52	21.25	22.56	11,050
22 Feb 12	22.80000 -0.96	23.52	22.56	23.40	12,125
21 Feb 12	23.76000 -0.84	24.84	23.40	24.72	8,725
17 Feb 12	24.60000 +0.48	25.20	23.82	24.36	18,425
16 Feb 12	24.12000 +1.20	24.12	22.56	23.04	8,717
15 Feb 12	22.92000 -0.96	24.00	22.80	24.00	7,092
14 Feb 12	23.88000 -0.36	24.48	23.04	24.00	13,983
13 Feb 12	24.24000 +0.48	24.84	22.56	23.88	18,825
10 Feb 12	23.76000 -0.24	23.88	20.40	23.28	14,025
09 Feb 12	24.00000 -1.56	26.04	22.68	25.80	23,483
08 Feb 12	25.56000 -0.36	26.16	24.00	25.20	26,267
07 Feb 12	25.92000 +2.64	26.16	22.92	23.16	40,233
06 Feb 12	23.28000 -0.24	23.79	22.32	23.04	36,300
03 Feb 12	23.52000 +1.32	23.52	21.72	22.68	21,267
02 Feb 12	22.20000 +0.12	22.35	21.72	22.08	13,125
01 Feb 12	22.08000 +0.96	22.56	21.12	21.36	14,842
31 Jan 12	21.12000 -0.60	22.32	21.00	21.96	10,608
30 Jan 12	21.72000 -0.48	22.32	21.66	21.96	5,658
27 Jan 12	22.20000 +0.60	22.32	21.36	21.36	11,150
26 Jan 12	21.60000 -0.60	22.44	21.36	22.44	8,492
25 Jan 12	22.20000 +0.12	22.56	21.72	22.08	19,708
24 Jan 12	22.08000 +0.12	22.20	21.36	21.84	6,500
23 Jan 12	21.96000 +0.00	22.68	21.84	21.96	8,425
20 Jan 12	21.96000 -0.60	22.44	21.84	22.44	12,675
19 Jan 12	22.56000 +0.36	22.68	21.96	21.96	7,267
18 Jan 12	22.20000 +0.00	22.44	21.36	22.32	9,450
17 Jan 12	22.20000 -0.60	23.04	21.48	23.04	53,308
13 Jan 12	22.80000 -0.24	23.28	22.08	22.56	9,167
12 Jan 12	23.04000 +0.00	23.40	21.72	22.80	13,392
11 Jan 12	23.04000 +1.32	23.16	21.48	21.72	8,217
10 Jan 12	21.72000 +0.78	21.84	20.52	21.36	16,450
09 Jan 12	20.94000 +0.18	21.24	20.28	20.76	18,642
06 Jan 12	20.76000 +0.12	21.24	20.04	20.40	17,350
05 Jan 12	20.64000 -0.12	21.36	19.92	20.40	13,425
04 Jan 12	20.76000 -1.08	21.60	19.56	21.60	17,792
03 Jan 12	21.84000 +1.20	22.08	18.72	21.00	11,308
30 Dec 11	20.64000 +0.24	20.88	18.84	20.28	24,667
29 Dec 11	20.40000 -0.84	21.48	20.16	21.12	13,333
28 Dec 11	21.24000 -0.60	21.84	21.12	21.72	12,800
27 Dec 11	21.84000 +0.36	22.32	21.36	21.48	17,358
23 Dec 11	21.48000 +0.00	21.95	21.24	21.60	20,867
22 Dec 11	21.48000 +1.20	21.96	20.40	20.52	17,042
21 Dec 11	20.28000 +1.92	20.28	18.36	18.36	12,475
20 Dec 11	18.36000 +0.12	19.08	16.56	18.72	37,992
19 Dec 11	18.24000 -0.96	19.68	18.12	19.44	25,375
16 Dec 11	19.20000 +0.00	19.92	18.84	19.80	41,750
15 Dec 11	19.20000 +0.60	19.80	18.36	19.20	25,983
14 Dec 11	18.60000 -0.48	19.20	18.48	18.84	28,400
13 Dec 11	19.08000 +0.00	19.56	18.96	19.20	27,992
12 Dec 11	19.08000 -0.24	19.56	18.84	19.08	48,925
09 Dec 11	19.32000 -0.12	19.92	19.20	19.80	41,650
08 Dec 11	19.44000 -2.16	20.64	19.44	20.52	29,108
07 Dec 11	21.60000 -0.84	22.32	21.48	22.32	14,350
06 Dec 11	22.44000 -0.96	23.52	22.32	23.52	11,433
05 Dec 11	23.40000 +0.60	23.76	23.04	23.28	13,750
02 Dec 11	22.80000 +0.00	23.40	22.20	23.28	13,558
01 Dec 11	22.80000 -1.68	24.48	22.08	24.12	15,358
30 Nov 11	24.48000 +1.44	24.72	22.68	23.88	27,733
29 Nov 11	23.04000 -0.36	23.40	22.68	23.40	27,208
28 Nov 11	23.40000 +1.80	23.76	21.96	22.80	26,933
25 Nov 11	21.60000 -0.48	22.32	21.48	22.20	14,233
23 Nov 11	22.08000 -0.96	23.16	21.84	22.68	16,250
22 Nov 11	23.04000 +0.12	23.76	22.32	22.92	9,542
21 Nov 11	22.92000 -0.96	23.76	22.44	23.76	13,708
18 Nov 11	23.88000 -0.48	24.72	23.78	24.36	9,017
17 Nov 11	24.36000 +0.60	24.72	23.52	23.64	14,017
16 Nov 11	23.76000 -0.24	24.72	23.76	23.76	8,550
15 Nov 11	24.00000 +0.96	24.01	22.31	22.80	8,067
14 Nov 11	23.04000 -0.96	24.00	22.80	23.76	9,800
11 Nov 11	24.00000 +0.72	24.12	23.04	23.64	17,100
10 Nov 11	23.28000 -0.12	23.88	22.92	23.88	11,608
09 Nov 11	23.40000 -1.68	24.48	23.40	24.24	14,933
08 Nov 11	25.08000 +0.60	25.32	23.76	24.72	14,183
07 Nov 11	24.48000 -0.12	24.60	23.64	24.48	12,742
04 Nov 11	24.60000 -1.32	25.92	24.36	25.56	9,158
03 Nov 11	25.92000 +0.96	26.40	24.84	25.56	16,233
02 Nov 11	24.96000 +0.96	25.56	23.64	24.48	22,725
01 Nov 11	24.00000 -0.96	25.13	24.00	24.60	21,892
31 Oct 11	24.96000 -2.16	27.36	24.84	26.52	41,208
28 Oct 11	27.12000 -0.84	27.96	26.88	27.84	19,050
27 Oct 11	27.96000 +1.68	29.04	26.04	27.36	45,467
26 Oct 11	26.28000 -0.36	27.24	25.68	27.24	18,692
25 Oct 11	26.64000 +0.24	27.12	25.56	26.04	29,375
24 Oct 11	26.40000 -0.12	26.76	26.04	26.64	14,767
21 Oct 11	26.52000 +1.08	26.64	25.20	26.16	13,833
20 Oct 11	25.44000 +0.96	25.80	23.88	24.72	12,900
19 Oct 11	24.48000 -2.28	26.88	24.00	26.88	16,108
18 Oct 11	26.76000 +2.04	27.00	23.94	24.72	16,125
17 Oct 11	24.72000 -2.16	26.76	24.60	26.52	14,708
14 Oct 11	26.88000 +0.00	27.60	26.64	27.24	12,150
13 Oct 11	26.88000 +0.48	26.88	25.44	26.04	6,325
12 Oct 11	26.40000 -0.72	27.36	25.80	27.24	20,258
11 Oct 11	27.12000 -0.72	27.96	24.72	27.24	12,133
10 Oct 11	27.84000 +0.96	28.20	26.40	27.48	19,067
07 Oct 11	26.88000 -1.44	28.32	26.76	28.08	15,925
06 Oct 11	28.32000 +1.56	28.44	26.16	26.76	11,742
05 Oct 11	26.76000 +2.16	27.60	25.68	26.28	18,425
04 Oct 11	24.60000 +1.68	24.96	22.44	23.04	53,808
03 Oct 11	22.92000 -2.40	25.92	22.92	24.84	34,283
30 Sep 11	25.32000 -0.96	26.88	24.96	26.16	31,517
29 Sep 11	26.28000 -1.20	28.92	25.68	28.68	39,667
28 Sep 11	27.48000 -1.92	30.12	27.00	29.40	25,250
27 Sep 11	29.40000 +0.00	30.36	28.92	30.36	21,783
26 Sep 11	29.40000 -1.56	31.32	28.80	31.32	19,708
23 Sep 11	30.96000 +1.80	31.08	28.92	29.16	10,908
22 Sep 11	29.16000 -0.12	30.59	28.32	28.80	32,833
21 Sep 11	29.28000 +0.48	30.84	28.92	28.92	24,725
20 Sep 11	28.80000 -1.92	31.08	28.68	30.72	14,958
19 Sep 11	30.72000 -0.48	31.32	29.64	30.36	11,842
16 Sep 11	31.20000 +1.68	31.92	29.76	29.76	43,925
15 Sep 11	29.52000 -0.96	31.20	29.04	30.84	11,375
14 Sep 11	30.48000 +0.00	31.08	28.68	30.84	19,533
13 Sep 11	30.48000 +2.64	31.32	27.96	27.96	19,758
12 Sep 11	27.84000 -0.12	28.44	27.00	27.60	5,450
09 Sep 11	27.96000 -1.92	29.76	27.36	29.40	15,758
08 Sep 11	29.88000 -1.20	32.40	29.88	30.72	6,658
07 Sep 11	31.08000 +1.68	31.20	30.12	30.24	10,650
06 Sep 11	29.40000 +0.60	29.64	27.60	27.60	10,617
02 Sep 11	28.80000 -2.16	30.72	28.44	30.36	20,567
01 Sep 11	30.96000 +0.60	33.84	30.72	30.84	22,108
31 Aug 11	30.36000 -1.20	33.36	30.36	32.16	14,425
30 Aug 11	31.56000 +0.96	32.40	29.64	30.36	11,500
29 Aug 11	30.60000 +1.32	30.60	29.16	29.64	16,967
26 Aug 11	29.28000 +2.04	29.28	27.00	27.00	8,092
25 Aug 11	27.24000 -0.36	29.26	27.24	27.84	13,842
24 Aug 11	27.60000 +0.48	28.20	25.80	27.12	20,667
23 Aug 11	27.12000 +1.44	27.12	25.69	26.04	38,358
22 Aug 11	25.68000 -1.20	27.94	25.20	27.84	14,525
19 Aug 11	26.88000 -1.32	29.16	26.40	27.36	24,792
18 Aug 11	28.20000 -2.52	29.52	27.72	29.52	24,533
17 Aug 11	30.72000 +1.80	31.08	29.04	29.04	13,717
16 Aug 11	28.92000 -0.96	30.48	28.20	29.40	18,383
15 Aug 11	29.88000 +0.84	31.20	29.41	29.52	21,442
12 Aug 11	29.04000 +0.12	30.12	28.32	29.22	14,500
11 Aug 11	28.92000 +0.72	29.88	27.84	28.44	30,867
10 Aug 11	28.20000 +0.24	29.28	26.28	26.64	34,675
09 Aug 11	27.96000 +1.56	27.96	23.88	27.48	46,250
08 Aug 11	26.40000 -4.80	30.60	26.40	30.60	57,608
05 Aug 11	31.20000 +0.72	32.16	28.80	29.28	24,900
04 Aug 11	30.48000 -2.52	34.20	30.48	33.00	33,933
03 Aug 11	33.00000 +0.24	33.96	31.44	33.72	39,158
02 Aug 11	32.76000 -2.04	35.64	32.76	34.56	19,425
01 Aug 11	34.80000 -0.24	36.00	34.68	35.52	20,792
29 Jul 11	35.04000 +0.84	35.40	33.48	33.96	16,017
28 Jul 11	34.20000 -0.12	36.90	34.20	34.20	18,458
27 Jul 11	34.32000 -0.84	36.72	34.08	34.80	28,450
26 Jul 11	35.16000 -3.12	38.88	35.04	38.16	23,408
25 Jul 11	38.28000 -0.84	40.56	37.80	38.40	21,600
22 Jul 11	39.12000 -3.48	44.10	38.64	42.60	51,367
21 Jul 11	42.60000 +1.44	42.72	40.56	41.52	25,650
20 Jul 11	41.16000 -0.48	41.76	40.20	41.76	17,667
19 Jul 11	41.64000 +0.96	42.72	40.92	40.92	11,983
18 Jul 11	40.68000 -1.68	43.32	40.44	42.36	15,158
15 Jul 11	42.36000 -0.12	43.80	42.24	42.48	11,317
14 Jul 11	42.48000 +0.48	43.68	41.76	42.00	11,950
13 Jul 11	42.00000 -1.08	44.04	40.56	43.44	22,725
12 Jul 11	43.08000 +0.00	44.52	42.36	42.72	9,675
11 Jul 11	43.08000 -1.80	44.04	42.36	44.04	14,783
08 Jul 11	44.88000 -1.44	46.19	44.76	45.72	9,500
07 Jul 11	46.32000 +1.44	46.44	44.40	45.00	37,767
06 Jul 11	44.88000 +1.92	45.36	43.08	43.08	24,975
05 Jul 11	42.96000 +0.72	43.08	41.76	42.24	12,975
01 Jul 11	42.24000 +0.48	42.48	41.28	41.88	23,617
30 Jun 11	41.76000 -0.36	42.48	41.40	42.12	24,167
29 Jun 11	42.12000 -0.60	43.44	41.76	42.84	10,767
28 Jun 11	42.72000 +1.08	42.84	40.44	41.88	15,375
27 Jun 11	41.64000 -0.24	43.08	41.28	42.00	24,192
24 Jun 11	41.88000 -0.60	43.56	40.68	42.60	137,450
23 Jun 11	42.48000 -0.96	43.44	41.64	42.84	19,008
22 Jun 11	43.44000 +0.84	44.52	41.76	42.84	33,092
21 Jun 11	42.60000 +1.68	42.84	41.04	41.40	17,000
20 Jun 11	40.92000 +0.12	41.52	40.68	40.68	8,050
17 Jun 11	40.80000 -1.20	43.08	40.56	42.36	35,200
16 Jun 11	42.00000 +2.04	42.12	39.84	39.96	29,858
15 Jun 11	39.96000 -1.32	41.40	39.48	40.68	21,917
14 Jun 11	41.28000 -0.60	42.60	40.92	42.36	34,808
13 Jun 11	41.88000 +1.32	43.20	37.80	40.92	37,175
10 Jun 11	40.56000 -0.84	42.72	39.78	41.04	43,933
09 Jun 11	41.40000 +0.96	41.64	39.36	40.68	21,600
08 Jun 11	40.44000 -1.44	42.35	40.08	41.76	25,233
07 Jun 11	41.88000 +0.84	42.00	40.80	41.52	34,592
06 Jun 11	41.04000 -1.20	41.76	39.84	40.44	30,017
03 Jun 11	42.24000 -0.48	43.56	40.68	41.76	37,183
02 Jun 11	42.72000 -1.80	44.64	41.52	44.52	41,300
01 Jun 11	44.52000 -0.96	46.08	43.80	45.84	29,175
31 May 11	45.48000 +0.00	46.92	45.00	45.72	102,842
27 May 11	45.48000 +2.40	45.72	43.20	43.44	48,742
26 May 11	43.08000 +0.12	43.32	42.24	42.96	28,033
25 May 11	42.96000 +0.48	43.32	42.12	42.48	15,892
24 May 11	42.48000 +0.96	43.20	40.80	41.52	32,142
23 May 11	41.52000 -0.72	42.36	41.04	41.16	29,325
20 May 11	42.24000 +0.00	42.96	41.88	41.88	20,325
19 May 11	42.24000 -1.08	43.92	42.00	43.56	25,550
18 May 11	43.32000 +3.00	43.44	40.08	40.44	49,408
17 May 11	40.32000 -0.48	40.80	39.60	39.96	25,067
16 May 11	40.80000 +0.24	40.92	39.60	40.32	46,333
13 May 11	40.56000 +0.48	40.80	37.80	40.08	21,625
12 May 11	40.08000 +0.96	40.20	38.10	38.64	26,583
11 May 11	39.12000 -0.12	39.60	38.45	39.00	23,767
10 May 11	39.24000 +2.52	39.48	37.08	37.08	33,375
09 May 11	36.72000 +0.96	37.08	35.64	35.88	13,617
06 May 11	35.76000 +0.36	36.60	35.04	35.76	16,333
05 May 11	35.40000 +0.00	37.08	34.92	35.28	43,225
04 May 11	35.40000 +0.00	36.12	34.92	35.40	24,417
03 May 11	35.40000 -2.64	38.40	34.80	38.40	34,783
02 May 11	38.04000 -0.12	39.60	37.44	39.60	19,442
29 Apr 11	38.16000 -1.68	39.36	37.68	39.12	47,167
28 Apr 11	39.84000 +2.52	39.84	37.08	37.32	37,450
27 Apr 11	37.32000 +0.12	37.56	37.08	37.20	8,383
26 Apr 11	37.20000 +0.54	37.56	36.48	36.84	12,183
25 Apr 11	36.66000 +0.18	37.32	35.88	36.24	15,992
21 Apr 11	36.48000 -0.72	37.80	36.24	37.80	12,375
20 Apr 11	37.20000 +0.96	37.68	35.88	37.20	50,558
19 Apr 11	36.24000 +1.44	36.84	34.64	35.40	35,158
18 Apr 11	34.80000 -0.84	35.52	33.48	35.16	18,475
15 Apr 11	35.64000 -0.36	37.08	35.52	36.12	46,842
14 Apr 11	36.00000 +0.36	37.32	35.88	36.00	33,925
13 Apr 11	35.64000 +0.24	36.24	35.16	35.52	31,625
12 Apr 11	35.40000 -0.60	35.76	34.80	35.52	39,983
11 Apr 11	36.00000 +0.96	36.36	35.16	35.16	40,150
08 Apr 11	35.04000 -0.24	35.88	34.32	35.88	11,983
07 Apr 11	35.28000 -1.92	37.44	35.16	37.44	21,342
06 Apr 11	37.20000 +2.04	39.48	35.52	35.52	55,092
05 Apr 11	35.16000 +0.60	35.88	33.60	34.32	24,592
04 Apr 11	34.56000 +1.08	37.20	33.84	35.76	62,475
01 Apr 11	33.48000 +1.08	33.60	31.68	32.76	28,117
31 Mar 11	32.40000 +0.12	32.88	31.44	32.04	17,233
30 Mar 11	32.28000 +0.72	32.40	31.20	31.68	12,217
29 Mar 11	31.56000 +0.48	31.80	30.84	31.20	20,333
28 Mar 11	31.08000 -0.36	31.92	30.12	31.44	18,333
25 Mar 11	31.44000 +0.48	31.56	30.72	31.20	18,308
24 Mar 11	30.96000 +0.36	31.20	30.18	30.60	21,008
23 Mar 11	30.60000 +0.00	31.20	30.48	30.60	20,883
22 Mar 11	30.60000 -0.60	31.56	30.36	31.32	14,992
21 Mar 11	31.20000 +0.00	32.52	30.48	31.68	24,167
18 Mar 11	31.20000 +0.12	31.68	30.84	31.44	26,258
17 Mar 11	31.08000 +0.24	31.56	30.72	31.44	22,125
16 Mar 11	30.84000 -0.24	31.68	30.36	30.96	43,967
15 Mar 11	31.08000 -0.24	32.40	30.36	30.48	51,450
14 Mar 11	31.32000 -0.96	32.40	31.20	31.92	22,725
11 Mar 11	32.28000 +0.12	32.52	31.20	32.16	28,233
10 Mar 11	32.16000 -2.04	34.56	31.92	33.96	42,650
09 Mar 11	34.20000 +1.20	34.20	32.88	33.00	13,958
08 Mar 11	33.00000 +0.24	33.72	32.40	32.76	23,492
07 Mar 11	32.76000 -0.12	33.72	31.80	33.36	23,425
04 Mar 11	32.88000 +0.24	33.84	32.64	32.76	32,425
03 Mar 11	32.64000 +0.48	33.84	31.92	32.40	59,475
02 Mar 11	32.16000 +0.36	32.28	31.78	31.80	22,558
01 Mar 11	31.80000 -0.12	32.28	31.44	32.16	18,925
28 Feb 11	31.92000 +0.12	32.76	31.44	32.16	22,958
25 Feb 11	31.80000 -0.96	34.80	31.32	34.20	88,858
24 Feb 11	32.76000 +0.72	32.94	31.80	32.28	26,758
23 Feb 11	32.04000 -1.92	35.28	31.44	33.60	85,833
22 Feb 11	33.96000 +1.44	35.40	31.56	32.40	80,767
18 Feb 11	32.52000 +0.84	32.52	30.84	31.92	45,925
17 Feb 11	31.68000 -0.24	32.40	31.44	31.92	16,567
16 Feb 11	31.92000 +0.24	32.16	30.72	32.04	29,883
15 Feb 11	31.68000 +0.36	32.40	30.96	31.32	45,208
14 Feb 11	31.32000 +0.36	31.80	30.74	30.84	17,208
11 Feb 11	30.96000 +0.12	31.20	30.36	30.60	9,467
10 Feb 11	30.84000 +0.00	31.68	30.60	30.72	12,742
09 Feb 11	30.84000 -0.84	31.56	30.60	31.44	12,283
08 Feb 11	31.68000 +0.12	32.04	31.20	31.32	8,308
07 Feb 11	31.56000 +0.72	31.68	30.84	30.84	18,233
04 Feb 11	30.84000 +0.84	30.84	29.52	30.12	15,383
03 Feb 11	30.00000 -1.32	31.32	29.76	31.32	20,633
02 Feb 11	31.32000 +0.84	31.32	29.77	30.36	20,100
01 Feb 11	30.48000 +1.56	30.96	28.20	29.04	18,792
31 Jan 11	28.92000 -0.12	29.88	27.96	29.04	27,050
28 Jan 11	29.04000 -2.40	31.32	28.56	31.20	42,058
27 Jan 11	31.44000 -0.60	32.16	31.20	32.16	7,900
26 Jan 11	32.04000 +0.84	32.04	30.84	31.44	14,400
25 Jan 11	31.20000 -0.36	31.92	30.48	31.20	12,900
24 Jan 11	31.56000 +0.84	32.28	30.84	30.84	24,367
21 Jan 11	30.72000 -0.60	32.28	30.60	31.44	172,125
20 Jan 11	31.32000 -1.32	32.64	31.32	32.64	15,192
19 Jan 11	32.64000 -0.60	34.44	32.40	33.12	36,017
18 Jan 11	33.24000 +1.08	33.60	30.36	31.44	73,100
14 Jan 11	32.16000 +0.60	32.40	31.68	31.68	16,592
13 Jan 11	31.56000 -0.30	32.76	31.44	32.04	37,383
12 Jan 11	31.86000 -0.30	32.34	31.32	32.28	19,367
11 Jan 11	32.16000 -0.51	33.00	31.80	33.00	45,008
10 Jan 11	32.67000 +1.59	33.12	29.76	30.72	48,775
07 Jan 11	31.08000 -0.93	32.16	30.72	32.16	24,358
06 Jan 11	32.01000 +0.57	32.64	31.32	31.56	40,800
05 Jan 11	31.44000 -0.72	32.40	30.96	32.04	25,375
04 Jan 11	32.16000 -0.84	33.24	30.72	33.12	42,875
03 Jan 11	33.00000 +0.60	34.32	31.92	32.88	65,425
31 Dec 10	32.40000 +0.36	32.88	31.08	32.04	46,675
30 Dec 10	32.04000 +0.36	33.36	31.32	31.80	37,517
29 Dec 10	31.68000 -0.60	32.76	31.20	32.28	40,500
28 Dec 10	32.28000 +1.92	34.08	31.44	31.92	106,850
27 Dec 10	30.36000 +0.30	30.36	29.16	30.00	26,417
23 Dec 10	30.06000 -0.18	30.60	29.76	30.12	14,150
22 Dec 10	30.24000 -0.36	31.20	30.12	30.96	25,125
21 Dec 10	30.60000 +0.96	31.20	29.64	29.88	32,275
20 Dec 10	29.64000 +0.84	29.88	28.80	28.80	26,733
17 Dec 10	28.80000 -0.72	30.12	28.08	29.76	58,867
16 Dec 10	29.52000 +0.12	31.20	29.04	29.64	203,483
15 Dec 10	29.40000 +1.44	30.60	28.08	28.32	70,408
14 Dec 10	27.96000 +0.60	28.56	27.24	27.48	42,283
13 Dec 10	27.36000 -0.24	27.72	27.24	27.60	17,608
10 Dec 10	27.60000 +0.96	27.60	26.64	26.76	17,417
09 Dec 10	26.64000 -0.36	27.24	25.92	27.12	22,167
08 Dec 10	27.00000 +1.08	27.12	26.04	26.16	18,325
07 Dec 10	25.92000 -1.32	27.48	25.80	27.48	33,083
06 Dec 10	27.24000 +0.00	27.84	26.88	27.12	29,050
03 Dec 10	27.24000 +0.60	27.36	25.80	26.40	19,925
02 Dec 10	26.64000 +0.48	26.64	25.44	26.16	26,733
01 Dec 10	26.16000 -0.84	27.96	25.92	27.60	60,550
30 Nov 10	27.00000 +1.92	27.00	24.72	24.72	62,025
29 Nov 10	25.08000 +0.12	25.56	24.72	25.20	16,225
26 Nov 10	24.96000 -0.24	25.20	24.72	25.08	10,133
24 Nov 10	25.20000 +0.12	25.92	24.96	25.20	17,817
23 Nov 10	25.08000 -0.24	25.56	24.60	25.08	39,067
22 Nov 10	25.32000 +0.36	25.80	24.60	24.72	160,750
19 Nov 10	24.96000 +0.24	24.96	24.24	24.72	64,708
18 Nov 10	24.72000 -0.24	25.44	24.60	25.32	23,850
17 Nov 10	24.96000 +0.00	25.20	24.48	25.20	15,750
16 Nov 10	24.96000 -0.48	25.80	24.60	25.20	40,333
15 Nov 10	25.44000 +1.08	26.28	24.60	24.60	102,442
12 Nov 10	24.36000 -0.12	25.08	24.12	24.24	35,808
11 Nov 10	24.48000 -0.24	25.80	24.48	24.48	36,908
10 Nov 10	24.72000 -0.24	25.68	24.36	25.20	70,583
09 Nov 10	24.96000 -2.16	26.76	24.36	25.56	418,433
08 Nov 10	27.12000 -0.48	27.96	27.00	27.60	34,133
05 Nov 10	27.60000 -0.12	28.20	27.12	27.96	31,208
04 Nov 10	27.72000 +1.44	27.96	26.28	27.36	70,717
03 Nov 10	26.28000 +0.24	26.76	25.92	26.16	37,992
02 Nov 10	26.04000 +0.24	26.52	25.44	26.28	33,017
01 Nov 10	25.80000 -0.36	26.28	24.84	26.16	39,200
29 Oct 10	26.16000 -1.32	27.36	26.16	27.36	59,708
28 Oct 10	27.48000 -1.32	29.04	27.00	28.56	45,192
27 Oct 10	28.80000 +1.68	29.16	26.40	27.00	60,442
26 Oct 10	27.12000 -0.72	28.08	27.00	27.72	29,567
25 Oct 10	27.84000 -0.72	29.40	27.60	28.44	30,625
22 Oct 10	28.56000 +0.24	29.04	27.12	28.44	31,442
21 Oct 10	28.32000 -0.36	30.24	27.48	29.52	55,400
20 Oct 10	28.68000 -0.24	29.04	27.24	28.92	64,800
19 Oct 10	28.92000 -1.92	31.08	28.44	30.12	53,600
18 Oct 10	30.84000 +0.84	31.20	29.28	30.24	58,975
15 Oct 10	30.00000 -0.96	32.40	29.28	31.44	101,325
14 Oct 10	30.96000 +2.76	31.68	28.20	28.44	218,158
13 Oct 10	28.20000 +1.32	28.56	26.28	27.24	61,650
12 Oct 10	26.88000 +0.12	27.24	25.92	26.88	34,800
11 Oct 10	26.76000 +0.48	26.76	25.68	26.28	37,383
08 Oct 10	26.28000 -1.08	27.84	26.16	27.60	50,467
07 Oct 10	27.36000 +0.24	27.84	26.76	27.36	37,725
06 Oct 10	27.12000 +0.57	28.20	26.64	26.88	55,900
05 Oct 10	26.55000 +0.39	26.88	25.56	26.40	30,567
04 Oct 10	26.16000 -0.48	27.00	25.44	26.76	36,317
01 Oct 10	26.64000 +1.08	27.36	25.20	26.04	109,375
30 Sep 10	25.56000 -0.48	26.52	25.56	26.40	72,717
29 Sep 10	26.04000 -0.72	26.76	25.92	26.76	36,525
28 Sep 10	26.76000 +0.24	26.76	25.92	26.52	9,036
27 Sep 10	26.52000 +0.12	27.00	26.04	26.52	15,556
24 Sep 10	26.40000 +1.08	26.40	25.44	25.68	52,992
23 Sep 10	25.32000 +0.24	25.68	24.36	25.68	64,717
22 Sep 10	25.08000 +1.20	26.40	24.24	24.60	167,150
21 Sep 10	23.88000 -0.72	24.48	23.52	24.48	108,800
20 Sep 10	24.60000 +0.48	24.60	24.00	24.24	86,450
17 Sep 10	24.12000 -0.48	24.96	24.00	24.96	83,400
16 Sep 10	24.60000 -0.12	25.56	24.00	24.60	55,333
15 Sep 10	24.72000 -0.36	24.96	24.12	24.84	72,892
14 Sep 10	25.08000 -0.39	25.67	24.84	25.32	28,150
13 Sep 10	25.47000 -0.09	26.04	25.20	25.80	37,983
10 Sep 10	25.56000 -0.24	26.04	25.44	25.56	31,642
09 Sep 10	25.80000 +0.84	26.16	24.96	25.32	48,017
08 Sep 10	24.96000 -0.48	26.11	24.60	25.68	63,767
07 Sep 10	25.44000 -1.56	27.00	25.44	27.00	48,700
03 Sep 10	27.00000 -0.84	29.16	26.40	28.44	78,633
02 Sep 10	27.84000 +2.76	28.20	25.80	27.24	104,950
01 Sep 10	25.08000 +0.36	26.52	24.96	25.32	50,383
31 Aug 10	24.72000 -0.72	25.32	24.60	25.32	26,858
30 Aug 10	25.44000 -0.24	25.80	24.96	25.56	111,808
27 Aug 10	25.68000 +0.48	25.68	24.60	25.68	60,050
26 Aug 10	25.20000 -0.36	25.92	24.96	25.80	38,208
25 Aug 10	25.56000 +1.32	25.68	24.12	24.12	28,017
24 Aug 10	24.24000 -0.96	25.32	24.00	24.72	63,100
23 Aug 10	25.20000 -1.68	27.00	25.08	27.00	44,075
20 Aug 10	26.88000 -1.32	28.56	25.20	27.84	101,067
19 Aug 10	28.20000 +1.44	28.32	26.76	27.00	96,383
18 Aug 10	26.76000 -0.12	27.48	25.92	26.64	60,258
17 Aug 10	26.88000 -0.48	29.16	26.52	27.00	89,442
16 Aug 10	27.36000 +3.72	27.36	22.20	23.40	124,992
13 Aug 10	23.64000 -1.68	25.43	23.40	24.00	179,167
12 Aug 10	25.32000 -0.84	26.16	24.48	25.32	145,667
11 Aug 10	26.16000 -3.84	29.52	25.32	29.04	295,017
10 Aug 10	30.00000 -0.12	30.36	28.68	30.12	96,258
09 Aug 10	30.12000 +1.44	31.08	28.80	29.40	209,358
06 Aug 10	28.68000 -24.36	32.28	28.20	30.24	1,095,758
05 Aug 10	53.04000 +0.00	53.16	51.60	52.44	9,300
04 Aug 10	53.04000 +1.08	53.88	50.88	52.20	12,225
03 Aug 10	51.96000 +0.12	55.20	51.12	51.36	24,892
02 Aug 10	51.84000 +1.08	52.56	51.00	52.08	26,258
30 Jul 10	50.76000 -0.24	53.28	50.16	50.16	26,100
29 Jul 10	51.00000 -0.60	51.96	50.76	51.60	22,625
28 Jul 10	51.60000 -1.08	54.00	51.00	53.28	51,033
27 Jul 10	52.68000 -0.24	53.28	52.20	53.28	12,525
26 Jul 10	52.92000 +2.16	53.16	50.88	51.12	25,600
23 Jul 10	50.76000 -2.04	52.56	50.28	52.56	28,017
22 Jul 10	52.80000 +1.68	53.88	51.12	52.32	22,933
21 Jul 10	51.12000 -3.84	55.08	51.00	55.08	17,492
20 Jul 10	54.96000 +0.84	54.96	51.24	53.40	17,625
19 Jul 10	54.12000 -0.48	55.20	53.16	54.72	9,533
16 Jul 10	54.60000 -1.20	56.16	53.28	55.80	36,483
15 Jul 10	55.80000 -0.60	58.45	55.44	56.64	9,292
14 Jul 10	56.40000 -0.60	57.72	54.12	56.52	36,767
13 Jul 10	57.00000 +3.24	57.00	54.06	54.96	28,300
12 Jul 10	53.76000 -1.32	55.92	53.28	54.96	15,050
09 Jul 10	55.08000 -0.84	55.92	53.52	55.92	11,633
08 Jul 10	55.92000 +3.12	56.40	51.96	53.64	59,150
07 Jul 10	52.80000 -0.60	54.00	50.04	53.52	24,308
06 Jul 10	53.40000 -0.96	56.04	52.80	55.80	26,442
02 Jul 10	54.36000 +1.56	57.60	53.04	53.04	21,017
01 Jul 10	52.80000 -2.88	55.44	48.96	55.44	69,300
30 Jun 10	55.68000 -1.68	59.40	55.08	57.12	16,983
29 Jun 10	57.36000 -2.64	59.16	56.64	58.44	22,308
28 Jun 10	60.00000 -0.36	62.76	58.80	60.36	18,767
25 Jun 10	60.36000 +1.68	61.92	58.68	59.28	183,425
24 Jun 10	58.68000 -1.32	61.68	58.68	59.28	18,125
23 Jun 10	60.00000 +0.00	60.50	58.32	60.00	13,542
22 Jun 10	60.00000 -3.00	64.20	59.64	62.76	20,758
21 Jun 10	63.00000 +1.20	63.84	62.16	63.24	18,692
18 Jun 10	61.80000 -0.36	64.44	61.77	62.64	29,383
17 Jun 10	62.16000 +1.56	64.80	60.60	61.20	15,925
16 Jun 10	60.60000 +0.60	62.16	54.60	59.40	8,733
15 Jun 10	60.00000 +1.68	60.72	56.29	59.16	15,858
14 Jun 10	58.32000 +0.48	60.24	56.52	58.80	17,675
11 Jun 10	57.84000 +1.56	59.04	55.20	55.20	10,342
10 Jun 10	56.28000 +1.68	56.76	54.36	56.16	16,450
09 Jun 10	54.60000 -0.72	58.56	54.36	57.00	22,042
08 Jun 10	55.32000 -4.44	60.12	54.84	59.16	28,408
07 Jun 10	59.76000 -3.36	65.04	59.76	63.36	30,425
04 Jun 10	63.12000 -6.48	67.56	62.76	66.60	24,208
03 Jun 10	69.60000 +3.60	69.84	66.12	66.48	19,183
02 Jun 10	66.00000 +4.32	66.00	60.48	62.76	14,008
01 Jun 10	61.68000 -2.28	65.28	61.68	63.36	16,283
28 May 10	63.96000 -3.72	67.20	63.24	67.20	19,392
27 May 10	67.68000 +5.16	67.68	63.12	64.80	14,408
26 May 10	62.52000 -0.84	65.64	62.28	63.60	12,333
25 May 10	63.36000 -1.08	64.08	60.12	62.52	20,900
24 May 10	64.44000 -0.12	66.84	63.60	64.68	16,042
21 May 10	64.56000 +0.36	66.48	62.94	63.60	25,817
20 May 10	64.20000 -2.52	66.96	63.00	64.08	30,100
19 May 10	66.72000 -1.32	68.88	66.36	67.80	26,075
18 May 10	68.04000 -0.96	70.68	67.08	70.44	24,725
17 May 10	69.00000 +1.08	71.16	67.32	68.76	20,450
14 May 10	67.92000 -5.40	73.92	66.60	72.84	31,625
13 May 10	73.32000 +2.40	74.04	70.14	70.44	44,375
12 May 10	70.92000 +0.48	72.00	68.07	70.44	31,583
11 May 10	70.44000 +1.68	72.48	64.20	67.92	28,717
10 May 10	68.76000 +2.88	72.00	66.72	72.00	52,042
07 May 10	65.88000 -2.28	70.08	64.68	66.60	55,208
06 May 10	68.16000 -8.76	76.92	63.60	76.08	61,942
05 May 10	76.92000 -2.64	80.16	76.56	77.88	32,675
04 May 10	79.56000 -2.04	80.76	77.94	79.80	27,417
03 May 10	81.60000 +1.44	81.96	77.52	80.88	36,658
30 Apr 10	80.16000 -3.24	85.32	80.16	83.64	75,150
29 Apr 10	83.40000 -4.44	87.30	73.56	78.84	81,800
28 Apr 10	87.84000 +3.96	88.44	82.32	84.12	73,900
27 Apr 10	83.88000 +0.60	84.00	77.52	84.00	73,483
26 Apr 10	83.28000 +3.00	91.44	79.56	79.92	136,333
23 Apr 10	80.28000 +2.52	80.76	76.80	77.40	51,167
22 Apr 10	77.76000 +3.36	78.36	72.72	73.56	27,000
21 Apr 10	74.40000 +1.44	74.63	72.00	72.96	36,900
20 Apr 10	72.96000 +3.12	73.20	69.77	70.92	79,475
19 Apr 10	69.84000 +1.08	71.52	68.76	68.76	80,642
16 Apr 10	68.76000 +1.56	69.60	64.20	65.76	406,408
15 Apr 10	67.20000 -2.52	68.76	65.76	68.76	33,017
14 Apr 10	69.72000 -0.60	69.96	67.80	69.48	21,975
13 Apr 10	70.32000 +0.24	73.80	69.12	69.84	15,050
12 Apr 10	70.08000 -6.36	76.68	67.32	76.68	33,033
09 Apr 10	76.44000 +0.24	77.16	75.60	76.56	4,617
08 Apr 10	76.20000 -0.36	76.92	72.48	76.08	10,383
07 Apr 10	76.56000 +0.12	79.92	75.00	78.00	20,875
06 Apr 10	76.44000 -1.20	79.42	76.32	77.40	3,517
05 Apr 10	77.64000 +1.32	78.00	76.44	76.44	8,400
01 Apr 10	76.32000 -0.12	77.65	75.36	77.04	18,533
31 Mar 10	76.44000 +0.12	76.92	75.60	75.60	7,208
30 Mar 10	76.32000 +0.24	77.40	75.48	76.08	5,858
29 Mar 10	76.08000 -0.60	77.52	75.36	77.16	9,650
26 Mar 10	76.68000 +0.36	78.00	75.48	76.56	6,608
25 Mar 10	76.32000 +0.12	78.36	75.00	77.40	6,325
24 Mar 10	76.20000 -2.04	77.88	76.08	77.40	8,250
23 Mar 10	78.24000 -0.24	78.48	76.44	78.00	6,992
22 Mar 10	78.48000 -3.12	81.24	77.64	80.04	14,358
19 Mar 10	81.60000 +1.92	81.60	78.60	80.16	44,492
18 Mar 10	79.68000 +0.12	80.16	78.36	79.68	9,200
17 Mar 10	79.56000 +0.00	81.00	78.84	80.04	20,600
16 Mar 10	79.56000 +0.24	79.56	76.80	79.20	13,758
15 Mar 10	79.32000 +2.16	79.44	76.44	77.16	28,550
12 Mar 10	77.16000 +4.56	77.76	72.24	73.08	21,858
11 Mar 10	72.60000 +0.24	73.92	71.04	72.00	18,667
10 Mar 10	72.36000 +9.00	72.84	67.56	67.56	30,958
09 Mar 10	63.36000 +0.24	64.68	62.28	62.52	3,925
08 Mar 10	63.12000 -2.16	64.56	62.52	64.56	7,650
05 Mar 10	65.28000 +0.24	65.52	64.44	65.28	4,975
04 Mar 10	65.04000 -0.48	65.88	60.84	65.52	2,617
03 Mar 10	65.52000 -0.48	66.60	62.78	65.88	5,875
02 Mar 10	66.00000 +3.60	66.00	60.12	62.76	6,350
01 Mar 10	62.40000 +0.84	62.40	60.72	62.16	7,508
26 Feb 10	61.56000 +0.60	62.16	60.00	61.20	5,842
25 Feb 10	60.96000 +0.84	61.20	58.32	59.04	2,125
24 Feb 10	60.12000 +1.44	63.66	58.80	60.96	8,358
23 Feb 10	58.68000 -1.68	60.36	57.24	60.00	7,833
22 Feb 10	60.36000 -1.68	62.52	60.00	62.52	3,583
19 Feb 10	62.04000 -1.56	63.48	61.44	63.48	6,250
18 Feb 10	63.60000 +2.64	63.84	59.72	62.04	4,808
17 Feb 10	60.96000 +3.36	60.96	56.52	57.96	6,267
16 Feb 10	57.60000 +1.20	58.68	54.48	56.64	4,342
12 Feb 10	56.40000 +1.56	56.52	54.00	54.00	4,958
11 Feb 10	54.84000 +2.04	54.96	52.08	52.20	3,817
10 Feb 10	52.80000 -0.12	54.00	51.36	52.44	3,425
09 Feb 10	52.92000 +0.48	54.22	51.24	53.52	4,508
08 Feb 10	52.44000 +0.96	56.64	49.61	51.60	8,717
05 Feb 10	51.48000 +2.28	52.68	49.20	49.56	7,142
04 Feb 10	49.20000 -4.08	54.48	49.20	54.24	7,667
03 Feb 10	53.28000 -0.84	56.76	53.28	54.00	5,425
02 Feb 10	54.12000 +1.32	58.92	54.00	55.08	10,250
01 Feb 10	52.80000 -0.24	54.72	51.96	53.40	2,983
29 Jan 10	53.04000 -1.08	55.92	52.80	54.48	5,892
28 Jan 10	54.12000 -2.16	56.64	53.76	56.64	6,342
27 Jan 10	56.28000 +1.08	58.80	54.84	54.84	3,408
26 Jan 10	55.20000 -2.52	57.96	55.20	57.24	5,225
25 Jan 10	57.72000 -0.72	60.12	56.28	59.28	7,175
22 Jan 10	58.44000 -1.44	62.16	58.20	59.76	9,492
21 Jan 10	59.88000 -1.32	61.68	59.88	61.56	7,625
20 Jan 10	61.20000 -4.44	64.80	60.00	64.80	7,742
19 Jan 10	65.64000 +2.76	65.64	61.44	63.00	4,242
15 Jan 10	62.88000 -2.40	66.72	60.72	65.64	7,700
14 Jan 10	65.28000 -1.44	66.36	63.60	66.36	3,108
13 Jan 10	66.72000 +6.24	66.96	60.24	60.96	12,600
12 Jan 10	60.48000 -3.00	63.54	60.00	62.40	3,983
11 Jan 10	63.48000 +3.60	63.72	59.40	60.00	11,150
08 Jan 10	59.88000 +0.00	60.96	57.96	60.00	11,392
07 Jan 10	59.88000 +2.52	60.48	58.20	58.80	15,275
06 Jan 10	57.36000 -4.20	61.44	57.12	61.32	7,950
05 Jan 10	61.56000 -1.80	63.60	60.36	63.36	7,508
04 Jan 10	63.36000 -0.72	64.08	62.40	63.60	10,275
31 Dec 09	64.08000 +0.24	64.56	62.28	63.00	6,200
30 Dec 09	63.84000 +0.36	64.20	61.44	62.04	8,200
29 Dec 09	63.48000 -0.36	63.96	62.52	63.72	5,658
28 Dec 09	63.84000 +0.00	64.80	62.16	64.80	7,758

Alphatec Holdings Inc

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	11.36000 +0.50	11.60	10.87	10.87	3,180,348
21 Oct 26	10.86000 +0.00	11.10	10.72	10.72	1,694,347
20 Oct 26	10.86000 +0.45	10.98	10.41	10.57	1,447,240
19 Oct 26	10.41000 -0.05	10.54	10.35	10.42	1,578,529
16 Oct 26	10.46000 -0.47	11.14	10.40	10.93	2,702,726
15 Oct 26	10.93000 +0.49	10.97	10.46	10.59	3,050,651
14 Oct 26	10.44000 -0.38	10.81	10.31	10.63	1,760,236
13 Oct 26	10.82000 -0.43	11.54	10.80	11.30	2,321,837
12 Oct 26	11.25000 +0.58	11.26	10.69	10.69	2,945,933
09 Oct 26	10.67000 +0.32	10.74	10.32	10.38	1,564,783
08 Oct 26	10.35000 +0.10	10.40	10.06	10.15	2,643,154
07 Oct 26	10.25000 -0.29	10.66	10.18	10.41	2,438,591
06 Oct 26	10.54000 -0.18	10.89	10.49	10.77	1,908,050
05 Oct 26	10.72000 +0.69	10.75	9.94	9.98	2,062,731
02 Oct 26	10.03000 +0.13	10.18	9.80	10.10	2,189,829
01 Oct 26	9.90000 -0.42	10.45	9.81	10.27	2,282,529
30 Sep 26	10.32000 -0.05	10.54	10.13	10.41	1,587,934
29 Sep 26	10.37000 +0.32	10.41	10.00	10.03	1,725,084
28 Sep 26	10.05000 -0.07	10.06	9.80	10.00	1,706,549
25 Sep 26	10.12000 +0.20	10.32	9.72	9.80	3,003,817
24 Sep 26	9.92000 -0.11	10.05	9.83	10.03	1,664,679
23 Sep 26	10.03000 -0.30	10.27	9.94	10.22	1,629,749
22 Sep 26	10.33000 +0.16	10.50	10.27	10.45	1,207,976
21 Sep 26	10.17000 -0.01	10.32	10.06	10.27	1,699,842
18 Sep 26	10.18000 -0.10	10.54	10.17	10.24	2,395,581
17 Sep 26	10.28000 -0.22	10.53	10.02	10.45	2,756,346
16 Sep 26	10.50000 -0.16	10.76	10.43	10.63	2,729,794
15 Sep 26	10.66000 -0.20	10.94	10.61	10.80	2,667,305
14 Sep 26	10.86000 +0.28	11.03	10.39	10.49	4,174,693
11 Sep 26	10.58000 +1.74	10.60	9.34	9.55	6,368,102
10 Sep 26	8.84000 -0.14	8.92	8.60	8.77	2,381,423
09 Sep 26	8.98500 -0.20	9.44	8.84	9.23	3,045,551
08 Sep 26	9.19000 -0.26	9.55	9.03	9.55	1,763,563
04 Sep 26	9.45000 +0.12	9.51	9.08	9.22	1,581,073
03 Sep 26	9.33000 +0.14	9.45	9.05	9.33	1,856,101
02 Sep 26	9.19000 -0.02	9.48	9.08	9.24	1,435,252
01 Sep 26	9.21000 -0.16	9.57	9.15	9.46	1,050,910
31 Aug 26	9.37000 -0.07	9.45	9.25	9.32	1,381,745
28 Aug 26	9.44000 -0.13	9.65	9.40	9.55	1,208,748
27 Aug 26	9.57000 +0.15	9.69	9.28	9.36	1,564,913
26 Aug 26	9.42000 +0.09	9.49	9.20	9.37	1,418,557
25 Aug 26	9.33000 +0.09	9.47	9.08	9.22	1,582,207
24 Aug 26	9.24000 -0.24	9.61	9.22	9.49	1,716,890
21 Aug 26	9.48000 +0.19	9.51	9.11	9.26	1,452,082
20 Aug 26	9.29000 -0.46	9.71	9.22	9.70	1,514,120
19 Aug 26	9.75000 +0.22	10.00	9.50	9.53	1,544,936
18 Aug 26	9.53000 +0.08	9.77	9.49	9.55	1,432,135
17 Aug 26	9.45000 -0.34	9.75	9.35	9.63	1,398,369
14 Aug 26	9.79000 +0.04	9.91	9.69	9.79	1,759,049
13 Aug 26	9.75000 +0.12	9.81	9.54	9.74	1,192,149
12 Aug 26	9.63000 +0.26	9.69	9.11	9.24	1,947,930
11 Aug 26	9.37000 -0.12	9.68	9.34	9.47	1,463,389
10 Aug 26	9.49000 +0.18	9.52	9.10	9.10	1,968,298
07 Aug 26	9.31000 +0.10	9.34	9.05	9.34	2,323,101
06 Aug 26	9.21000 -0.36	9.64	8.90	9.55	3,638,297
05 Aug 26	9.57000 -0.78	10.10	9.26	9.87	5,219,502
04 Aug 26	10.35000 +0.20	10.39	9.96	9.96	4,322,112
03 Aug 26	10.15000 +0.63	10.30	9.86	10.00	4,588,655
31 Jul 26	9.52000 -0.14	9.76	9.46	9.73	1,669,169
30 Jul 26	9.66000 +0.01	9.80	9.53	9.65	1,811,412
29 Jul 26	9.65000 +0.33	9.67	9.20	9.23	2,429,754
28 Jul 26	9.32000 +0.65	9.43	9.00	9.10	2,076,895
27 Jul 26	8.67000 +0.41	8.89	8.42	8.42	1,789,814
24 Jul 26	8.26000 +0.05	8.38	8.06	8.21	1,457,060
23 Jul 26	8.21000 +0.15	8.27	8.06	8.27	1,335,684
22 Jul 26	8.06000 -0.24	8.33	8.01	8.27	2,083,990
21 Jul 26	8.30000 +0.03	8.44	8.05	8.13	1,980,081
20 Jul 26	8.27000 -0.26	8.55	8.26	8.51	2,089,106
17 Jul 26	8.53500 -0.74	9.09	8.52	9.09	2,244,786
16 Jul 26	9.27000 +0.23	9.60	9.15	9.17	2,066,585
15 Jul 26	9.04000 +0.07	9.19	8.86	8.93	1,327,027
14 Jul 26	8.97000 -0.77	9.57	8.87	9.53	2,887,584
13 Jul 26	9.74000 +0.16	9.94	9.61	9.66	1,793,832
10 Jul 26	9.58000 +0.07	9.60	9.32	9.51	1,460,494
09 Jul 26	9.51000 +0.30	9.52	9.18	9.42	1,670,294
08 Jul 26	9.21000 -0.17	9.35	8.86	9.14	3,309,509
07 Jul 26	9.38000 +0.05	9.52	9.28	9.38	2,739,695
06 Jul 26	9.33000 +0.41	9.45	8.84	8.93	2,623,051
02 Jul 26	8.92000 +0.06	9.13	8.76	9.07	2,843,284
01 Jul 26	8.86000 +0.21	9.16	8.69	8.78	3,357,355
30 Jun 26	8.65000 -0.85	9.48	8.49	9.39	4,073,457
29 Jun 26	9.50000 +0.20	9.56	9.02	9.35	4,064,046
26 Jun 26	9.30000 +0.47	9.34	8.83	8.83	6,135,917
25 Jun 26	8.83000 +0.13	9.01	8.63	8.70	2,273,914
24 Jun 26	8.70000 +0.20	9.09	8.10	8.50	6,778,541
23 Jun 26	8.50000 -0.05	8.70	8.37	8.57	2,080,495
22 Jun 26	8.55000 -0.26	9.22	8.48	8.76	4,089,833
18 Jun 26	8.81000 +0.57	8.83	8.28	8.35	4,421,323
17 Jun 26	8.24000 -0.20	8.69	8.22	8.43	5,026,878
16 Jun 26	8.44000 +0.15	8.55	8.24	8.36	1,901,923
15 Jun 26	8.29000 +0.01	8.45	8.11	8.28	3,830,503
12 Jun 26	8.28000 +0.15	8.31	7.95	8.05	1,766,700
11 Jun 26	8.13000 +0.00	8.31	7.86	8.01	2,546,832
10 Jun 26	8.13000 -0.13	8.35	8.07	8.26	1,562,680
09 Jun 26	8.26000 +0.35	8.39	7.93	7.95	2,728,998
08 Jun 26	7.91000 -0.09	8.18	7.88	8.03	1,735,940
05 Jun 26	8.00000 +0.08	8.36	7.86	7.97	3,119,016
04 Jun 26	7.92000 +0.24	8.05	7.76	7.79	2,059,764
03 Jun 26	7.68000 +0.20	7.77	7.39	7.50	2,423,471
02 Jun 26	7.48000 +0.00	7.53	7.27	7.41	2,076,627
01 Jun 26	7.48000 -0.27	7.97	7.41	7.83	2,861,294
29 May 26	7.75000 -0.14	8.01	7.68	7.88	2,611,926
28 May 26	7.89000 +0.06	7.97	7.61	7.71	2,659,760
27 May 26	7.83000 -0.23	8.06	7.68	7.95	2,508,890
26 May 26	8.06000 -0.21	8.37	8.00	8.35	2,777,791
22 May 26	8.27000 +0.04	8.42	8.16	8.25	1,726,250
21 May 26	8.23000 -0.01	8.34	8.04	8.12	2,795,528
20 May 26	8.24000 +0.02	8.33	7.98	8.17	1,972,635
19 May 26	8.22000 +0.13	8.29	7.91	8.11	2,518,684
18 May 26	8.09000 +0.43	8.24	7.70	7.70	3,456,946
15 May 26	7.66000 +0.09	7.80	7.47	7.59	2,883,206
14 May 26	7.57000 +0.02	7.75	7.48	7.58	2,740,014
13 May 26	7.55000 -0.19	7.80	7.45	7.60	4,172,562
12 May 26	7.74000 +0.75	7.88	7.30	7.41	5,311,803
11 May 26	6.99000 -0.53	7.49	6.82	7.49	5,017,879
08 May 26	7.52000 -0.23	8.00	7.49	7.98	4,942,504
07 May 26	7.75000 +0.76	7.93	7.03	7.12	11,886,945
06 May 26	6.99000 -3.24	8.09	6.85	8.01	21,555,960
05 May 26	10.23000 -0.10	10.54	9.94	10.28	7,460,374
04 May 26	10.33000 -0.10	10.81	10.22	10.43	3,266,457
01 May 26	10.43000 +0.67	10.49	9.85	9.87	2,920,022
30 Apr 26	9.76000 +0.46	9.80	9.11	9.24	3,141,861
29 Apr 26	9.30000 -0.05	9.47	9.16	9.34	3,088,219
28 Apr 26	9.35000 -1.01	10.56	9.15	10.38	4,797,175
27 Apr 26	10.36000 -0.54	10.93	10.23	10.74	2,216,849
24 Apr 26	10.90000 +0.69	10.95	10.15	10.21	4,321,331
23 Apr 26	10.21000 -0.41	10.72	10.05	10.60	1,987,650
22 Apr 26	10.62000 +0.14	10.82	10.51	10.53	2,111,764
21 Apr 26	10.48000 -1.07	11.60	10.38	11.55	2,996,607
20 Apr 26	11.55000 +0.45	11.57	10.94	11.04	2,451,966
17 Apr 26	11.10000 +0.28	11.43	10.98	11.17	2,558,263
16 Apr 26	10.82000 -0.60	11.60	10.81	11.44	1,923,551
15 Apr 26	11.42000 -0.10	11.78	11.31	11.61	1,726,904
14 Apr 26	11.52000 +0.27	11.72	11.35	11.35	2,038,741
13 Apr 26	11.25000 +0.35	11.30	10.79	10.79	2,614,530
10 Apr 26	10.90000 -0.17	11.22	10.88	11.06	1,627,134
09 Apr 26	11.07000 -0.59	11.77	11.01	11.48	2,368,106
08 Apr 26	11.66000 +0.63	11.78	11.42	11.68	2,355,835
07 Apr 26	11.03000 +0.06	11.30	10.80	10.91	1,705,451
06 Apr 26	10.97000 +0.14	11.26	10.66	10.79	1,282,724
02 Apr 26	10.83000 -0.43	11.37	10.61	10.97	2,105,696
01 Apr 26	11.26000 +0.38	11.51	10.74	11.03	4,070,022
31 Mar 26	10.88000 -0.12	11.22	10.78	11.16	2,912,297
30 Mar 26	11.00000 +0.07	11.35	10.80	10.93	2,100,022
27 Mar 26	10.93000 -0.59	11.52	10.87	11.46	1,942,256
26 Mar 26	11.52000 +0.03	11.84	11.46	11.56	2,173,881
25 Mar 26	11.49000 -0.26	12.00	11.45	11.80	1,593,774
24 Mar 26	11.75000 -0.40	12.21	11.64	12.11	2,038,740
23 Mar 26	12.15000 -0.22	12.77	12.13	12.73	2,264,974
20 Mar 26	12.37000 -0.35	12.84	12.28	12.84	2,395,122
19 Mar 26	12.72000 +0.16	12.78	12.35	12.35	1,823,081
18 Mar 26	12.56000 -0.49	13.08	12.51	13.00	2,612,600
17 Mar 26	13.05000 +0.45	13.06	12.63	12.63	2,390,254
16 Mar 26	12.60000 +0.32	12.63	12.19	12.34	1,664,591
13 Mar 26	12.28000 -0.22	12.70	12.20	12.56	3,172,131
12 Mar 26	12.50000 -0.16	12.58	12.25	12.41	2,228,277
11 Mar 26	12.66000 +0.15	12.93	12.12	12.50	3,504,821
10 Mar 26	12.51000 -0.36	12.87	12.30	12.87	2,228,455
09 Mar 26	12.87000 +0.64	12.89	11.92	11.99	4,573,226
06 Mar 26	12.23000 -0.34	12.39	12.04	12.26	1,851,331
05 Mar 26	12.57000 -0.43	12.89	12.24	12.86	2,730,978
04 Mar 26	13.00000 -0.02	13.21	12.74	12.84	1,985,829
03 Mar 26	13.02000 -0.45	13.27	12.70	13.25	1,607,521
02 Mar 26	13.47000 -0.15	13.67	13.14	13.30	1,974,765
27 Feb 26	13.62000 -0.39	13.90	13.49	13.80	2,121,392
26 Feb 26	14.01000 -0.03	14.44	13.56	14.21	1,988,610
25 Feb 26	14.04000 +0.11	14.23	13.13	13.26	6,015,048
24 Feb 26	13.93000 +0.77	13.98	13.00	13.18	5,865,081
23 Feb 26	13.16000 +0.15	13.35	12.77	12.91	2,478,461
20 Feb 26	13.01000 -0.47	13.63	12.80	13.63	2,575,077
19 Feb 26	13.48000 -0.06	13.73	13.24	13.53	1,395,533
18 Feb 26	13.54000 +0.04	13.91	13.51	13.77	2,913,306
17 Feb 26	13.50000 +0.14	13.82	13.26	13.36	1,464,824
13 Feb 26	13.36000 +0.26	13.56	13.22	13.22	1,832,661
12 Feb 26	13.10000 -0.37	13.73	13.01	13.55	2,497,181
11 Feb 26	13.47000 -0.43	14.31	13.28	13.80	2,604,606
10 Feb 26	13.90000 +0.39	14.65	13.54	13.62	3,353,404
09 Feb 26	13.51000 -0.31	13.84	13.33	13.84	2,437,031
06 Feb 26	13.82000 +0.32	14.05	13.35	13.50	2,253,779
05 Feb 26	13.50000 -0.56	14.21	13.43	14.06	3,270,074
04 Feb 26	14.06000 -0.61	14.62	13.72	14.62	2,847,134
03 Feb 26	14.67000 +0.18	14.91	14.30	14.46	3,273,503
02 Feb 26	14.49000 -0.34	14.98	14.43	14.54	3,473,302
30 Jan 26	14.83000 -0.02	15.22	14.54	15.00	3,354,986
29 Jan 26	14.85000 -0.41	15.26	14.35	15.26	4,157,952
28 Jan 26	15.26000 +0.00	15.55	14.97	15.27	2,072,474
27 Jan 26	15.26000 -0.42	15.54	14.93	15.43	2,811,095
26 Jan 26	15.68000 +0.06	16.10	15.58	15.58	2,319,104
23 Jan 26	15.62000 -0.18	16.23	15.55	15.80	2,184,161
22 Jan 26	15.80000 -1.23	17.11	15.78	16.91	4,530,260
21 Jan 26	17.03000 -0.12	17.35	16.57	17.11	3,375,981
20 Jan 26	17.15000 -0.59	17.48	16.85	17.25	3,329,265
16 Jan 26	17.74000 +0.28	17.97	17.39	17.40	3,693,263
15 Jan 26	17.46000 +1.51	17.50	16.00	16.15	7,942,325
14 Jan 26	15.95000 -0.50	16.53	15.42	16.42	4,435,296
13 Jan 26	16.45000 -1.14	17.84	16.15	17.60	8,667,582
12 Jan 26	17.59000 -5.06	21.56	17.42	21.47	13,633,508
09 Jan 26	22.65000 -0.03	22.89	21.99	22.65	2,453,590
08 Jan 26	22.68000 +0.71	23.29	22.13	22.25	4,248,483
07 Jan 26	21.97000 +0.18	22.22	21.73	22.02	1,415,576
06 Jan 26	21.79000 +0.59	21.86	21.07	21.07	2,402,385
05 Jan 26	21.20000 +0.44	21.37	20.48	20.53	1,685,391
02 Jan 26	20.76000 -0.28	21.20	20.29	21.00	1,658,019
31 Dec 25	21.04000 +0.18	21.30	20.89	20.92	1,454,477
30 Dec 25	20.86000 -0.12	21.16	20.84	20.94	1,159,902
29 Dec 25	20.98000 +0.01	21.20	20.90	21.00	1,147,636
26 Dec 25	20.96500 +0.19	21.04	20.72	20.83	1,016,222
24 Dec 25	20.77000 -0.23	20.93	20.55	20.93	897,142
23 Dec 25	21.00000 +0.30	21.03	20.48	20.50	2,143,682
22 Dec 25	20.70000 +0.69	20.95	19.69	20.00	3,779,040
19 Dec 25	20.01000 +0.14	20.34	19.77	19.87	2,092,970
18 Dec 25	19.87000 +0.30	20.20	19.66	19.80	1,195,599
17 Dec 25	19.57000 -0.19	20.07	19.47	19.66	1,412,383
16 Dec 25	19.76000 +0.05	19.99	19.33	19.89	2,148,871
15 Dec 25	19.71000 -0.25	20.11	19.51	19.86	2,513,041
12 Dec 25	19.96000 +0.05	20.44	19.93	19.98	1,836,321
11 Dec 25	19.91000 -0.99	21.42	19.77	21.20	2,576,178
10 Dec 25	20.90000 +0.23	21.01	20.54	20.72	4,026,107
09 Dec 25	20.67000 -0.29	21.13	20.62	21.00	1,428,306
08 Dec 25	20.96000 -0.49	21.42	20.96	21.35	2,285,210
05 Dec 25	21.45000 +0.17	21.65	21.28	21.47	1,848,553
04 Dec 25	21.28000 +0.05	21.57	21.14	21.29	1,282,338
03 Dec 25	21.23000 +0.06	21.46	20.87	21.11	2,097,810
02 Dec 25	21.17000 -0.79	22.06	21.14	21.99	2,912,850
01 Dec 25	21.96000 -0.59	22.44	21.82	22.38	1,852,961
28 Nov 25	22.55000 -0.04	22.60	22.30	22.58	768,815
26 Nov 25	22.59000 +0.76	22.66	21.68	21.96	2,477,588
25 Nov 25	21.83000 +1.20	22.00	20.64	20.74	2,886,749
24 Nov 25	20.63000 +0.32	20.80	20.31	20.35	2,190,091
21 Nov 25	20.31000 +0.70	20.74	19.09	19.53	2,306,740
20 Nov 25	19.61000 -0.01	20.00	19.43	19.97	1,267,455
19 Nov 25	19.62000 -0.31	20.20	19.60	19.90	1,579,466
18 Nov 25	19.93000 +0.06	20.20	19.41	19.82	1,978,564
17 Nov 25	19.87000 +0.13	19.94	19.42	19.52	1,680,584
14 Nov 25	19.74000 -0.46	20.06	19.51	19.87	1,731,665
13 Nov 25	20.20000 -0.55	20.82	20.00	20.75	2,140,703
12 Nov 25	20.75000 +0.03	21.16	20.67	20.75	3,681,624
11 Nov 25	20.72000 +0.48	21.04	20.40	20.41	2,303,331
10 Nov 25	20.24000 +0.44	20.65	19.63	19.75	2,604,558
07 Nov 25	19.80000 +0.29	20.17	19.49	19.62	2,363,928
06 Nov 25	19.51000 -0.21	20.00	19.07	19.64	2,643,504
05 Nov 25	19.72000 +0.30	19.98	19.43	19.44	2,888,062
04 Nov 25	19.42000 +0.13	19.57	19.01	19.01	2,459,774
03 Nov 25	19.29000 +0.30	19.47	17.88	18.84	4,493,249
31 Oct 25	18.99000 +2.66	20.15	18.69	20.02	11,583,181
30 Oct 25	16.33000 -0.16	16.73	16.21	16.50	3,909,234
29 Oct 25	16.49000 -0.16	17.15	16.46	16.59	2,235,140
28 Oct 25	16.65000 +0.07	17.10	16.62	16.72	2,434,749
27 Oct 25	16.58000 +0.47	16.75	16.02	16.12	2,304,686
24 Oct 25	16.11000 +0.22	16.28	16.01	16.20	1,778,813
23 Oct 25	15.89000 +0.22	15.93	15.45	15.66	1,155,123
22 Oct 25	15.67000 +0.17	15.91	15.38	15.59	2,095,720
21 Oct 25	15.50000 +0.00	15.84	15.20	15.57	2,518,430
20 Oct 25	15.50000 +0.61	15.52	14.82	14.98	1,899,258
17 Oct 25	14.89000 +0.63	14.99	14.05	14.26	2,290,333
16 Oct 25	14.26000 +0.27	14.50	13.92	14.13	2,216,027
15 Oct 25	13.99000 +0.18	14.34	13.55	13.77	2,399,325
14 Oct 25	13.81000 +0.57	13.98	13.19	13.21	2,115,025
13 Oct 25	13.24000 +0.10	13.52	13.14	13.16	1,796,969
10 Oct 25	13.14000 -0.62	13.86	13.13	13.77	1,517,015
09 Oct 25	13.76000 -0.26	14.05	13.71	14.00	1,482,231
08 Oct 25	14.02000 +0.57	14.05	13.31	13.45	2,166,454
07 Oct 25	13.45000 -0.15	13.98	13.36	13.62	1,800,256
06 Oct 25	13.60000 -0.36	14.06	13.53	14.00	1,605,669
03 Oct 25	13.96000 +0.20	14.07	13.73	13.76	1,474,949
02 Oct 25	13.76000 -0.21	14.33	13.57	13.97	1,986,035
01 Oct 25	13.97000 -0.57	14.39	13.73	14.39	2,590,147
30 Sep 25	14.54000 -0.21	14.80	14.40	14.70	2,771,970
29 Sep 25	14.75000 -0.27	15.10	14.65	15.01	1,238,756
26 Sep 25	15.02000 -0.37	15.50	14.95	15.47	1,339,252
25 Sep 25	15.39000 +0.18	15.48	14.93	15.14	1,298,287
24 Sep 25	15.21000 -0.28	15.67	15.15	15.58	1,267,791
23 Sep 25	15.49000 -0.11	15.65	15.35	15.60	1,036,237
22 Sep 25	15.60000 +0.06	15.69	15.28	15.50	1,373,077
19 Sep 25	15.54000 +0.32	15.56	15.17	15.39	2,658,987
18 Sep 25	15.22000 +0.52	15.25	14.68	14.70	1,611,621
17 Sep 25	14.70000 -0.33	15.13	14.65	15.04	1,789,458
16 Sep 25	15.03000 -0.02	15.17	14.74	15.00	1,322,994
15 Sep 25	15.05000 -0.21	15.44	15.03	15.32	1,231,788
12 Sep 25	15.26000 -0.37	15.52	15.13	15.46	1,736,720
11 Sep 25	15.63000 +0.28	15.69	15.26	15.39	2,271,125
10 Sep 25	15.35000 -0.45	15.89	15.21	15.75	2,030,294
09 Sep 25	15.80000 -0.54	16.38	15.77	16.34	2,186,719
08 Sep 25	16.34000 -0.06	16.59	16.20	16.59	1,342,835
05 Sep 25	16.40000 -0.15	16.65	16.32	16.56	1,427,181
04 Sep 25	16.55000 +0.65	16.70	15.80	15.90	3,213,161
03 Sep 25	15.90000 +0.22	15.93	15.52	15.53	2,081,359
02 Sep 25	15.68000 -0.22	15.98	15.53	15.53	2,801,427
29 Aug 25	15.90000 -0.13	16.14	15.77	16.14	1,651,222
28 Aug 25	16.03000 -0.15	16.16	15.10	16.16	3,599,168
27 Aug 25	16.18000 +0.13	16.32	15.87	16.00	1,739,946
26 Aug 25	16.05000 +0.21	16.16	15.77	15.90	1,954,715
25 Aug 25	15.84000 -0.30	16.03	15.55	15.64	1,536,982
22 Aug 25	16.13500 +0.20	16.47	15.84	16.13	2,490,745
21 Aug 25	15.93000 +0.04	16.07	15.78	15.85	1,884,155
20 Aug 25	15.89000 +0.09	15.93	15.72	15.78	1,575,131
19 Aug 25	15.80000 -0.06	15.98	15.72	15.91	1,878,008
18 Aug 25	15.86000 +0.16	15.91	15.66	15.75	1,602,310
15 Aug 25	15.70000 +0.13	15.89	15.50	15.67	1,804,563
14 Aug 25	15.57000 -0.23	15.67	15.40	15.60	1,666,000
13 Aug 25	15.80000 +0.08	16.01	15.43	15.87	2,391,791
12 Aug 25	15.72000 +0.40	15.84	15.39	15.49	2,607,547
11 Aug 25	15.32000 +0.35	15.44	14.74	14.98	2,244,830
08 Aug 25	14.97000 +0.07	15.32	14.91	14.98	1,745,595
07 Aug 25	14.90000 -0.30	15.46	14.74	15.39	4,027,160
06 Aug 25	15.20000 -0.14	15.44	14.93	15.31	4,365,166
05 Aug 25	15.34000 +0.47	15.34	14.53	14.95	5,878,993
04 Aug 25	14.87000 +1.10	14.90	13.81	13.98	7,318,532
01 Aug 25	13.77000 +3.19	13.89	11.66	11.98	13,007,890
31 Jul 25	10.58000 -0.15	10.85	10.11	10.66	3,497,375
30 Jul 25	10.73000 -0.15	11.09	10.62	10.96	1,196,890
29 Jul 25	10.88000 -0.31	11.31	10.86	11.31	1,387,894
28 Jul 25	11.19000 +0.37	11.24	10.76	10.90	1,871,414
25 Jul 25	10.82000 +0.11	10.85	10.64	10.75	857,975
24 Jul 25	10.71000 -0.12	10.82	10.58	10.80	1,271,698
23 Jul 25	10.83000 +0.09	10.96	10.73	10.87	1,015,952
22 Jul 25	10.74000 +0.43	10.86	10.23	10.25	1,605,347
21 Jul 25	10.30500 -0.18	10.70	10.22	10.60	1,358,208
18 Jul 25	10.49000 -0.14	10.74	10.44	10.74	1,183,978
17 Jul 25	10.63000 +0.00	10.81	10.52	10.57	1,349,121
16 Jul 25	10.63000 -0.08	10.92	10.47	10.77	1,698,762
15 Jul 25	10.71000 -0.20	10.97	10.69	10.91	976,179
14 Jul 25	10.91000 -0.08	11.17	10.84	11.00	730,986
11 Jul 25	10.99000 -0.59	11.56	10.91	11.56	1,612,241
10 Jul 25	11.58000 +0.09	12.01	11.26	11.42	1,647,435
09 Jul 25	11.49000 -0.11	11.71	11.22	11.71	1,639,069
08 Jul 25	11.60000 +0.67	11.61	10.88	10.95	2,331,333
07 Jul 25	10.93000 -0.06	11.01	10.72	10.93	1,374,035
03 Jul 25	10.99000 +0.03	11.12	10.70	10.99	777,404
02 Jul 25	10.96000 +0.03	11.16	10.78	10.92	1,341,097
01 Jul 25	10.93000 -0.17	11.40	10.88	11.10	1,706,684
30 Jun 25	11.10000 +0.02	11.13	10.73	11.04	1,784,929
27 Jun 25	11.08000 +0.18	11.15	10.76	10.91	3,303,034
26 Jun 25	10.90000 -0.34	11.31	10.82	11.24	1,656,970
25 Jun 25	11.24000 -0.11	11.43	11.09	11.32	1,248,126
24 Jun 25	11.35000 +0.49	11.39	10.83	11.00	1,672,971
23 Jun 25	10.86000 -0.08	10.95	10.29	10.93	2,143,410
20 Jun 25	10.94000 +0.05	11.05	10.80	10.97	2,080,812
18 Jun 25	10.89000 +0.04	11.06	10.66	10.85	1,085,629
17 Jun 25	10.85000 -0.17	11.19	10.81	10.90	1,289,655
16 Jun 25	11.02000 -0.04	11.23	10.89	11.23	1,529,681
13 Jun 25	11.06000 -0.31	11.21	10.90	11.17	1,994,477
12 Jun 25	11.37000 -0.36	11.74	11.32	11.69	1,178,858
11 Jun 25	11.73000 -0.48	12.30	11.67	12.25	1,973,231
10 Jun 25	12.21000 +0.29	12.24	11.88	11.92	1,501,745
09 Jun 25	11.92000 -0.81	12.97	11.50	12.74	3,438,097
06 Jun 25	12.73000 +0.29	12.73	12.38	12.42	1,224,037
05 Jun 25	12.44000 +0.16	12.57	12.15	12.25	1,345,499
04 Jun 25	12.28000 -0.38	12.71	12.19	12.71	1,712,981
03 Jun 25	12.66000 +0.36	12.74	12.22	12.32	1,142,387
02 Jun 25	12.30000 -0.13	12.48	12.07	12.42	1,620,511
30 May 25	12.43000 -0.03	12.48	11.99	12.40	1,784,054
29 May 25	12.46000 +0.02	12.56	12.29	12.54	1,418,115
28 May 25	12.44000 +0.12	12.52	12.23	12.29	1,618,746
27 May 25	12.32000 -0.13	12.68	12.27	12.66	1,711,745
23 May 25	12.45000 -0.03	12.53	12.11	12.16	1,300,730
22 May 25	12.48000 -0.18	12.63	12.43	12.60	898,809
21 May 25	12.66000 -0.31	12.97	12.57	12.86	1,652,025
20 May 25	12.97000 -0.06	13.14	12.73	13.02	1,560,941
19 May 25	13.03000 +0.07	13.06	12.65	12.77	1,277,603
16 May 25	12.96000 +0.22	12.99	12.70	12.72	1,727,290
15 May 25	12.74000 +0.00	13.02	12.67	12.70	1,257,959
14 May 25	12.74000 +0.02	12.81	12.55	12.72	988,362
13 May 25	12.72000 +0.05	12.85	12.53	12.73	985,892
12 May 25	12.67000 +0.46	12.75	12.43	12.75	1,556,301
09 May 25	12.21000 -0.53	12.64	12.03	12.64	1,888,270
08 May 25	12.74000 +0.29	12.82	12.13	12.13	2,260,534
07 May 25	12.45000 +0.28	12.48	11.94	12.17	2,216,815
06 May 25	12.17000 +0.19	12.24	11.61	11.74	2,205,250
05 May 25	11.98000 -0.02	12.27	11.51	11.89	2,361,261
02 May 25	12.00000 +0.94	12.26	11.13	11.50	4,700,941
01 May 25	11.06000 +0.08	11.29	10.73	11.00	2,946,838
30 Apr 25	10.98000 -0.23	11.11	10.82	11.10	1,372,636
29 Apr 25	11.21000 +0.08	11.47	11.01	11.01	1,246,207
28 Apr 25	11.13000 -0.38	11.58	11.10	11.51	1,656,578
25 Apr 25	11.51000 +0.11	11.57	11.23	11.23	1,056,210
24 Apr 25	11.40000 +0.19	11.55	11.18	11.21	1,502,007
23 Apr 25	11.21000 +0.38	11.55	11.01	11.10	2,173,021
22 Apr 25	10.83000 +0.19	10.87	10.57	10.78	2,165,227
21 Apr 25	10.64000 +0.08	10.66	10.15	10.44	1,590,437
17 Apr 25	10.56000 +0.33	10.57	10.06	10.20	2,292,621
16 Apr 25	10.23000 +0.32	10.26	9.89	9.94	1,773,712
15 Apr 25	9.91000 -0.27	10.31	9.80	10.12	1,719,247
14 Apr 25	10.18000 +0.43	10.30	9.88	10.01	1,437,089
11 Apr 25	9.75000 +0.22	9.82	9.25	9.55	1,409,261
10 Apr 25	9.53000 -0.52	9.97	9.38	9.97	1,590,066
09 Apr 25	10.05000 +0.62	10.23	8.81	9.18	2,520,843
08 Apr 25	9.43000 -0.58	10.41	9.27	10.24	2,780,148
07 Apr 25	10.01000 -0.22	10.73	9.55	9.94	4,659,289
04 Apr 25	10.23000 +0.02	10.27	9.61	9.87	3,480,876
03 Apr 25	10.21000 -0.24	10.39	9.88	9.97	4,075,365
02 Apr 25	10.45000 +0.37	10.54	9.79	10.24	2,842,845
01 Apr 25	10.08000 -0.06	10.23	9.67	10.09	2,942,672
31 Mar 25	10.14000 -0.05	10.33	9.76	9.97	2,141,852
28 Mar 25	10.19000 +0.14	10.20	9.90	10.02	1,099,335
27 Mar 25	10.05000 -0.20	10.38	10.00	10.24	804,842
26 Mar 25	10.25000 -0.07	10.40	10.04	10.35	954,861
25 Mar 25	10.32000 -0.17	10.57	10.17	10.35	1,206,248
24 Mar 25	10.49000 +0.56	10.70	9.96	10.09	1,824,807
21 Mar 25	9.93000 -0.27	10.19	9.81	10.08	1,591,639
20 Mar 25	10.20000 +0.66	10.24	9.37	9.37	1,712,854
19 Mar 25	9.54000 +0.20	9.77	9.30	9.34	2,161,950
18 Mar 25	9.34000 -0.41	9.67	9.32	9.67	1,271,681
17 Mar 25	9.75000 +0.46	9.86	9.27	9.27	1,792,943
14 Mar 25	9.29000 +0.02	9.61	9.25	9.39	2,022,192
13 Mar 25	9.27000 -0.29	9.60	9.09	9.54	1,705,990
12 Mar 25	9.56000 -0.39	10.05	9.46	10.05	2,303,777
11 Mar 25	9.95000 +0.28	10.08	9.49	9.77	1,864,494
10 Mar 25	9.67000 -0.79	10.41	9.43	10.35	3,116,454
07 Mar 25	10.46000 -0.34	11.00	10.07	10.80	1,783,868
06 Mar 25	10.80000 -0.64	11.18	10.47	10.66	2,600,501
05 Mar 25	11.44000 -0.29	11.73	11.15	11.62	11,799,943
04 Mar 25	11.73000 -0.54	11.97	10.13	10.64	4,977,953
03 Mar 25	12.27000 -0.26	12.79	12.10	12.54	1,803,579
28 Feb 25	12.53000 +0.41	12.53	11.63	11.88	3,471,520
27 Feb 25	12.12000 +1.06	12.63	10.50	10.50	5,553,749
26 Feb 25	11.06000 +0.50	11.08	10.48	10.72	2,445,787
25 Feb 25	10.56000 -0.20	10.80	10.13	10.73	2,083,705
24 Feb 25	10.76000 +0.15	10.95	10.46	10.64	2,423,105
21 Feb 25	10.61000 -0.05	10.86	10.52	10.72	1,141,262
20 Feb 25	10.66000 -0.20	10.85	10.59	10.79	766,911
19 Feb 25	10.86000 -0.10	10.95	10.70	10.95	1,108,985
18 Feb 25	10.96000 +0.22	10.98	10.66	10.73	858,014
14 Feb 25	10.74000 -0.14	11.17	10.74	10.97	731,962
13 Feb 25	10.88000 +0.20	10.94	10.67	10.79	660,687
12 Feb 25	10.68000 -0.27	10.98	10.65	10.83	970,569
11 Feb 25	10.95000 +0.10	11.14	10.77	10.78	1,016,792
10 Feb 25	10.85000 -0.51	11.30	10.44	11.30	1,965,204
07 Feb 25	11.36000 -0.06	11.46	11.15	11.40	980,918
06 Feb 25	11.42000 -0.53	11.87	11.30	11.87	1,491,049
05 Feb 25	11.95000 -0.19	12.20	11.80	12.16	1,334,858
04 Feb 25	12.14000 +0.68	12.24	11.35	11.35	1,708,866
03 Feb 25	11.46000 -0.33	11.61	11.26	11.51	1,370,404
31 Jan 25	11.79000 +0.04	12.01	11.60	11.90	1,492,322
30 Jan 25	11.75000 -0.31	12.15	11.51	12.05	1,699,674
29 Jan 25	12.06000 +0.61	12.22	11.43	11.54	2,713,978
28 Jan 25	11.45000 +0.32	11.52	10.99	11.20	1,255,093
27 Jan 25	11.13000 +0.12	11.56	11.00	11.01	2,173,681
24 Jan 25	11.01000 -0.66	11.65	10.99	11.65	1,687,434
23 Jan 25	11.67000 +0.29	11.70	11.29	11.38	1,266,198
22 Jan 25	11.38000 -0.23	11.68	11.32	11.57	1,037,789
21 Jan 25	11.61000 +0.04	12.02	11.56	11.73	2,058,065
17 Jan 25	11.57000 +0.28	11.62	11.16	11.35	1,088,848
16 Jan 25	11.29000 -0.06	11.41	10.94	11.30	1,462,414
15 Jan 25	11.35000 +0.23	11.51	10.92	11.31	2,025,219
14 Jan 25	11.12000 +0.24	11.18	10.81	11.04	2,320,195
13 Jan 25	10.88000 +0.91	11.44	10.01	10.40	5,121,665
10 Jan 25	9.97000 +0.31	10.00	9.32	9.53	1,281,948
08 Jan 25	9.66000 +0.31	9.82	9.09	9.29	3,365,922
07 Jan 25	9.35000 -0.02	9.65	9.31	9.48	1,549,591
06 Jan 25	9.37000 +0.00	9.57	9.24	9.35	972,487
03 Jan 25	9.37000 +0.31	9.45	8.82	8.92	821,572
02 Jan 25	9.06000 -0.12	9.53	8.86	9.23	937,944
31 Dec 24	9.18000 +0.10	9.26	9.03	9.17	697,699
30 Dec 24	9.08000 -0.11	9.24	8.95	9.08	725,454
27 Dec 24	9.19000 -0.14	9.43	8.99	9.28	737,143
26 Dec 24	9.33000 +0.10	9.41	9.02	9.16	1,062,361
24 Dec 24	9.23000 +0.11	9.41	9.00	9.19	499,745
23 Dec 24	9.12000 -0.23	9.47	9.10	9.37	922,476
20 Dec 24	9.35000 +0.50	9.42	8.70	8.73	1,937,834
19 Dec 24	8.85000 +0.03	9.16	8.84	8.90	1,769,830
18 Dec 24	8.82000 -0.70	9.76	8.69	9.59	1,631,580
17 Dec 24	9.52000 +0.05	9.58	9.26	9.38	1,109,332
16 Dec 24	9.47000 -0.15	9.60	9.25	9.60	1,396,603
13 Dec 24	9.62000 -0.08	9.73	9.37	9.71	771,099
12 Dec 24	9.70000 +0.01	9.84	9.47	9.76	844,310
11 Dec 24	9.69000 +0.04	9.85	9.48	9.75	1,687,196
10 Dec 24	9.65000 +0.04	9.87	9.48	9.71	1,627,655
09 Dec 24	9.61000 -0.02	9.81	9.27	9.75	1,066,466
06 Dec 24	9.62500 +0.03	9.88	9.48	9.63	1,078,275
05 Dec 24	9.59000 -0.46	10.02	9.57	10.00	1,858,376
04 Dec 24	10.05000 +0.05	10.42	9.90	9.98	1,598,840
03 Dec 24	10.00000 -0.21	10.19	9.81	10.03	1,730,389
02 Dec 24	10.21000 -0.27	10.63	10.15	10.63	1,433,812
29 Nov 24	10.48000 +0.11	10.58	10.24	10.44	636,282
27 Nov 24	10.37000 +0.76	10.47	9.70	9.71	1,597,349
26 Nov 24	9.61000 -0.01	9.78	9.48	9.67	1,012,062
25 Nov 24	9.62000 -0.44	10.16	9.32	10.16	2,023,203
22 Nov 24	10.06000 -0.15	10.40	9.97	10.40	1,122,083
21 Nov 24	10.21000 +0.28	10.27	9.81	9.93	1,639,013
20 Nov 24	9.93000 +0.36	10.11	9.54	9.60	2,331,810
19 Nov 24	9.57000 +1.05	9.60	8.45	8.52	1,834,315
18 Nov 24	8.52000 +0.29	8.71	8.18	8.20	1,607,398
15 Nov 24	8.23000 -0.50	8.73	8.19	8.61	2,170,386
14 Nov 24	8.73000 -0.40	9.20	8.73	9.10	1,685,673
13 Nov 24	9.13000 -0.15	9.35	9.08	9.25	2,257,083
12 Nov 24	9.28000 -0.42	9.86	9.26	9.60	1,910,702
11 Nov 24	9.70000 +0.30	9.86	9.48	9.49	2,157,093
08 Nov 24	9.40000 -0.01	9.67	9.22	9.45	2,858,738
07 Nov 24	9.41000 +0.54	9.52	8.68	8.86	2,503,133
06 Nov 24	8.87000 +0.29	9.01	8.70	8.80	1,907,977
05 Nov 24	8.58000 +0.22	8.60	7.87	8.26	2,250,721
04 Nov 24	8.36000 +0.25	8.60	8.06	8.10	3,855,890
01 Nov 24	8.11000 +0.26	8.26	7.80	7.82	3,972,792
31 Oct 24	7.85000 +2.23	8.42	6.97	6.97	16,527,218
30 Oct 24	5.62000 +0.20	5.79	5.36	5.39	3,294,134
29 Oct 24	5.42000 +0.15	5.49	5.20	5.22	2,147,212
28 Oct 24	5.27000 +0.02	5.52	5.18	5.31	2,158,959
25 Oct 24	5.25000 +0.02	5.47	5.20	5.25	1,323,872
24 Oct 24	5.23000 +0.10	5.36	5.14	5.23	1,198,438
23 Oct 24	5.13000 -0.25	5.36	5.08	5.35	1,339,418
22 Oct 24	5.38000 +0.02	5.39	5.20	5.32	1,019,822
21 Oct 24	5.36000 -0.31	5.68	5.34	5.64	1,149,203
18 Oct 24	5.67000 -0.04	5.87	5.65	5.71	1,041,822
17 Oct 24	5.71000 -0.04	5.90	5.55	5.79	1,787,588
16 Oct 24	5.75000 +0.45	5.77	5.34	5.35	3,138,253
15 Oct 24	5.30000 -0.02	5.45	5.22	5.33	1,700,464
14 Oct 24	5.32000 +0.17	5.34	4.97	5.17	3,692,778
11 Oct 24	5.15000 +0.17	5.20	4.96	5.00	2,962,031
10 Oct 24	4.98000 -0.33	5.28	4.88	5.24	3,127,580
09 Oct 24	5.31000 -0.07	5.45	5.27	5.38	755,604
08 Oct 24	5.38000 -0.11	5.55	5.33	5.49	1,330,857
07 Oct 24	5.49000 +0.00	5.70	5.42	5.48	1,632,585
04 Oct 24	5.49000 +0.27	5.55	5.28	5.36	1,665,287
03 Oct 24	5.22000 -0.03	5.26	4.97	5.21	1,934,276
02 Oct 24	5.25000 -0.02	5.37	5.07	5.22	1,613,590
01 Oct 24	5.27000 -0.29	5.65	5.18	5.54	1,860,966
30 Sep 24	5.56000 +0.00	5.71	5.48	5.54	1,541,939
27 Sep 24	5.56000 +0.07	5.90	5.51	5.57	1,531,136
26 Sep 24	5.49000 -0.06	5.86	5.37	5.60	2,424,848
25 Sep 24	5.55000 -0.04	5.68	5.42	5.59	1,327,768
24 Sep 24	5.59000 +0.03	5.68	5.45	5.57	1,147,152
23 Sep 24	5.56000 -0.47	6.04	5.45	6.03	1,781,414
20 Sep 24	6.03000 -0.18	6.26	5.97	6.14	2,314,178
19 Sep 24	6.21000 +0.06	6.43	6.14	6.36	1,811,680
18 Sep 24	6.15000 +0.20	6.63	5.91	5.95	2,327,068
17 Sep 24	5.95000 +0.04	6.28	5.93	5.97	1,624,508
16 Sep 24	5.91000 +0.32	6.04	5.52	5.61	1,421,499
13 Sep 24	5.59000 +0.11	5.76	5.51	5.53	1,454,981
12 Sep 24	5.48000 +0.03	5.58	5.36	5.46	1,687,168
11 Sep 24	5.45000 -0.12	5.56	5.28	5.56	1,795,002
10 Sep 24	5.56500 -0.09	5.71	5.31	5.65	2,519,333
09 Sep 24	5.65000 -0.76	6.67	5.62	6.63	2,722,470
06 Sep 24	6.41500 -0.24	6.74	5.82	6.65	2,398,461
05 Sep 24	6.65000 -0.10	6.95	6.63	6.77	1,482,276
04 Sep 24	6.75000 -0.05	6.90	6.56	6.80	1,826,277
03 Sep 24	6.80000 -0.10	6.99	6.73	6.86	1,869,898
30 Aug 24	6.90000 +0.05	7.01	6.71	6.88	2,092,433
29 Aug 24	6.85000 +0.60	7.24	6.26	6.28	3,421,976
28 Aug 24	6.25000 -0.07	6.43	6.13	6.28	1,687,514
27 Aug 24	6.32000 +0.38	6.62	6.03	6.04	4,898,757
26 Aug 24	5.94000 +0.20	6.01	5.68	5.79	4,331,637
23 Aug 24	5.74000 +0.05	6.04	5.71	5.75	2,798,051
22 Aug 24	5.69000 +0.01	6.00	5.57	5.86	2,960,043
21 Aug 24	5.68000 -0.21	6.01	5.64	5.92	2,979,818
20 Aug 24	5.89000 -0.16	6.11	5.88	6.05	1,722,637
19 Aug 24	6.05000 -0.12	6.28	6.00	6.20	2,160,865
16 Aug 24	6.17000 -0.15	6.39	6.07	6.30	1,517,776
15 Aug 24	6.32000 +0.16	6.75	6.22	6.24	2,253,184
14 Aug 24	6.16000 +0.13	6.18	5.93	6.05	1,469,216
13 Aug 24	6.03000 -0.19	6.30	6.00	6.28	2,343,821
12 Aug 24	6.22000 -0.09	6.43	6.08	6.31	1,267,491
09 Aug 24	6.31000 -0.02	6.42	6.14	6.38	1,552,229
08 Aug 24	6.33000 +0.23	6.33	6.10	6.10	4,528,743
07 Aug 24	6.10000 -0.39	6.67	5.98	6.50	3,633,824
06 Aug 24	6.49000 -0.06	6.72	6.30	6.55	3,422,130
05 Aug 24	6.55000 +0.25	6.57	5.74	5.98	6,495,584
02 Aug 24	6.30000 -0.34	6.78	6.24	6.55	5,596,345
01 Aug 24	6.64000 -3.46	8.10	6.51	7.90	15,646,719
31 Jul 24	10.10000 +0.22	10.29	9.54	9.90	3,034,071
30 Jul 24	9.88000 -0.12	10.13	9.73	10.00	1,881,419
29 Jul 24	10.00000 -0.91	11.02	9.72	10.94	2,942,426
26 Jul 24	10.91000 +0.04	11.03	10.60	11.03	1,239,378
25 Jul 24	10.87000 -0.04	11.30	10.75	10.81	1,458,756
24 Jul 24	10.91000 -0.11	11.38	10.84	10.92	1,258,761
23 Jul 24	11.02000 +0.12	11.16	10.78	10.88	950,347
22 Jul 24	10.90000 -0.19	11.41	10.75	11.22	1,355,345
19 Jul 24	11.09000 +0.03	11.19	10.76	11.11	761,978
18 Jul 24	11.06000 -0.68	11.92	10.94	11.75	1,327,335
17 Jul 24	11.74000 -0.13	11.97	11.63	11.63	1,163,199
16 Jul 24	11.87000 +0.45	11.88	11.44	11.52	1,256,696
15 Jul 24	11.42000 +0.17	11.53	11.22	11.31	1,373,322
12 Jul 24	11.25000 +0.29	11.31	10.99	11.00	1,568,447
11 Jul 24	10.96000 +0.19	11.28	10.73	10.92	1,781,307
10 Jul 24	10.77000 -0.07	10.89	10.52	10.85	1,037,902
09 Jul 24	10.84000 +0.11	10.90	10.65	10.75	868,934
08 Jul 24	10.73000 +0.44	10.84	10.48	10.84	1,665,279
05 Jul 24	10.29000 +0.31	10.29	9.84	9.95	596,489
03 Jul 24	9.98000 +0.08	10.14	9.85	9.96	458,991
02 Jul 24	9.90000 -0.08	10.06	9.84	9.94	1,159,592
01 Jul 24	9.98000 -0.47	10.47	9.88	10.45	1,457,068
28 Jun 24	10.45000 +0.06	10.63	10.30	10.49	5,099,106
27 Jun 24	10.39000 -0.02	10.58	10.08	10.38	1,021,083
26 Jun 24	10.41000 +0.28	10.46	9.94	10.11	1,214,655
25 Jun 24	10.13000 +0.20	10.14	9.85	9.91	1,081,339
24 Jun 24	9.93000 -0.16	10.25	9.77	10.10	1,139,363
21 Jun 24	10.09000 -0.16	10.41	10.06	10.31	2,080,615
20 Jun 24	10.25000 -0.13	10.64	10.24	10.36	1,230,643
18 Jun 24	10.38000 -0.10	10.81	10.31	10.46	1,375,797
17 Jun 24	10.48000 -0.18	10.66	10.38	10.57	1,066,883
14 Jun 24	10.66000 -0.06	10.74	10.51	10.64	763,205
13 Jun 24	10.72000 -0.06	10.93	10.55	10.75	882,302
12 Jun 24	10.78000 +0.43	11.22	10.55	10.57	1,298,259
11 Jun 24	10.35000 +0.10	10.49	9.90	10.19	1,465,470
10 Jun 24	10.25000 -0.04	10.64	10.15	10.20	1,416,004
07 Jun 24	10.29000 +0.03	10.36	10.00	10.12	1,574,031
06 Jun 24	10.25500 +0.32	10.39	9.86	9.90	1,594,923
05 Jun 24	9.94000 +0.45	9.95	9.25	9.50	1,241,775
04 Jun 24	9.49000 -0.01	9.65	9.26	9.50	1,585,967
03 Jun 24	9.50000 -0.21	9.84	9.38	9.84	2,206,519
31 May 24	9.71000 -0.42	10.27	9.66	10.19	1,665,436
30 May 24	10.13000 -0.10	10.72	10.12	10.28	941,904
29 May 24	10.23000 -0.05	10.30	10.11	10.16	1,571,496
28 May 24	10.28000 +0.16	10.39	10.16	10.21	874,078
24 May 24	10.12000 +0.02	10.23	9.98	10.12	1,329,878
23 May 24	10.10000 -0.66	10.71	10.05	10.71	1,107,834
22 May 24	10.76000 +0.08	10.89	10.62	10.70	807,856
21 May 24	10.68000 -0.35	11.16	10.61	11.00	1,059,803
20 May 24	11.03000 -0.02	11.18	10.85	11.05	1,543,634
17 May 24	11.05000 -0.38	11.49	10.83	11.48	1,364,056
16 May 24	11.43000 -0.04	11.72	11.34	11.46	1,655,240
15 May 24	11.47000 +0.60	11.51	10.84	11.02	2,037,020
14 May 24	10.87000 -0.27	11.46	10.71	11.17	1,785,310
13 May 24	11.14000 -0.38	11.88	11.14	11.55	1,770,774
10 May 24	11.52000 +0.18	11.59	11.10	11.38	1,936,870
09 May 24	11.34000 +0.74	11.83	10.40	10.60	4,209,161
08 May 24	10.60000 -2.98	12.12	10.59	11.64	9,065,020
07 May 24	13.58000 +0.30	13.63	13.14	13.25	1,630,446
06 May 24	13.28000 -0.37	13.79	13.03	13.68	1,085,858
03 May 24	13.65000 +0.44	13.73	13.26	13.56	1,081,648
02 May 24	13.21000 +0.24	13.27	12.79	13.18	1,281,985
01 May 24	12.97000 +0.35	13.41	12.53	12.68	1,157,002
30 Apr 24	12.62000 +0.03	12.93	12.47	12.58	1,132,446
29 Apr 24	12.59000 +0.15	12.70	12.32	12.50	1,516,565
26 Apr 24	12.44000 +0.20	12.68	12.24	12.27	1,260,686
25 Apr 24	12.24000 -0.50	12.62	12.11	12.51	1,341,186
24 Apr 24	12.74000 -0.19	13.08	12.55	12.88	1,273,099
23 Apr 24	12.93000 +0.14	13.02	12.59	12.81	1,347,768
22 Apr 24	12.79000 +0.25	12.81	12.31	12.50	1,659,689
19 Apr 24	12.54000 +0.20	12.79	12.27	12.27	1,331,385
18 Apr 24	12.34000 -0.17	12.63	12.29	12.54	2,314,874
17 Apr 24	12.51000 -0.68	13.34	12.51	13.34	1,135,703
16 Apr 24	13.19000 +0.09	13.20	12.85	13.04	957,512
15 Apr 24	13.10000 -0.20	13.49	13.07	13.44	1,065,943
12 Apr 24	13.30000 -0.48	13.72	13.02	13.61	1,359,090
11 Apr 24	13.78000 -0.35	14.28	13.78	14.28	908,826
10 Apr 24	14.13000 -0.13	14.18	13.70	13.86	972,476
09 Apr 24	14.26000 +0.26	14.54	14.07	14.07	1,566,557
08 Apr 24	14.00000 +0.20	14.15	13.69	13.88	1,072,387
05 Apr 24	13.80000 +0.41	13.82	13.31	13.39	1,141,480
04 Apr 24	13.39000 -0.11	13.74	13.31	13.63	1,402,254
03 Apr 24	13.50000 +0.01	13.75	13.37	13.50	1,508,092
02 Apr 24	13.49000 -0.47	13.68	13.01	13.68	2,697,678
01 Apr 24	13.96000 +0.17	14.00	13.45	13.71	1,697,914
28 Mar 24	13.79000 -0.01	14.18	13.74	13.88	1,603,275
27 Mar 24	13.80000 +0.39	14.00	13.44	13.61	5,904,350
26 Mar 24	13.41000 -0.20	13.77	13.23	13.77	1,150,738
25 Mar 24	13.61000 +0.39	13.66	13.31	13.36	1,606,650
22 Mar 24	13.22000 -0.51	13.69	12.90	13.69	2,001,304
21 Mar 24	13.73000 -0.05	14.20	13.71	13.94	1,589,441
20 Mar 24	13.78000 -0.37	14.88	13.63	14.65	2,102,046
19 Mar 24	14.15000 +0.64	14.27	13.23	13.49	1,932,968
18 Mar 24	13.51000 +0.42	13.81	12.85	13.12	2,602,083
15 Mar 24	13.09000 -0.26	13.44	13.02	13.24	2,274,846
14 Mar 24	13.35000 -0.44	13.87	13.24	13.83	1,579,271
13 Mar 24	13.79000 +0.46	13.86	13.39	13.45	1,849,880
12 Mar 24	13.33000 +0.17	13.42	13.04	13.15	1,379,703
11 Mar 24	13.16000 +0.36	13.16	12.83	12.98	2,087,748
08 Mar 24	12.80000 -0.09	13.18	12.72	12.98	1,518,708
07 Mar 24	12.89000 -0.13	13.23	12.70	13.15	1,649,968
06 Mar 24	13.02000 -0.16	13.30	12.79	12.79	2,014,513
05 Mar 24	13.18000 -0.31	13.53	13.09	13.40	1,570,712
04 Mar 24	13.49000 +0.07	13.64	13.23	13.60	2,036,346
01 Mar 24	13.42000 -0.01	13.64	13.10	13.46	2,181,280
29 Feb 24	13.43000 -0.55	14.22	13.23	14.21	2,580,389
28 Feb 24	13.98000 -1.36	15.01	13.50	14.46	4,295,332
27 Feb 24	15.34000 +0.25	15.41	14.93	15.14	2,009,168
26 Feb 24	15.09000 -0.18	15.18	14.93	15.12	1,621,730
23 Feb 24	15.27000 -0.12	15.69	14.88	15.16	1,542,770
22 Feb 24	15.39000 +0.02	15.51	15.25	15.40	1,135,717
21 Feb 24	15.37000 -0.03	15.47	15.13	15.24	1,729,923
20 Feb 24	15.40000 -0.12	15.43	14.97	15.22	1,208,577
16 Feb 24	15.52000 -0.12	15.98	15.19	15.46	1,952,705
15 Feb 24	15.64000 -0.15	16.20	15.57	15.96	1,727,905
14 Feb 24	15.79000 -0.18	16.23	15.60	16.16	1,754,130
13 Feb 24	15.97000 -0.41	16.25	15.28	15.65	1,238,234
12 Feb 24	16.38000 -0.40	16.84	16.30	16.73	1,563,462
09 Feb 24	16.78000 +0.13	17.34	16.73	17.00	2,093,772
08 Feb 24	16.65000 +0.35	16.66	16.14	16.35	1,165,323
07 Feb 24	16.30000 -0.30	16.74	16.30	16.68	1,311,990
06 Feb 24	16.60000 +0.25	16.67	16.25	16.38	650,927
05 Feb 24	16.35000 -0.27	16.64	16.34	16.41	917,824
02 Feb 24	16.62000 -0.06	16.80	16.28	16.48	985,655
01 Feb 24	16.68000 +0.59	16.83	16.20	16.24	1,028,462
31 Jan 24	16.09000 -0.25	16.74	16.07	16.33	1,583,356
30 Jan 24	16.34000 -0.33	16.81	16.17	16.68	1,204,709
29 Jan 24	16.67000 +0.42	16.72	16.15	16.30	939,911
26 Jan 24	16.25000 +0.12	16.32	16.00	16.24	983,044
25 Jan 24	16.13000 +0.23	16.34	16.01	16.19	1,543,089
24 Jan 24	15.90000 -0.10	16.35	15.88	16.28	1,092,992
23 Jan 24	16.00000 +0.09	16.08	15.57	16.08	1,010,276
22 Jan 24	15.91000 +0.47	16.17	15.69	15.70	1,539,170
19 Jan 24	15.44000 +0.16	15.52	15.11	15.35	1,430,443
18 Jan 24	15.28000 +0.17	15.40	15.01	15.28	952,083
17 Jan 24	15.11000 +0.06	15.16	14.68	14.79	1,256,617
16 Jan 24	15.05000 +0.11	15.22	14.57	14.77	2,307,628
12 Jan 24	14.94000 -0.01	15.45	14.84	15.10	1,596,881
11 Jan 24	14.95000 -0.02	15.11	14.78	14.93	1,114,529
10 Jan 24	14.97000 +0.20	15.00	14.52	14.78	1,176,565
09 Jan 24	14.77000 -0.22	15.13	14.60	14.72	1,115,253
08 Jan 24	14.99000 +1.25	15.15	14.07	14.12	2,218,257
05 Jan 24	13.74000 -0.35	14.10	13.62	13.92	1,725,102
04 Jan 24	14.09000 -0.02	14.38	13.98	14.10	1,074,066
03 Jan 24	14.11000 -0.74	14.65	13.99	14.65	1,610,268
02 Jan 24	14.85000 -0.26	15.05	14.57	14.82	1,300,525
29 Dec 23	15.11000 -0.25	15.47	15.07	15.26	1,273,625
28 Dec 23	15.36000 +0.05	15.48	15.12	15.27	1,120,777
27 Dec 23	15.31000 -0.03	15.42	15.11	15.35	2,078,058
26 Dec 23	15.34000 +0.25	15.39	14.97	15.14	1,296,103
22 Dec 23	15.09000 +0.06	15.23	14.83	15.14	1,260,028
21 Dec 23	15.03000 +0.53	15.04	14.65	14.75	1,587,908
20 Dec 23	14.50000 +0.04	14.86	14.29	14.41	2,437,067
19 Dec 23	14.46000 +0.91	14.50	13.49	13.94	3,307,587
18 Dec 23	13.55000 +0.12	13.84	13.22	13.36	1,417,858
15 Dec 23	13.43000 -0.48	14.01	13.33	13.98	4,356,837
14 Dec 23	13.91000 +0.51	14.38	13.45	13.60	4,142,287
13 Dec 23	13.40000 +0.79	13.47	12.55	12.60	1,789,794
12 Dec 23	12.61000 -0.05	12.69	12.40	12.64	1,172,654
11 Dec 23	12.66000 -0.05	12.77	12.49	12.74	1,234,558
08 Dec 23	12.71000 +0.14	12.87	12.44	12.46	1,345,376
07 Dec 23	12.57000 +0.05	12.66	12.34	12.51	1,516,902
06 Dec 23	12.52000 -0.29	13.01	12.47	12.93	1,476,816
05 Dec 23	12.81000 +0.06	12.95	12.45	12.64	2,396,766
04 Dec 23	12.75000 +0.17	12.85	12.49	12.51	1,473,703
01 Dec 23	12.58000 +0.71	12.63	11.69	11.80	1,755,584
30 Nov 23	11.87000 -0.07	12.15	11.78	12.00	1,650,715
29 Nov 23	11.94000 +0.23	12.23	11.76	11.83	1,372,881
28 Nov 23	11.71000 -0.24	11.97	11.46	11.88	1,401,747
27 Nov 23	11.95000 +0.08	12.00	11.81	11.83	1,063,601
24 Nov 23	11.87000 +0.09	11.98	11.72	11.72	452,250
22 Nov 23	11.78000 +0.32	11.96	11.55	11.64	1,552,646
21 Nov 23	11.46000 +0.09	11.49	10.97	11.34	2,091,695
20 Nov 23	11.37000 +0.37	11.51	11.02	11.05	1,929,364
17 Nov 23	11.00000 -0.38	11.65	10.91	11.48	2,755,368
16 Nov 23	11.38000 +0.18	11.40	10.99	11.21	2,648,403
15 Nov 23	11.20000 +0.57	11.28	10.62	10.62	2,795,052
14 Nov 23	10.63000 +0.69	10.64	10.15	10.36	3,194,069
13 Nov 23	9.94000 -0.26	10.51	9.94	10.19	2,434,106
10 Nov 23	10.20000 +0.08	10.23	9.89	10.22	1,231,163
09 Nov 23	10.12000 -0.45	10.70	10.01	10.64	1,824,312
08 Nov 23	10.57000 -0.28	10.93	10.24	10.83	1,802,917
07 Nov 23	10.85000 +0.54	11.39	10.66	11.00	4,444,798
06 Nov 23	10.31000 -0.05	10.46	10.22	10.36	1,619,853
03 Nov 23	10.36000 +0.53	10.57	9.95	9.95	2,626,463
02 Nov 23	9.83000 +0.35	9.97	9.47	9.57	3,028,136
01 Nov 23	9.48000 +0.30	9.52	8.98	9.14	2,682,828
31 Oct 23	9.18000 +0.29	9.46	8.96	8.97	2,833,014
30 Oct 23	8.89000 -0.66	9.58	8.66	9.58	6,016,176
27 Oct 23	9.55000 -0.29	10.15	9.44	10.09	3,449,162
26 Oct 23	9.84000 -0.26	10.20	9.63	10.08	3,382,217
25 Oct 23	10.10000 -2.72	10.56	10.02	10.50	13,519,993
24 Oct 23	12.82000 -0.07	13.11	12.63	13.02	899,728
23 Oct 23	12.89000 +0.64	13.11	12.14	12.20	2,345,834
20 Oct 23	12.25000 +0.40	12.50	11.86	12.12	2,278,309
19 Oct 23	11.85000 +0.04	12.11	11.65	11.81	1,418,446
18 Oct 23	11.81000 -0.01	12.22	11.57	11.74	1,258,898
17 Oct 23	11.82000 +0.29	12.22	11.22	11.33	1,939,500
16 Oct 23	11.53000 +0.32	12.17	10.31	12.17	2,713,281
13 Oct 23	11.21000 +0.20	11.23	10.72	11.02	2,341,529
12 Oct 23	11.01000 -0.49	11.50	10.82	11.50	1,466,089
11 Oct 23	11.50000 -0.37	12.01	11.41	11.86	1,227,907
10 Oct 23	11.87000 +0.58	12.06	11.27	11.29	1,497,389
09 Oct 23	11.29000 -0.02	11.35	11.02	11.24	918,682
06 Oct 23	11.31000 +0.16	11.35	10.95	11.10	1,235,458
05 Oct 23	11.15000 -0.10	11.45	10.52	11.30	1,940,493
04 Oct 23	11.25000 -0.58	11.87	11.10	11.85	2,419,778
03 Oct 23	11.83000 -0.75	12.56	11.63	12.45	1,415,223
02 Oct 23	12.58000 -0.39	12.97	12.44	12.97	626,062
29 Sep 23	12.97000 -0.08	13.27	12.87	13.23	1,215,442
28 Sep 23	13.05000 +0.07	13.37	12.95	12.99	1,309,956
27 Sep 23	12.98000 +0.45	13.02	12.48	12.55	1,211,919
26 Sep 23	12.53000 +0.13	12.60	12.31	12.35	1,058,623
25 Sep 23	12.40000 -0.37	12.80	12.24	12.73	908,879
22 Sep 23	12.77000 +0.35	12.80	12.38	12.47	1,291,926
21 Sep 23	12.42000 -0.76	13.04	12.08	13.00	2,577,838
20 Sep 23	13.18000 -0.20	13.60	13.16	13.48	816,448
19 Sep 23	13.38000 -0.13	13.62	13.28	13.46	700,306
18 Sep 23	13.51000 +0.05	13.78	13.33	13.45	1,123,813
15 Sep 23	13.46000 -0.58	14.12	13.43	14.04	2,279,823
14 Sep 23	14.04000 +0.09	14.12	13.80	13.90	653,302
13 Sep 23	13.95000 +0.02	14.48	13.92	13.99	676,289
12 Sep 23	13.93000 -0.85	14.82	13.79	14.61	1,263,205
11 Sep 23	14.78000 +0.58	14.84	14.14	14.31	913,677
08 Sep 23	14.20000 -1.05	15.49	14.11	15.18	1,214,251
07 Sep 23	15.25000 -0.54	15.72	14.91	15.72	1,004,606
06 Sep 23	15.79000 +0.14	15.98	15.65	15.65	567,782
05 Sep 23	15.65000 -0.60	16.25	15.51	16.13	645,934
01 Sep 23	16.25000 -0.10	16.62	16.05	16.50	745,025
31 Aug 23	16.35000 +0.18	16.48	16.07	16.27	1,021,365
30 Aug 23	16.17000 +0.56	16.35	15.64	15.64	1,117,489
29 Aug 23	15.61000 +0.40	15.89	15.06	15.20	1,028,919
28 Aug 23	15.21000 +0.51	15.27	14.76	14.81	783,894
25 Aug 23	14.70000 +0.04	14.86	14.44	14.65	745,044
24 Aug 23	14.66000 -0.39	15.14	14.62	15.10	763,620
23 Aug 23	15.05000 +0.16	15.18	14.83	15.01	784,512
22 Aug 23	14.89000 +0.48	14.95	14.33	14.48	1,198,133
21 Aug 23	14.41000 +0.00	14.66	14.36	14.43	667,389
18 Aug 23	14.41000 +0.60	14.52	13.64	13.69	1,639,061
17 Aug 23	13.81000 -0.58	14.50	13.79	14.41	1,216,068
16 Aug 23	14.39000 -0.49	14.88	14.36	14.88	1,348,456
15 Aug 23	14.88000 -0.05	15.00	14.64	14.92	544,741
14 Aug 23	14.93000 +0.03	14.95	14.62	14.82	834,514
11 Aug 23	14.90000 -0.05	15.24	14.67	15.05	1,643,913
10 Aug 23	14.95000 -0.07	15.20	14.90	15.08	1,364,538
09 Aug 23	15.02000 -0.33	15.56	14.94	15.22	1,103,874
08 Aug 23	15.35000 -0.79	16.11	15.33	16.00	1,268,766
07 Aug 23	16.14000 +0.21	16.63	15.94	15.99	1,240,013
04 Aug 23	15.93000 -0.95	18.32	15.60	16.99	2,980,860
03 Aug 23	16.88000 -0.26	17.18	16.65	17.01	2,008,344
02 Aug 23	17.14000 -0.65	17.62	17.01	17.54	1,571,096
01 Aug 23	17.79000 +0.12	18.08	16.47	16.64	1,472,514
31 Jul 23	17.67000 +0.18	17.77	17.33	17.54	1,015,361
28 Jul 23	17.49000 +0.32	17.85	17.28	17.28	653,264
27 Jul 23	17.17000 -0.14	17.60	17.12	17.49	548,718
26 Jul 23	17.31000 +0.08	17.39	17.01	17.16	582,308
25 Jul 23	17.23000 -0.16	17.64	17.20	17.23	1,041,392
24 Jul 23	17.38500 -0.51	18.01	17.23	17.90	797,694
21 Jul 23	17.90000 +0.13	18.19	17.75	17.90	842,061
20 Jul 23	17.77000 -0.18	17.95	17.67	17.91	658,149
19 Jul 23	17.95000 -0.67	18.82	17.88	18.65	1,029,630
18 Jul 23	18.62000 -0.10	18.75	18.24	18.65	1,658,305
17 Jul 23	18.72000 +0.26	19.14	18.36	18.45	1,356,278
14 Jul 23	18.46000 -0.34	18.94	18.09	18.75	1,157,075
13 Jul 23	18.80000 +0.18	18.96	18.25	18.70	2,539,298
12 Jul 23	18.62000 +0.42	18.73	17.96	18.23	1,327,514
11 Jul 23	18.20000 +0.16	18.24	17.76	18.10	914,115
10 Jul 23	18.04000 +0.85	18.26	17.27	17.36	1,963,236
07 Jul 23	17.19000 -0.01	17.39	17.02	17.22	627,414
06 Jul 23	17.20000 -0.31	17.40	16.91	17.28	1,129,162
05 Jul 23	17.51000 -0.08	18.00	17.44	17.51	993,679
03 Jul 23	17.59000 -0.39	18.00	17.51	17.88	556,377
30 Jun 23	17.98000 +0.27	18.49	17.85	17.85	1,681,212
29 Jun 23	17.71000 -0.32	18.50	17.67	18.03	1,280,485
28 Jun 23	18.03000 +0.23	18.59	17.72	17.84	3,268,992
27 Jun 23	17.80000 +0.12	18.33	17.22	18.27	2,053,455
26 Jun 23	17.68000 +1.43	17.92	16.40	16.60	3,327,197
23 Jun 23	16.25000 +0.21	16.67	15.90	15.90	2,963,370
22 Jun 23	16.04000 +0.54	16.25	15.50	15.50	1,116,659
21 Jun 23	15.50000 -0.05	15.71	15.17	15.53	886,178
20 Jun 23	15.55000 +0.20	15.61	14.99	15.23	1,256,644
16 Jun 23	15.35000 -0.78	16.33	15.30	16.30	1,719,054
15 Jun 23	16.13000 -0.19	16.53	15.90	16.23	1,207,661
14 Jun 23	16.32000 +0.63	16.55	15.88	15.94	1,738,669
13 Jun 23	15.69000 +0.35	15.94	15.32	15.32	1,103,900
12 Jun 23	15.34000 +0.22	15.82	14.94	15.21	1,389,012
09 Jun 23	15.12000 -0.18	15.57	15.05	15.30	864,865
08 Jun 23	15.30000 +0.05	15.55	14.99	15.23	884,820
07 Jun 23	15.25000 -0.09	15.60	15.16	15.35	768,978
06 Jun 23	15.34000 -0.05	15.70	15.14	15.32	1,323,905
05 Jun 23	15.39000 +0.03	15.56	15.24	15.27	453,838
02 Jun 23	15.36000 +0.04	15.52	15.02	15.51	711,055
01 Jun 23	15.32000 +0.16	15.43	14.97	15.16	725,304
31 May 23	15.16000 +0.32	15.34	14.76	14.84	939,081
30 May 23	14.84000 +0.52	14.99	14.10	14.18	730,918
26 May 23	14.32000 -0.42	14.91	14.18	14.73	1,024,569
25 May 23	14.74000 -0.28	15.32	14.60	15.11	563,317
24 May 23	15.02000 +0.05	15.07	14.49	14.96	1,149,960
23 May 23	14.97000 -0.63	16.06	14.80	15.60	1,511,561
22 May 23	15.60000 +0.44	15.71	15.17	15.17	706,454
19 May 23	15.16500 -0.16	15.89	15.11	15.56	661,594
18 May 23	15.33000 +0.07	15.62	15.14	15.26	1,052,157
17 May 23	15.26000 +0.07	15.37	14.85	15.27	1,151,972
16 May 23	15.19000 +0.36	15.34	14.64	14.75	1,011,281
15 May 23	14.83000 -0.76	15.59	14.83	15.59	1,208,109
12 May 23	15.59000 +0.54	15.68	14.92	15.20	1,101,242
11 May 23	15.05000 -0.55	15.57	14.92	15.52	1,357,330
10 May 23	15.60500 +0.34	15.89	15.19	15.42	1,569,322
09 May 23	15.26000 +0.41	15.34	14.58	14.73	1,574,886
08 May 23	14.85000 -0.31	15.01	14.44	14.93	1,075,141
05 May 23	15.16000 +0.50	15.72	14.75	15.25	2,561,943
04 May 23	14.66000 -0.04	14.76	14.18	14.67	1,214,145
03 May 23	14.70000 +0.25	15.06	14.34	14.38	1,097,923
02 May 23	14.45000 -0.29	14.78	14.34	14.71	861,344
01 May 23	14.74000 +0.30	14.83	14.33	14.35	1,098,005
28 Apr 23	14.44000 -0.23	14.85	14.42	14.57	674,945
27 Apr 23	14.67000 -0.21	15.00	14.59	14.92	637,787
26 Apr 23	14.88000 -0.07	15.03	14.71	15.03	559,068
25 Apr 23	14.95000 -0.54	15.58	14.65	15.43	1,434,126
24 Apr 23	15.49000 -0.66	16.14	15.28	16.08	1,240,297
21 Apr 23	16.15000 -0.22	16.54	15.83	16.36	1,404,505
20 Apr 23	16.37000 -0.01	17.13	15.93	16.37	3,894,814
19 Apr 23	16.38000 +0.69	16.39	15.58	15.62	709,193
18 Apr 23	15.69000 +0.02	15.89	15.50	15.73	607,715
17 Apr 23	15.67000 +0.07	15.93	15.49	15.71	1,190,190
14 Apr 23	15.60000 -0.23	15.95	15.49	15.85	630,649
13 Apr 23	15.83000 +0.38	15.91	15.48	15.53	352,456
12 Apr 23	15.45000 -0.75	16.39	15.43	16.32	711,090
11 Apr 23	16.20000 +0.26	16.52	15.97	15.99	880,998
10 Apr 23	15.94000 +0.13	15.94	15.61	15.73	1,011,817
06 Apr 23	15.81000 +0.40	15.94	15.36	15.42	554,681
05 Apr 23	15.41000 -0.52	15.90	15.16	15.81	590,063
04 Apr 23	15.93000 +0.13	15.98	15.56	15.86	445,974
03 Apr 23	15.80000 +0.20	15.92	15.52	15.68	605,377
31 Mar 23	15.60000 -0.19	16.19	15.48	15.90	1,324,944
30 Mar 23	15.79000 +0.35	15.85	15.51	15.62	418,655
29 Mar 23	15.44000 -0.10	15.79	15.26	15.77	1,034,015
28 Mar 23	15.54000 -0.38	16.15	15.53	15.83	613,886
27 Mar 23	15.92000 +0.10	16.15	15.80	15.95	799,729
24 Mar 23	15.82000 +0.28	15.88	15.34	15.50	467,627
23 Mar 23	15.54000 +0.15	15.66	15.38	15.52	677,068
22 Mar 23	15.39000 -0.61	16.08	15.35	16.00	710,212
21 Mar 23	16.00000 +0.69	16.14	15.51	15.59	1,222,410
20 Mar 23	15.31000 +0.01	15.68	15.25	15.25	1,078,823
17 Mar 23	15.30000 -0.16	15.72	15.21	15.33	1,243,198
16 Mar 23	15.46000 +0.36	15.63	14.97	15.05	660,203
15 Mar 23	15.10000 -0.23	15.18	14.71	15.06	817,954
14 Mar 23	15.33000 +0.26	15.61	14.99	15.27	1,181,128
13 Mar 23	15.07000 +0.77	15.35	14.00	14.06	1,203,820
10 Mar 23	14.30000 -1.42	15.70	14.04	15.70	1,851,768
09 Mar 23	15.72000 -0.18	16.29	15.50	16.07	976,765
08 Mar 23	15.90000 -0.04	16.34	15.90	16.00	1,484,324
07 Mar 23	15.94000 +0.28	16.20	15.45	15.52	835,136
06 Mar 23	15.66000 -0.36	16.09	15.54	16.09	845,953
03 Mar 23	16.02000 +0.48	16.22	15.44	15.55	1,213,767
02 Mar 23	15.54000 +0.45	15.72	14.23	14.92	1,761,915
01 Mar 23	15.09000 +0.28	16.15	14.53	14.86	2,617,138
28 Feb 23	14.81000 -0.04	15.03	14.51	14.88	1,054,229
27 Feb 23	14.85000 +0.05	14.99	14.47	14.93	1,173,467
24 Feb 23	14.80000 +0.21	14.89	14.22	14.34	643,296
23 Feb 23	14.59000 +0.25	14.80	14.23	14.37	840,764
22 Feb 23	14.34000 +0.19	14.50	13.98	14.16	695,663
21 Feb 23	14.15000 -0.15	14.30	13.68	14.08	1,443,305
17 Feb 23	14.30000 -0.19	14.54	14.08	14.53	550,361
16 Feb 23	14.49000 -0.23	14.86	14.32	14.48	859,014
15 Feb 23	14.72000 +0.72	14.74	13.65	13.84	977,447
14 Feb 23	14.00000 +0.32	14.17	13.49	13.56	671,500
13 Feb 23	13.68000 -0.11	13.87	13.48	13.79	656,604
10 Feb 23	13.79000 -0.21	14.12	13.39	13.84	631,855
09 Feb 23	14.00000 +1.09	14.28	13.60	13.76	2,333,650
08 Feb 23	12.91000 -0.33	13.38	12.91	13.17	601,850
07 Feb 23	13.24000 +0.20	13.27	12.77	12.98	496,109
06 Feb 23	13.04000 -0.44	13.48	12.99	13.48	502,275
03 Feb 23	13.48000 +0.20	13.65	12.93	13.11	578,848
02 Feb 23	13.28000 +0.03	13.79	13.02	13.38	1,398,209
01 Feb 23	13.25000 +0.23	13.42	12.91	13.13	426,645
31 Jan 23	13.02000 +0.28	13.04	12.66	12.81	607,901
30 Jan 23	12.74000 -0.20	13.08	12.35	12.79	635,631
27 Jan 23	12.94000 +0.18	13.01	12.54	12.66	1,702,303
26 Jan 23	12.76000 -0.07	13.21	12.70	13.00	356,472
25 Jan 23	12.83000 -0.14	12.98	12.63	12.83	432,575
24 Jan 23	12.97000 -0.18	13.40	12.89	13.15	439,073
23 Jan 23	13.15000 -0.30	13.53	12.98	13.45	887,415
20 Jan 23	13.45000 +0.01	13.75	12.91	13.70	1,341,888
19 Jan 23	13.44500 -0.05	13.58	13.07	13.37	987,006
18 Jan 23	13.49000 +0.52	13.55	12.96	13.04	861,290
17 Jan 23	12.97000 -0.16	13.31	12.89	13.11	731,988
13 Jan 23	13.13000 +0.44	13.26	12.53	12.55	652,042
12 Jan 23	12.69000 +0.65	12.72	11.88	12.44	760,562
11 Jan 23	12.04000 +0.09	12.52	11.80	11.95	888,549
10 Jan 23	11.95000 +0.01	12.61	11.87	11.96	1,434,855
09 Jan 23	11.94000 -0.64	12.60	11.47	12.60	2,189,615
06 Jan 23	12.58000 +0.55	13.13	12.12	12.58	2,248,962
05 Jan 23	12.03000 +0.02	12.31	11.82	12.02	1,244,233
04 Jan 23	12.01000 +0.18	12.28	11.83	11.96	1,376,690
03 Jan 23	11.83000 -0.52	12.63	11.53	12.49	670,599
30 Dec 22	12.35000 +0.29	12.38	11.00	11.89	738,375
29 Dec 22	12.06000 +0.77	12.23	11.33	11.42	639,142
28 Dec 22	11.29000 -0.06	11.61	11.13	11.47	493,346
27 Dec 22	11.35000 -0.36	11.82	11.27	11.72	450,989
23 Dec 22	11.71000 +0.01	11.76	11.29	11.70	655,738
22 Dec 22	11.70000 +0.49	11.74	10.90	11.10	918,994
21 Dec 22	11.21000 +0.82	11.35	10.48	10.50	954,470
20 Dec 22	10.39000 -0.09	10.94	10.27	10.41	1,173,287
19 Dec 22	10.48000 -0.23	10.79	10.39	10.65	529,633
16 Dec 22	10.71000 -0.12	10.97	10.18	10.58	1,283,098
15 Dec 22	10.83000 +0.33	10.86	10.13	10.27	790,864
14 Dec 22	10.50000 +0.06	10.95	10.37	10.44	1,385,471
13 Dec 22	10.44000 +0.12	10.88	10.32	10.58	1,176,595
12 Dec 22	10.32000 +0.77	10.36	9.51	9.51	919,581
09 Dec 22	9.55000 -0.10	9.89	9.44	9.61	550,440
08 Dec 22	9.65000 +0.17	9.82	9.40	9.52	651,196
07 Dec 22	9.48000 +0.03	9.65	9.40	9.43	604,857
06 Dec 22	9.45000 -0.30	9.83	9.28	9.72	562,834
05 Dec 22	9.75000 -0.52	10.18	9.67	10.15	805,148
02 Dec 22	10.27000 -0.47	10.72	10.25	10.50	693,841
01 Dec 22	10.74000 +0.48	10.92	10.26	10.28	2,437,626
30 Nov 22	10.26000 +0.49	10.33	9.84	9.84	2,118,825
29 Nov 22	9.77000 +0.27	9.80	9.51	9.51	580,577
28 Nov 22	9.50000 -0.25	9.77	9.47	9.68	504,020
25 Nov 22	9.75000 +0.16	9.81	9.45	9.50	232,293
23 Nov 22	9.59000 +0.11	9.80	9.44	9.51	714,861
22 Nov 22	9.48000 -0.02	9.81	9.29	9.52	1,978,786
21 Nov 22	9.50000 -0.61	10.24	9.45	10.06	641,534
18 Nov 22	10.11000 +0.14	10.27	9.98	10.27	670,442
17 Nov 22	9.97000 -0.40	10.36	9.89	10.18	449,412
16 Nov 22	10.37000 -0.11	10.50	10.26	10.41	426,645
15 Nov 22	10.48000 +0.16	10.65	10.29	10.47	526,928
14 Nov 22	10.32000 -0.07	10.52	10.18	10.33	727,995
11 Nov 22	10.39000 +0.63	10.46	9.76	9.78	799,295
10 Nov 22	9.76000 +0.85	9.80	9.19	9.41	537,187
09 Nov 22	8.91000 -0.34	9.31	8.89	9.17	596,063
08 Nov 22	9.25000 -0.57	9.98	9.13	9.88	472,793
07 Nov 22	9.82000 +0.58	9.86	9.11	9.25	1,163,970
04 Nov 22	9.24000 +0.09	10.33	9.18	9.48	1,075,803
03 Nov 22	9.15000 -0.23	9.32	8.83	9.32	806,746
02 Nov 22	9.38000 -0.83	10.29	9.35	10.18	773,815
01 Nov 22	10.21000 -0.03	10.37	10.01	10.24	474,084
31 Oct 22	10.24000 -0.01	10.43	10.03	10.17	416,751
28 Oct 22	10.25000 +0.20	10.34	9.97	10.03	525,936
27 Oct 22	10.05000 -0.45	10.53	10.03	10.50	455,486
26 Oct 22	10.50000 +0.17	10.90	10.32	10.42	764,997
25 Oct 22	10.33000 +0.18	10.41	10.14	10.15	659,694
24 Oct 22	10.15000 -0.03	10.28	9.93	10.25	633,481
21 Oct 22	10.18000 +0.29	10.34	9.79	9.95	621,452
20 Oct 22	9.89000 +0.33	9.96	9.55	9.56	673,832
19 Oct 22	9.56000 -0.12	9.76	9.47	9.59	736,848
18 Oct 22	9.68000 +0.24	9.97	9.59	9.78	664,220
17 Oct 22	9.44000 +0.38	9.80	9.29	9.29	933,937
14 Oct 22	9.06000 -0.73	9.99	9.04	9.95	574,213
13 Oct 22	9.79000 -0.11	10.10	9.57	9.63	1,476,395
12 Oct 22	9.90000 +0.18	10.14	9.58	9.98	1,526,329
11 Oct 22	9.72000 +0.25	9.84	9.00	9.53	737,940
10 Oct 22	9.47000 +0.50	10.04	9.28	9.66	1,591,846
07 Oct 22	8.97000 -0.95	9.94	8.88	9.93	738,994
06 Oct 22	9.92000 +0.31	9.98	9.49	9.57	568,703
05 Oct 22	9.61000 -0.02	9.67	9.33	9.41	501,242
04 Oct 22	9.63000 +0.49	10.77	9.24	9.31	1,218,793
03 Oct 22	9.14000 +0.40	9.16	8.58	8.77	782,034
30 Sep 22	8.74000 +0.03	9.18	8.53	8.53	1,241,143
29 Sep 22	8.71000 +0.04	8.94	8.37	8.53	847,368
28 Sep 22	8.67000 +0.57	8.74	7.68	7.68	2,450,328
27 Sep 22	8.10000 +0.00	8.39	8.00	8.23	467,522
26 Sep 22	8.10000 +0.05	8.24	7.87	7.87	329,990
23 Sep 22	8.05000 -0.13	8.24	7.76	8.16	544,441
22 Sep 22	8.18000 -0.35	8.67	7.99	8.67	582,622
21 Sep 22	8.53000 -0.28	9.05	8.52	8.98	446,567
20 Sep 22	8.81000 +0.21	8.85	8.39	8.53	329,679
19 Sep 22	8.60000 +0.06	8.64	8.22	8.47	371,251
16 Sep 22	8.54000 -0.31	8.76	8.47	8.67	1,057,851
15 Sep 22	8.85000 -0.05	9.25	8.74	8.86	305,513
14 Sep 22	8.90000 +0.04	8.92	8.64	8.83	347,602
13 Sep 22	8.86000 -0.33	9.29	8.73	8.84	587,000
12 Sep 22	9.19000 +0.85	9.29	8.50	8.58	1,073,709
09 Sep 22	8.34000 +0.37	8.36	7.90	7.99	435,372
08 Sep 22	7.97000 +0.27	8.04	7.54	7.65	415,941
07 Sep 22	7.70000 +0.46	7.72	7.18	7.19	992,203
06 Sep 22	7.24000 -0.07	7.36	7.11	7.26	437,268
02 Sep 22	7.31000 -0.29	7.66	7.29	7.66	672,441
01 Sep 22	7.60000 +0.01	7.66	7.17	7.50	415,473
31 Aug 22	7.59000 -0.14	7.89	7.59	7.81	246,231
30 Aug 22	7.73000 -0.05	7.95	7.63	7.79	310,207
29 Aug 22	7.78000 -0.05	7.93	7.60	7.70	436,888
26 Aug 22	7.83000 -0.41	8.24	7.65	8.24	711,327
25 Aug 22	8.24000 +0.13	8.24	8.02	8.11	287,673
24 Aug 22	8.11000 +0.36	8.26	7.77	7.77	475,367
23 Aug 22	7.75000 +0.14	7.87	7.39	7.58	894,945
22 Aug 22	7.61000 -0.75	8.23	7.58	8.19	428,777
19 Aug 22	8.36000 -0.39	8.60	8.22	8.60	512,383
18 Aug 22	8.75000 -0.18	8.85	8.56	8.66	445,046
17 Aug 22	8.93000 -0.51	9.32	8.86	9.28	476,949
16 Aug 22	9.44000 -0.30	9.70	9.28	9.70	396,636
15 Aug 22	9.74000 +0.12	9.81	9.46	9.58	607,860
12 Aug 22	9.62000 +0.71	9.66	9.04	9.08	706,696
11 Aug 22	8.91000 +1.00	8.98	7.97	7.97	1,042,951
10 Aug 22	7.91000 +0.02	8.10	7.88	8.07	1,406,122
09 Aug 22	7.89000 -0.10	8.01	7.80	7.92	439,045
08 Aug 22	7.99000 -0.19	8.46	7.83	8.46	745,771
05 Aug 22	8.18000 -0.03	8.68	7.76	8.03	814,323
04 Aug 22	8.21000 +0.01	8.33	7.96	8.27	1,463,320
03 Aug 22	8.20000 +0.42	8.26	7.78	7.89	680,038
02 Aug 22	7.78000 +0.35	7.85	7.11	7.38	483,729
01 Aug 22	7.43000 -0.11	7.62	7.34	7.51	492,707
29 Jul 22	7.54000 -0.10	7.62	7.43	7.62	213,745
28 Jul 22	7.64000 -0.14	7.84	7.42	7.82	287,778
27 Jul 22	7.78000 +0.23	7.84	7.55	7.65	415,524
26 Jul 22	7.55000 +0.35	7.63	7.14	7.18	524,452
25 Jul 22	7.20000 -0.03	7.41	7.10	7.22	445,841
22 Jul 22	7.23000 -0.15	7.76	7.07	7.55	459,276
21 Jul 22	7.38000 +0.24	7.38	7.04	7.10	432,651
20 Jul 22	7.14000 +0.23	7.36	6.94	6.94	580,365
19 Jul 22	6.91000 +0.22	6.97	6.68	6.77	475,052
18 Jul 22	6.69000 +0.02	7.11	6.67	6.68	822,939
15 Jul 22	6.67000 +0.10	6.71	6.30	6.70	833,808
14 Jul 22	6.57000 -0.20	6.59	5.73	5.80	1,572,382
13 Jul 22	6.77000 -0.07	6.91	6.66	6.67	456,180
12 Jul 22	6.84000 +0.02	6.94	6.73	6.78	340,551
11 Jul 22	6.82000 -0.23	7.09	6.79	6.98	722,138
08 Jul 22	7.05000 +0.03	7.16	6.96	6.96	462,543
07 Jul 22	7.02000 +0.16	7.03	6.79	6.92	458,216
06 Jul 22	6.86000 -0.06	7.03	6.77	6.96	540,334
05 Jul 22	6.92000 +0.24	6.93	6.46	6.53	409,362
01 Jul 22	6.68000 +0.14	6.70	6.43	6.51	366,982
30 Jun 22	6.54000 -0.22	6.74	6.49	6.69	376,870
29 Jun 22	6.76000 -0.05	6.81	6.44	6.77	565,605
28 Jun 22	6.81000 -0.26	7.25	6.80	7.14	350,618
27 Jun 22	7.07000 +0.07	7.24	6.75	6.96	429,825
24 Jun 22	7.00000 +0.36	7.07	6.64	6.70	1,128,218
23 Jun 22	6.64000 +0.17	6.67	6.39	6.49	436,150
22 Jun 22	6.47000 +0.11	6.64	6.16	6.27	476,809
21 Jun 22	6.36000 -0.17	6.72	6.32	6.53	598,359
17 Jun 22	6.53000 +0.14	6.90	6.46	6.48	1,397,774
16 Jun 22	6.39000 -0.40	6.69	6.19	6.68	1,006,505
15 Jun 22	6.79000 -0.13	7.10	6.61	6.99	1,018,758
14 Jun 22	6.92000 -0.41	7.40	6.83	7.33	1,094,681
13 Jun 22	7.33000 -0.06	7.53	7.13	7.22	771,582
10 Jun 22	7.39000 +0.19	7.46	6.99	7.03	770,202
09 Jun 22	7.20000 -0.30	7.51	7.10	7.45	897,217
08 Jun 22	7.50000 +0.16	7.51	7.06	7.28	1,994,719
07 Jun 22	7.34000 +0.03	7.45	7.14	7.22	600,242
06 Jun 22	7.31000 -0.09	7.64	7.20	7.52	612,459
03 Jun 22	7.40000 -0.15	7.62	7.34	7.46	423,540
02 Jun 22	7.55000 +0.48	7.56	6.99	6.99	724,750
01 Jun 22	7.07000 -0.61	7.79	6.92	7.70	1,695,105
31 May 22	7.68000 -0.45	8.11	7.48	8.02	1,153,246
27 May 22	8.13000 +0.27	8.27	7.83	7.93	545,990
26 May 22	7.86000 +0.45	8.11	7.36	7.45	1,225,783
25 May 22	7.41000 +0.17	7.49	6.98	7.17	690,718
24 May 22	7.24000 -0.41	7.83	7.13	7.58	842,867
23 May 22	7.65000 -0.11	7.82	7.46	7.76	773,558
20 May 22	7.76000 -0.45	8.57	7.57	8.38	1,311,233
19 May 22	8.21000 -0.04	8.42	8.01	8.15	630,133
18 May 22	8.25000 -0.25	8.69	8.18	8.43	850,444
17 May 22	8.50000 +0.47	8.50	8.19	8.26	748,015
16 May 22	8.03000 -0.11	8.43	7.95	8.09	651,552
13 May 22	8.14000 +0.52	8.58	7.80	7.85	616,557
12 May 22	7.62000 +0.19	7.65	7.28	7.40	677,982
11 May 22	7.43000 -0.67	8.23	7.32	8.07	1,080,931
10 May 22	8.10000 -0.05	8.81	7.93	8.32	950,998
09 May 22	8.15000 -1.26	9.24	7.93	9.14	1,474,814
06 May 22	9.41000 -1.38	12.30	9.25	12.18	1,530,608
05 May 22	10.79000 -0.42	11.43	10.42	11.01	933,048
04 May 22	11.21000 +0.12	11.31	10.47	11.17	637,010
03 May 22	11.09000 +0.08	11.24	10.96	11.01	549,684
02 May 22	11.01000 +0.16	11.20	10.68	10.79	926,453
29 Apr 22	10.85000 -0.55	11.41	10.79	11.32	631,151
28 Apr 22	11.40000 +0.01	11.57	10.93	11.54	389,056
27 Apr 22	11.39000 -0.38	11.88	11.34	11.77	486,591
26 Apr 22	11.77000 -0.51	12.34	11.73	12.12	650,694
25 Apr 22	12.28000 +0.14	12.29	11.84	12.04	769,165
22 Apr 22	12.14000 -0.64	12.64	12.10	12.60	678,113
21 Apr 22	12.78000 -0.30	13.50	12.74	13.21	458,654
20 Apr 22	13.08000 +0.36	13.18	12.57	12.88	795,901
19 Apr 22	12.72000 +0.64	12.89	12.01	12.13	642,527
18 Apr 22	12.08000 -0.03	12.10	11.75	12.09	780,473
14 Apr 22	12.11000 -0.23	12.44	12.08	12.31	414,025
13 Apr 22	12.34000 +0.28	12.51	11.98	12.22	330,567
12 Apr 22	12.06000 -0.07	12.49	11.96	12.15	323,267
11 Apr 22	12.13000 -0.29	12.54	12.00	12.26	359,601
08 Apr 22	12.42000 -0.09	12.70	12.28	12.45	312,357
07 Apr 22	12.51000 -0.34	12.99	12.32	12.85	502,717
06 Apr 22	12.85000 +0.19	12.96	12.12	12.49	940,639
05 Apr 22	12.66000 -0.17	13.27	12.47	12.90	584,758
04 Apr 22	12.83000 -0.06	13.65	12.36	12.77	4,070,878
01 Apr 22	12.89000 +1.39	12.95	11.49	11.49	2,039,923
31 Mar 22	11.50000 +0.04	11.84	11.38	11.42	462,144
30 Mar 22	11.46000 +0.36	11.73	11.07	11.07	616,383
29 Mar 22	11.10000 +0.47	11.52	10.65	10.73	657,435
28 Mar 22	10.63000 +0.10	10.64	10.30	10.49	418,588
25 Mar 22	10.53000 -0.23	10.85	10.42	10.74	256,799
24 Mar 22	10.76000 +0.31	10.77	10.29	10.45	238,051
23 Mar 22	10.45000 -0.37	10.74	10.43	10.74	308,112
22 Mar 22	10.82000 +0.03	11.03	10.69	10.77	280,837
21 Mar 22	10.79000 -0.39	11.23	10.59	11.18	229,516
18 Mar 22	11.18000 +0.24	11.28	10.91	10.91	600,470
17 Mar 22	10.94000 +0.36	10.96	10.38	10.47	372,527
16 Mar 22	10.58000 +0.45	10.63	10.11	10.36	382,001
15 Mar 22	10.13000 +0.42	10.13	9.65	9.76	564,594
14 Mar 22	9.71000 -0.90	10.67	9.68	10.59	528,977
11 Mar 22	10.61000 -0.29	11.18	10.57	11.07	351,885
10 Mar 22	10.90000 -0.38	11.08	10.61	11.08	469,743
09 Mar 22	11.28000 +0.01	11.65	10.97	11.50	613,754
08 Mar 22	11.27000 -0.03	11.70	11.19	11.32	625,282
07 Mar 22	11.30000 -0.09	11.62	11.13	11.44	606,858
04 Mar 22	11.39000 +0.08	11.41	10.94	11.19	447,878
03 Mar 22	11.31000 -0.05	11.75	11.09	11.38	519,427
02 Mar 22	11.36000 +0.29	11.59	10.79	11.00	1,020,168
01 Mar 22	11.07000 +0.05	11.18	10.83	10.91	474,421
28 Feb 22	11.02000 +0.25	11.09	10.51	10.59	584,354
25 Feb 22	10.77000 +0.44	10.78	10.17	10.38	513,073
24 Feb 22	10.33000 +0.80	10.35	9.06	9.17	570,686
23 Feb 22	9.53000 -0.06	9.99	9.51	9.72	342,277
22 Feb 22	9.59000 -0.21	9.85	9.52	9.67	596,515
18 Feb 22	9.80000 -0.40	10.27	9.77	10.13	451,488
17 Feb 22	10.20000 -0.56	10.67	10.13	10.62	344,864
16 Feb 22	10.76000 +0.12	10.89	10.33	10.55	493,107
15 Feb 22	10.64000 +0.51	10.80	10.29	10.29	529,065
14 Feb 22	10.13000 -0.06	10.73	10.08	10.30	376,542
11 Feb 22	10.19000 -0.24	10.59	10.04	10.43	346,086
10 Feb 22	10.43000 -0.16	10.75	10.30	10.34	477,380
09 Feb 22	10.59000 +0.02	11.00	10.58	10.65	465,503
08 Feb 22	10.57000 +0.66	10.66	9.86	9.88	641,306
07 Feb 22	9.91000 -0.05	10.20	9.80	9.94	441,583
04 Feb 22	9.96000 +0.20	10.05	9.49	9.68	533,741
03 Feb 22	9.76000 -0.34	10.08	9.71	9.98	359,551
02 Feb 22	10.10000 -0.23	10.36	9.99	10.34	367,046
01 Feb 22	10.33000 -0.01	10.50	10.11	10.43	351,138
31 Jan 22	10.34000 +0.71	10.34	9.60	9.63	589,817
28 Jan 22	9.63000 +0.18	9.64	9.07	9.42	636,185
27 Jan 22	9.45000 -0.52	10.20	9.35	10.19	633,269
26 Jan 22	9.97000 -0.06	10.35	9.89	10.13	759,827
25 Jan 22	10.03000 -0.56	10.65	9.80	10.40	749,360
24 Jan 22	10.59000 +0.35	10.61	9.64	10.02	1,050,013
21 Jan 22	10.24000 -0.37	10.65	10.18	10.42	970,497
20 Jan 22	10.61000 -0.64	11.53	10.56	11.34	1,043,291
19 Jan 22	11.25000 -0.61	11.89	11.18	11.85	644,802
18 Jan 22	11.86000 -0.35	12.31	11.86	12.13	843,272
14 Jan 22	12.21000 +0.07	12.23	11.81	11.98	481,927
13 Jan 22	12.14000 -0.13	12.49	12.04	12.27	373,981
12 Jan 22	12.27000 -0.58	12.84	12.22	12.84	1,013,855
11 Jan 22	12.85000 +0.10	13.18	12.48	12.69	939,164
10 Jan 22	12.75000 +1.45	13.37	12.01	12.11	2,024,737
07 Jan 22	11.30000 -0.42	11.98	11.29	11.64	600,902
06 Jan 22	11.72000 +0.07	11.87	11.27	11.64	557,593
05 Jan 22	11.65000 -0.45	12.33	11.59	12.05	972,632
04 Jan 22	12.10000 +0.28	12.15	11.76	11.87	1,381,656
03 Jan 22	11.82000 +0.39	11.90	11.40	11.52	737,193
31 Dec 21	11.43000 -0.19	11.76	11.40	11.60	569,589
30 Dec 21	11.62000 -0.35	12.07	11.60	11.92	745,599
29 Dec 21	11.97000 +0.05	12.03	11.71	11.87	1,493,468
28 Dec 21	11.92000 -0.56	12.53	11.90	12.46	2,192,479
27 Dec 21	12.48000 +0.10	12.62	12.17	12.37	1,780,959
23 Dec 21	12.38000 +0.28	12.52	12.05	12.11	638,992
22 Dec 21	12.10000 +0.32	12.30	11.56	11.72	1,191,398
21 Dec 21	11.78000 +0.54	11.98	11.37	11.46	790,051
20 Dec 21	11.24000 -0.25	11.32	10.95	11.10	1,225,796
17 Dec 21	11.49000 +0.59	11.55	10.78	10.99	1,345,784
16 Dec 21	10.90000 -0.30	11.67	10.73	11.28	753,257
15 Dec 21	11.20000 -0.06	11.29	10.73	11.25	657,894
14 Dec 21	11.26000 -0.30	11.49	11.20	11.45	661,381
13 Dec 21	11.56000 -0.10	11.86	11.34	11.59	664,811
10 Dec 21	11.66000 -0.05	11.85	11.58	11.74	544,891
09 Dec 21	11.71000 -0.48	12.27	11.61	12.00	874,015
08 Dec 21	12.19000 +0.35	12.34	11.61	11.82	781,817
07 Dec 21	11.84000 +0.43	12.10	11.40	11.57	794,462
06 Dec 21	11.41000 +0.66	11.42	10.58	10.79	1,011,457
03 Dec 21	10.75000 -0.30	10.99	10.47	10.95	1,448,057
02 Dec 21	11.05000 +0.35	11.08	10.31	10.65	1,302,085
01 Dec 21	10.70000 -0.40	11.39	10.70	11.30	1,145,986
30 Nov 21	11.10000 +0.28	11.15	10.59	10.71	1,000,272
29 Nov 21	10.82000 +0.25	11.95	10.52	11.70	2,250,269
26 Nov 21	10.57000 -0.69	11.38	10.51	11.05	1,348,998
24 Nov 21	11.26000 +0.20	11.39	10.73	10.93	3,757,042
23 Nov 21	11.06000 -0.16	11.26	10.71	11.26	1,377,650
22 Nov 21	11.22000 -0.05	11.41	11.11	11.28	571,441
19 Nov 21	11.27000 -0.08	11.53	11.15	11.20	509,408
18 Nov 21	11.35000 -0.83	12.23	11.31	12.16	996,053
17 Nov 21	12.18000 -0.11	12.27	12.00	12.16	519,108
16 Nov 21	12.29000 +0.69	12.33	11.97	12.11	1,036,797
15 Nov 21	11.60000 +0.00	11.70	11.09	11.62	1,006,076
12 Nov 21	11.60000 -0.08	11.80	11.49	11.73	349,997
11 Nov 21	11.68000 +0.22	11.90	11.26	11.42	1,502,196
10 Nov 21	11.46000 -0.69	11.99	11.41	11.99	1,944,446
09 Nov 21	12.15000 -0.27	12.57	12.09	12.41	618,039
08 Nov 21	12.42000 -0.52	13.10	12.41	12.94	804,746
05 Nov 21	12.94000 +0.25	14.00	12.55	13.45	1,346,226
04 Nov 21	12.69000 -0.54	13.53	12.41	13.37	1,079,455
03 Nov 21	13.23000 +0.70	13.31	12.41	12.58	906,288
02 Nov 21	12.53000 +0.28	12.53	11.95	12.17	671,855
01 Nov 21	12.25000 +0.52	12.46	11.64	11.70	713,717
29 Oct 21	11.73000 -0.06	11.89	11.51	11.89	717,897
28 Oct 21	11.79000 +0.03	12.08	11.77	11.87	761,248
27 Oct 21	11.76000 -0.03	11.84	11.62	11.72	423,409
26 Oct 21	11.79000 -0.01	12.00	11.75	11.83	366,988
25 Oct 21	11.80000 -0.36	12.02	11.72	12.00	961,895
22 Oct 21	12.16000 +0.07	12.19	11.81	11.86	683,801
21 Oct 21	12.09000 -0.17	12.32	11.95	12.32	412,772
20 Oct 21	12.26000 -0.09	12.43	12.07	12.42	432,397
19 Oct 21	12.35000 +0.45	12.49	11.78	12.01	487,484
18 Oct 21	11.90000 -0.29	12.06	11.73	12.06	717,064
15 Oct 21	12.19000 +0.02	12.50	12.01	12.33	956,596
14 Oct 21	12.17000 -0.03	12.52	12.10	12.33	427,146
13 Oct 21	12.20000 +0.02	12.28	11.98	12.11	828,348
12 Oct 21	12.18000 +0.26	12.27	11.93	11.93	691,137
11 Oct 21	11.92000 -0.01	12.08	11.74	11.87	626,913
08 Oct 21	11.93000 -0.43	12.37	11.86	12.37	822,828
07 Oct 21	12.36000 +0.11	12.51	12.06	12.27	882,846
06 Oct 21	12.25000 +0.23	12.29	11.73	11.80	1,235,646
05 Oct 21	12.02000 +0.15	12.14	11.67	11.87	804,536
04 Oct 21	11.87000 -0.72	12.57	11.78	12.49	1,088,844
01 Oct 21	12.59000 +0.40	12.64	11.98	12.25	984,235
30 Sep 21	12.19000 -0.18	12.93	12.06	12.73	952,406
29 Sep 21	12.37000 -0.13	13.11	12.14	12.54	1,274,480
28 Sep 21	12.50000 -1.17	13.42	12.46	13.35	1,885,697
27 Sep 21	13.67000 -0.07	13.73	13.29	13.73	966,795
24 Sep 21	13.74000 -0.40	14.09	13.68	13.97	712,904
23 Sep 21	14.14000 -0.22	14.54	13.90	14.43	950,676
22 Sep 21	14.36000 +0.32	14.52	13.97	14.07	1,129,754
21 Sep 21	14.04000 +0.17	14.26	13.88	13.97	589,312
20 Sep 21	13.87000 -0.43	14.12	13.61	13.83	921,490
17 Sep 21	14.30000 +0.18	14.46	14.13	14.19	1,182,916
16 Sep 21	14.12000 +0.02	14.22	13.80	14.06	633,167
15 Sep 21	14.10000 +0.15	14.21	13.72	13.92	798,543
14 Sep 21	13.95000 -0.09	14.21	13.72	14.06	1,064,531
13 Sep 21	14.04000 -0.01	14.11	13.55	14.09	1,466,456
10 Sep 21	14.05000 -0.40	14.54	13.85	14.54	971,172
09 Sep 21	14.45000 -0.03	14.69	14.25	14.44	1,411,746
08 Sep 21	14.48000 -0.21	14.67	14.11	14.58	679,991
07 Sep 21	14.69000 -0.42	15.25	14.57	15.03	792,596
03 Sep 21	15.11000 +0.26	15.31	14.75	14.95	1,317,903
02 Sep 21	14.85000 -0.01	15.31	14.74	14.88	704,626
01 Sep 21	14.86000 +0.38	15.10	13.79	14.14	1,671,055
31 Aug 21	14.48000 +1.01	14.61	13.39	13.39	1,146,231
30 Aug 21	13.47000 +0.37	13.80	13.18	13.21	693,857
27 Aug 21	13.10000 +0.34	13.32	12.55	12.72	997,477
26 Aug 21	12.76000 -0.67	13.52	12.76	13.39	915,398
25 Aug 21	13.43000 +0.35	13.83	13.05	13.41	1,779,987
24 Aug 21	13.08000 +0.21	13.18	12.67	12.87	720,513
23 Aug 21	12.87000 +0.52	12.88	12.23	12.35	964,456
20 Aug 21	12.35000 +0.52	12.40	11.61	11.76	834,110
19 Aug 21	11.83000 -0.53	12.36	11.75	12.19	885,785
18 Aug 21	12.36000 -0.33	12.97	12.32	12.78	1,158,267
17 Aug 21	12.69000 -0.12	12.82	12.25	12.69	680,756
16 Aug 21	12.81000 -0.11	12.92	12.28	12.90	721,186
13 Aug 21	12.92000 -0.18	13.17	12.86	13.04	425,868
12 Aug 21	13.10000 +0.56	13.23	12.66	12.75	1,455,138
11 Aug 21	12.54000 -1.20	13.85	12.50	13.73	1,865,883
10 Aug 21	13.74000 -0.86	14.66	13.68	14.50	2,248,056
09 Aug 21	14.60000 +0.59	14.90	13.94	14.08	1,416,152
06 Aug 21	14.01000 +0.17	14.18	13.50	13.86	6,147,742
05 Aug 21	13.84000 -1.39	14.55	13.60	13.93	2,816,261
04 Aug 21	15.23000 +0.96	15.34	14.48	14.76	1,084,746
03 Aug 21	14.27000 -0.61	15.01	13.81	14.84	786,427
02 Aug 21	14.88000 +0.14	15.25	14.44	14.75	467,213
30 Jul 21	14.74000 +0.09	14.94	14.52	14.59	272,071
29 Jul 21	14.65000 +0.04	14.98	14.32	14.67	297,553
28 Jul 21	14.61000 +0.12	14.81	14.31	14.59	281,900
27 Jul 21	14.49000 +0.38	14.51	13.88	14.02	329,673
26 Jul 21	14.11000 +0.00	14.19	13.82	14.07	296,460
23 Jul 21	14.11000 -0.18	14.37	13.92	14.37	224,035
22 Jul 21	14.29000 -0.23	14.51	14.16	14.49	270,122
21 Jul 21	14.52000 +0.46	14.53	13.93	14.06	296,628
20 Jul 21	14.06000 +0.61	14.27	13.41	13.48	476,706
19 Jul 21	13.45000 -0.69	14.24	13.38	13.70	627,952
16 Jul 21	14.14000 +0.10	14.43	13.94	13.94	528,348
15 Jul 21	14.04000 -0.15	14.21	13.75	14.00	639,248
14 Jul 21	14.19000 -0.89	15.02	13.92	14.98	1,116,487
13 Jul 21	15.08000 -0.71	15.78	15.04	15.74	627,156
12 Jul 21	15.79000 +1.64	16.47	15.47	16.11	1,674,309
09 Jul 21	14.15000 +0.07	14.31	13.95	14.12	407,642
08 Jul 21	14.08000 -0.43	14.44	14.00	14.21	499,531
07 Jul 21	14.51000 -0.54	15.23	14.35	15.01	331,362
06 Jul 21	15.05000 -0.01	15.13	14.92	15.06	252,368
02 Jul 21	15.06000 -0.16	15.34	14.80	15.33	306,302
01 Jul 21	15.22000 -0.10	15.45	15.10	15.41	277,679
30 Jun 21	15.32000 +0.12	15.45	14.83	15.10	874,367
29 Jun 21	15.20000 -0.25	15.74	15.17	15.53	279,596
28 Jun 21	15.45000 -0.34	15.88	15.19	15.76	283,514
25 Jun 21	15.79000 +0.12	16.07	15.45	15.63	1,816,735
24 Jun 21	15.67000 -0.27	16.22	15.60	16.03	328,735
23 Jun 21	15.94000 +0.43	16.07	15.25	15.56	385,272
22 Jun 21	15.51000 -0.48	15.87	15.21	15.87	409,896
21 Jun 21	15.99000 +1.16	16.11	14.74	14.80	585,893
18 Jun 21	14.83000 -0.45	15.23	14.67	15.08	796,978
17 Jun 21	15.28000 +0.40	15.33	14.76	14.76	353,504
16 Jun 21	14.88000 -0.24	15.09	14.53	14.90	400,463
15 Jun 21	15.12000 +0.45	15.14	14.67	14.75	298,554
14 Jun 21	14.67000 +0.31	14.71	14.31	14.31	366,579
11 Jun 21	14.36000 +0.20	14.43	14.00	14.16	251,486
10 Jun 21	14.16000 -0.21	14.39	13.97	14.39	366,599
09 Jun 21	14.37000 +0.19	14.47	14.20	14.20	306,202
08 Jun 21	14.18000 +0.02	14.38	13.92	14.19	507,392
07 Jun 21	14.16000 +0.02	14.48	14.00	14.18	525,939
04 Jun 21	14.14000 +0.12	14.19	14.00	14.04	339,679
03 Jun 21	14.02000 -0.14	14.19	13.96	14.00	422,562
02 Jun 21	14.16000 -0.37	14.57	13.99	14.51	433,208
01 Jun 21	14.53000 +0.03	14.82	14.40	14.51	509,685
28 May 21	14.50000 -0.04	14.98	14.33	14.53	851,815
27 May 21	14.54000 -0.37	15.23	14.47	14.93	858,581
26 May 21	14.91000 -0.13	15.39	14.78	15.08	281,145
25 May 21	15.04000 -0.21	15.50	15.04	15.39	288,270
24 May 21	15.25000 +0.09	15.58	15.18	15.18	278,871
21 May 21	15.16000 +0.03	15.30	15.00	15.29	410,516
20 May 21	15.13000 +0.19	15.15	14.81	14.97	419,983
19 May 21	14.94000 -0.06	15.05	14.54	14.70	391,673
18 May 21	15.00000 +0.14	15.45	14.84	14.84	387,999
17 May 21	14.86000 +0.05	15.06	14.60	14.71	262,164
14 May 21	14.81000 +0.00	15.10	14.74	14.81	254,049
13 May 21	14.81000 +1.06	15.20	14.15	14.23	741,787
12 May 21	13.75000 -0.27	14.02	13.57	14.00	559,539
11 May 21	14.02000 +0.00	14.35	13.33	13.63	629,828
10 May 21	14.02000 -1.09	15.29	13.96	15.25	1,026,208
07 May 21	15.11000 -0.17	15.59	14.25	15.00	928,985
06 May 21	15.28000 -0.14	15.63	14.91	15.42	962,981
05 May 21	15.42000 -0.08	15.68	15.27	15.55	584,994
04 May 21	15.50000 -0.42	15.82	15.09	15.82	405,652
03 May 21	15.92000 -0.07	16.15	15.71	16.02	409,702
30 Apr 21	15.99000 -0.23	16.24	15.88	16.00	562,296
29 Apr 21	16.22000 -0.11	16.61	15.94	16.37	248,851
28 Apr 21	16.32500 -0.07	16.37	15.84	16.26	534,374
27 Apr 21	16.40000 -0.21	16.69	16.12	16.68	299,143
26 Apr 21	16.61000 -0.10	16.84	16.33	16.71	406,304
23 Apr 21	16.71000 +0.41	16.95	16.23	16.49	297,739
22 Apr 21	16.30000 -0.10	16.66	16.14	16.43	332,645
21 Apr 21	16.40000 +0.48	16.49	15.67	15.85	363,481
20 Apr 21	15.92000 -0.31	16.23	15.51	16.14	344,853
19 Apr 21	16.23000 -0.54	16.57	15.95	16.55	360,910
16 Apr 21	16.77000 -0.46	17.34	16.41	17.34	323,377
15 Apr 21	17.23000 +0.01	17.49	16.99	17.43	194,567
14 Apr 21	17.22000 +0.09	17.47	16.95	17.09	346,911
13 Apr 21	17.13000 +0.03	17.32	16.65	17.05	633,212
12 Apr 21	17.10000 -0.50	17.49	16.95	17.49	346,799
09 Apr 21	17.60000 +0.22	18.00	17.11	17.53	470,036
08 Apr 21	17.38000 +1.78	17.43	15.89	16.13	1,422,548
07 Apr 21	15.60000 -0.43	16.12	15.41	15.94	414,732
06 Apr 21	16.03000 +0.69	16.68	15.27	15.41	789,963
05 Apr 21	15.34000 -0.25	15.90	15.17	15.88	484,112
01 Apr 21	15.59000 -0.20	16.09	15.54	15.70	351,084
31 Mar 21	15.79000 +0.48	15.92	15.01	15.32	868,073
30 Mar 21	15.31000 +0.21	15.43	14.58	15.05	580,257
29 Mar 21	15.10000 -1.23	16.19	15.06	16.19	915,668
26 Mar 21	16.33000 -0.72	17.27	15.87	17.13	828,238
25 Mar 21	17.05000 +0.37	17.15	15.78	16.50	1,196,812
24 Mar 21	16.68000 -1.25	18.32	16.67	18.32	1,225,466
23 Mar 21	17.93000 -0.85	19.36	17.66	18.81	1,059,838
22 Mar 21	18.78000 +0.49	19.30	18.11	19.02	1,291,130
19 Mar 21	18.29000 +0.56	18.43	17.18	17.90	1,452,518
18 Mar 21	17.73500 -0.43	18.63	17.60	18.19	765,683
17 Mar 21	18.17000 +0.81	18.37	16.85	17.25	719,301
16 Mar 21	17.36000 +0.26	17.72	16.79	17.54	725,422
15 Mar 21	17.10000 +0.34	17.94	16.71	16.97	1,253,875
12 Mar 21	16.76000 -0.23	16.97	16.42	16.87	479,565
11 Mar 21	16.99000 +0.40	17.07	16.54	16.72	635,174
10 Mar 21	16.59000 -0.03	17.19	16.18	16.99	538,724
09 Mar 21	16.62000 +0.70	17.35	16.10	16.12	914,693
08 Mar 21	15.92000 +0.68	16.34	15.40	15.56	696,911
05 Mar 21	15.24000 -0.68	16.29	13.50	15.51	2,199,781
04 Mar 21	15.92000 -0.58	17.42	15.18	17.07	1,298,810
03 Mar 21	16.50000 -0.31	17.19	16.36	17.19	537,924
02 Mar 21	16.81000 +0.27	17.07	16.50	16.58	442,296
01 Mar 21	16.54000 +0.49	16.99	16.20	16.96	635,258
26 Feb 21	16.05000 +0.22	16.29	15.42	15.80	732,637
25 Feb 21	15.83000 -0.63	16.47	15.70	16.43	469,517
24 Feb 21	16.46000 +0.37	16.92	16.19	16.23	503,356
23 Feb 21	16.09000 -0.50	16.51	15.27	16.40	671,195
22 Feb 21	16.59000 +0.11	17.20	16.20	16.28	486,891
19 Feb 21	16.48000 -0.04	17.00	16.21	16.54	480,420
18 Feb 21	16.52000 +0.09	16.65	15.76	16.26	397,502
17 Feb 21	16.43000 -0.24	16.73	16.06	16.56	437,393
16 Feb 21	16.67000 +0.26	16.75	16.10	16.50	333,118
12 Feb 21	16.41000 +0.20	16.62	15.92	16.16	268,726
11 Feb 21	16.20500 +0.19	16.36	15.69	16.00	436,779
10 Feb 21	16.01000 +0.20	16.07	15.45	15.99	502,258
09 Feb 21	15.81000 +0.08	15.90	15.09	15.81	398,015
08 Feb 21	15.73000 -0.24	16.25	15.50	16.08	441,292
05 Feb 21	15.97000 +0.76	16.00	15.42	15.47	490,869
04 Feb 21	15.21000 +0.31	15.67	14.56	14.95	490,829
03 Feb 21	14.90000 -0.70	16.00	14.90	15.80	469,932
02 Feb 21	15.60000 +0.50	15.87	15.00	15.20	827,513
01 Feb 21	15.10000 +0.22	15.20	14.61	15.12	316,096
29 Jan 21	14.88000 -0.01	15.15	14.50	15.14	690,289
28 Jan 21	14.89000 +0.74	15.26	14.23	14.30	706,244
27 Jan 21	14.15000 -0.45	14.73	14.10	14.24	631,784
26 Jan 21	14.60000 -0.32	15.10	14.43	15.00	581,968
25 Jan 21	14.92000 +0.11	15.10	14.10	14.86	996,564
22 Jan 21	14.81000 +0.25	14.84	14.25	14.40	452,088
21 Jan 21	14.56000 -0.31	14.87	14.43	14.87	460,524
20 Jan 21	14.87000 +0.53	14.87	14.28	14.50	541,604
19 Jan 21	14.34000 +0.09	14.85	14.21	14.44	903,229
15 Jan 21	14.25000 -0.38	14.69	13.92	14.21	695,308
14 Jan 21	14.63000 +0.64	14.72	13.74	14.00	1,005,876
13 Jan 21	13.99000 +0.26	14.04	13.60	13.80	856,430
12 Jan 21	13.72500 +0.60	13.96	13.00	13.10	943,415
11 Jan 21	13.13000 -0.24	13.60	12.98	13.11	355,309
08 Jan 21	13.37500 +0.02	13.65	12.96	13.42	694,835
07 Jan 21	13.35500 -0.55	14.26	13.33	13.90	697,567
06 Jan 21	13.90000 -0.20	14.45	13.75	14.05	591,036
05 Jan 21	14.10000 +0.06	14.29	13.91	13.94	583,294
04 Jan 21	14.04000 -0.48	14.75	13.27	14.30	1,210,700
31 Dec 20	14.52000 +0.05	14.90	14.40	14.55	955,982
30 Dec 20	14.47000 +0.29	14.76	14.16	14.16	656,031
29 Dec 20	14.18000 -0.16	14.47	13.75	14.36	528,420
28 Dec 20	14.34000 +0.24	14.97	14.22	14.39	624,537
24 Dec 20	14.10000 +0.00	14.42	13.91	14.13	289,970
23 Dec 20	14.10500 -0.38	14.67	13.98	14.50	788,895
22 Dec 20	14.48000 +0.76	14.73	13.75	13.75	822,392
21 Dec 20	13.72000 -0.19	14.21	13.15	13.77	1,073,578
18 Dec 20	13.91000 +0.43	14.39	13.69	13.79	4,985,637
17 Dec 20	13.48000 +0.96	13.98	12.58	12.67	1,556,882
16 Dec 20	12.52000 +0.18	12.59	11.96	12.43	912,802
15 Dec 20	12.34000 +0.66	12.70	11.69	11.85	1,113,986
14 Dec 20	11.68000 +0.09	12.22	11.58	11.61	625,849
11 Dec 20	11.59000 -0.46	12.30	11.36	12.04	678,467
10 Dec 20	12.05000 +0.43	12.10	11.33	11.52	568,715
09 Dec 20	11.62000 -0.50	12.30	11.36	12.14	860,197
08 Dec 20	12.12000 +0.23	12.29	11.60	11.97	1,335,810
07 Dec 20	11.89000 +0.55	11.97	11.41	11.59	1,190,213
04 Dec 20	11.34000 +0.40	11.40	10.60	10.96	926,010
03 Dec 20	10.93500 +0.48	11.04	10.32	10.44	775,225
02 Dec 20	10.46000 +0.23	10.50	10.05	10.23	702,764
01 Dec 20	10.23000 -0.27	10.71	10.20	10.68	575,717
30 Nov 20	10.50000 -0.10	10.65	9.77	10.57	1,370,142
27 Nov 20	10.60000 -0.35	11.28	9.30	11.10	1,650,713
25 Nov 20	10.95000 +0.38	11.51	10.47	10.57	2,145,689
24 Nov 20	10.57000 +0.02	10.88	10.37	10.69	1,237,061
23 Nov 20	10.55000 -0.25	10.97	10.43	10.94	861,230
20 Nov 20	10.80000 +0.49	10.99	10.23	10.23	763,632
19 Nov 20	10.31000 -0.26	10.82	10.03	10.61	754,147
18 Nov 20	10.57000 +0.35	10.78	10.07	10.22	1,151,177
17 Nov 20	10.22000 +0.25	10.48	9.69	9.95	613,788
16 Nov 20	9.97000 -0.30	10.50	9.88	10.40	400,877
13 Nov 20	10.27000 +0.36	10.31	9.84	10.03	489,934
12 Nov 20	9.91000 +0.28	10.08	9.53	9.53	424,869
11 Nov 20	9.63000 -0.10	9.91	9.26	9.74	881,759
10 Nov 20	9.73000 -0.09	9.95	9.50	9.83	719,435
09 Nov 20	9.82000 -0.34	11.00	9.63	10.56	1,519,523
06 Nov 20	10.16000 +0.78	10.47	9.42	9.85	1,855,275
05 Nov 20	9.38000 +0.09	9.71	9.19	9.41	789,930
04 Nov 20	9.29000 -0.05	9.70	9.00	9.29	778,530
03 Nov 20	9.34000 +0.85	9.44	8.61	8.63	720,084
02 Nov 20	8.49000 -0.05	8.69	8.32	8.69	344,848
30 Oct 20	8.54000 -0.43	9.11	8.38	8.87	773,605
29 Oct 20	8.97000 +0.51	9.12	8.34	8.46	628,396
28 Oct 20	8.46000 -0.21	8.72	8.27	8.28	850,700
27 Oct 20	8.67000 -0.22	9.02	8.37	9.02	1,148,638
26 Oct 20	8.89000 -0.65	9.43	8.77	9.43	1,224,143
23 Oct 20	9.54000 +0.19	9.70	9.17	9.50	661,183
22 Oct 20	9.35000 -0.40	10.15	8.80	9.86	1,672,499
21 Oct 20	9.75000 -0.25	10.26	9.49	9.98	995,849
20 Oct 20	10.00000 +0.12	10.59	9.99	10.33	2,246,484
19 Oct 20	9.88000 -0.22	10.79	9.69	10.16	1,717,569
16 Oct 20	10.10500 -0.18	10.36	9.85	10.26	1,868,377
15 Oct 20	10.28000 +0.31	10.85	9.96	9.96	2,947,481
14 Oct 20	9.97000 -0.28	11.38	9.84	10.38	7,345,631
13 Oct 20	10.25000 +0.50	10.59	9.51	9.58	1,782,907
12 Oct 20	9.75000 +0.07	9.77	9.22	9.62	1,383,862
09 Oct 20	9.68000 +0.26	10.10	9.17	9.20	3,540,971
08 Oct 20	9.42000 +2.54	9.55	8.05	8.06	11,222,238
07 Oct 20	6.88000 +0.13	6.97	6.76	6.85	826,324
06 Oct 20	6.75000 +0.05	6.96	6.72	6.77	412,195
05 Oct 20	6.70000 +0.19	6.81	6.53	6.53	288,068
02 Oct 20	6.51000 +0.14	6.59	6.11	6.20	308,217
01 Oct 20	6.37000 -0.27	6.98	6.26	6.76	438,018
30 Sep 20	6.64000 -0.23	7.05	6.51	6.88	501,433
29 Sep 20	6.87000 -0.07	7.24	6.75	6.95	586,219
28 Sep 20	6.94000 +0.00	7.28	6.80	6.83	980,492
25 Sep 20	6.94000 +0.39	6.98	6.50	6.50	1,017,828
24 Sep 20	6.55000 +0.36	6.60	6.09	6.16	808,385
23 Sep 20	6.19000 +0.04	6.31	5.98	6.13	359,263
22 Sep 20	6.15000 +0.15	6.15	5.89	6.03	381,394
21 Sep 20	6.00000 -0.17	6.06	5.88	6.00	297,173
18 Sep 20	6.17000 +0.18	6.29	5.97	6.08	686,580
17 Sep 20	5.99000 -0.11	6.09	5.91	6.02	181,516
16 Sep 20	6.10000 +0.02	6.25	5.99	6.14	230,282
15 Sep 20	6.08000 -0.20	6.37	5.93	6.31	244,232
14 Sep 20	6.28000 +0.28	6.31	6.05	6.05	197,341
11 Sep 20	6.00000 -0.14	6.21	5.87	6.14	153,919
10 Sep 20	6.13500 +0.10	6.23	5.96	6.10	235,372
09 Sep 20	6.04000 +0.33	6.06	5.68	5.76	225,712
08 Sep 20	5.71000 -0.01	5.77	5.60	5.67	143,889
04 Sep 20	5.71500 -0.11	5.88	5.52	5.76	335,825
03 Sep 20	5.82500 -0.27	6.49	5.81	6.29	351,187
02 Sep 20	6.09000 -0.41	6.52	5.98	6.49	527,354
01 Sep 20	6.50000 +0.51	6.59	5.85	5.98	477,203
31 Aug 20	5.99000 +0.00	6.07	5.87	5.98	342,344
28 Aug 20	5.99000 +0.15	6.03	5.77	5.92	241,216
27 Aug 20	5.84000 +0.02	5.86	5.67	5.79	96,552
26 Aug 20	5.82000 +0.16	5.82	5.58	5.70	180,666
25 Aug 20	5.66000 -0.11	5.79	5.49	5.79	473,981
24 Aug 20	5.77000 +0.12	5.80	5.45	5.73	249,698
21 Aug 20	5.65000 -0.18	5.79	5.57	5.78	159,117
20 Aug 20	5.83000 -0.04	6.01	5.78	5.82	197,827
19 Aug 20	5.87000 +0.11	5.97	5.51	5.75	264,059
18 Aug 20	5.76000 -0.02	5.88	5.72	5.80	107,687
17 Aug 20	5.78000 -0.11	6.02	5.77	5.90	260,156
14 Aug 20	5.89000 -0.14	6.05	5.81	5.95	137,613
13 Aug 20	6.03000 +0.14	6.08	5.79	5.85	240,268
12 Aug 20	5.89000 +0.03	6.09	5.83	5.93	300,348
11 Aug 20	5.86000 -0.57	6.42	5.83	6.42	538,736
10 Aug 20	6.43000 -0.33	6.84	6.16	6.68	579,265
07 Aug 20	6.76000 +0.65	6.94	5.82	6.05	1,333,643
06 Aug 20	6.11000 +0.56	6.26	5.51	5.51	680,032
05 Aug 20	5.55000 +0.39	5.56	5.18	5.20	374,925
04 Aug 20	5.16000 +0.12	5.23	4.96	5.04	195,900
03 Aug 20	5.04000 +0.07	5.35	4.99	4.99	461,962
31 Jul 20	4.97000 -0.17	5.13	4.87	5.08	258,993
30 Jul 20	5.14000 +0.06	5.16	4.91	4.99	156,167
29 Jul 20	5.08000 +0.20	5.11	4.88	4.88	191,946
28 Jul 20	4.88000 -0.24	5.20	4.88	5.15	187,154
27 Jul 20	5.12000 +0.02	5.15	5.00	5.15	612,408
24 Jul 20	5.10000 +0.05	5.17	4.84	4.95	197,762
23 Jul 20	5.05000 +0.12	5.08	4.87	4.94	266,827
22 Jul 20	4.93000 -0.24	5.21	4.93	5.14	177,639
21 Jul 20	5.17000 +0.11	5.20	5.01	5.11	285,318
20 Jul 20	5.06000 -0.06	5.13	4.97	5.10	191,310
17 Jul 20	5.12000 +0.19	5.14	4.91	4.93	186,600
16 Jul 20	4.93000 -0.18	5.06	4.84	5.06	234,500
15 Jul 20	5.11000 +0.25	5.26	4.92	5.02	592,000
14 Jul 20	4.86000 +0.36	4.87	4.52	4.56	465,800
13 Jul 20	4.50000 +0.05	4.61	4.39	4.50	228,000
10 Jul 20	4.45000 +0.02	4.60	4.31	4.42	192,900
09 Jul 20	4.43000 -0.05	4.59	4.37	4.50	258,300
08 Jul 20	4.48000 -0.07	4.64	4.42	4.55	319,400
07 Jul 20	4.55000 -0.13	4.76	4.54	4.68	207,400
06 Jul 20	4.68000 -0.28	5.04	4.68	4.99	276,600
02 Jul 20	4.96000 +0.26	5.05	4.70	4.80	319,000
01 Jul 20	4.70000 +0.00	4.82	4.52	4.68	923,600
30 Jun 20	4.70000 +0.05	4.78	4.58	4.62	306,200
29 Jun 20	4.65000 +0.25	4.82	4.45	4.46	310,100
26 Jun 20	4.40000 -0.20	4.68	4.38	4.60	1,247,546
25 Jun 20	4.60000 -0.27	5.00	4.55	4.85	647,589
24 Jun 20	4.87000 -0.31	5.13	4.85	5.07	375,146
23 Jun 20	5.18000 +0.02	5.28	5.10	5.25	318,519
22 Jun 20	5.16000 +0.01	5.24	5.01	5.14	324,394
19 Jun 20	5.15000 +0.37	5.27	4.89	4.90	513,307
18 Jun 20	4.78000 -0.10	5.24	4.78	5.24	308,133
17 Jun 20	4.88000 -0.14	5.16	4.74	5.05	374,773
16 Jun 20	5.02000 -0.21	5.42	4.99	5.33	349,048
15 Jun 20	5.23000 +0.27	5.25	4.79	4.92	292,472
12 Jun 20	4.96000 +0.24	5.23	4.80	4.96	377,422
11 Jun 20	4.72000 -0.44	5.09	4.68	4.91	602,641
10 Jun 20	5.16000 -0.17	5.34	5.04	5.33	347,416
09 Jun 20	5.33000 -0.08	5.43	5.21	5.31	171,736
08 Jun 20	5.41000 -0.18	5.67	5.30	5.67	357,483
05 Jun 20	5.59000 +0.12	5.74	5.08	5.65	823,533
04 Jun 20	5.47000 +0.53	5.72	5.00	5.08	638,162
03 Jun 20	4.94000 +0.29	4.98	4.64	4.75	320,433
02 Jun 20	4.65000 +0.08	4.83	4.57	4.62	250,739
01 Jun 20	4.57000 +0.12	4.67	4.36	4.46	268,416
29 May 20	4.45000 +0.05	4.57	4.32	4.37	247,212
28 May 20	4.40000 -0.28	4.73	4.39	4.72	178,839
27 May 20	4.68000 +0.08	4.72	4.33	4.65	209,190
26 May 20	4.60000 +0.04	4.90	4.55	4.76	415,021
22 May 20	4.56000 +0.09	4.58	4.36	4.48	150,045
21 May 20	4.47000 +0.08	4.50	4.24	4.39	127,135
20 May 20	4.39000 +0.19	4.51	4.28	4.34	227,989
19 May 20	4.20000 -0.36	4.54	4.20	4.54	491,369
18 May 20	4.56000 +0.36	4.57	4.31	4.36	459,259
15 May 20	4.20000 +0.17	4.24	3.99	4.03	218,587
14 May 20	4.03000 -0.03	4.13	3.76	4.01	640,871
13 May 20	4.06000 -0.43	4.50	4.05	4.50	612,155
12 May 20	4.49000 -0.09	4.85	4.33	4.64	699,125
11 May 20	4.58000 -0.30	4.84	4.39	4.77	365,539
08 May 20	4.88000 +0.22	4.98	4.63	4.63	329,550
07 May 20	4.66000 +0.36	4.67	4.33	4.40	283,819
06 May 20	4.30000 -0.13	4.53	4.30	4.39	213,933
05 May 20	4.43000 +0.04	4.61	4.38	4.52	223,771
04 May 20	4.39000 -0.06	4.49	4.29	4.41	179,385
01 May 20	4.45000 -0.08	4.55	4.24	4.35	490,555
30 Apr 20	4.53000 -0.38	4.93	4.49	4.85	1,046,510
29 Apr 20	4.91000 +0.37	4.98	4.43	4.68	676,296
28 Apr 20	4.54000 +0.60	4.69	4.03	4.11	989,957
27 Apr 20	3.94000 +0.11	4.20	3.80	3.87	767,639
24 Apr 20	3.83000 +0.04	3.85	3.66	3.81	344,938
23 Apr 20	3.79000 +0.03	3.93	3.76	3.79	341,371
22 Apr 20	3.76000 +0.23	3.84	3.50	3.59	561,839
21 Apr 20	3.53000 -0.01	3.61	3.38	3.45	463,352
20 Apr 20	3.54000 -0.09	3.66	3.46	3.55	608,897
17 Apr 20	3.62500 +0.05	3.82	3.54	3.81	569,816
16 Apr 20	3.58000 -0.22	3.86	3.53	3.80	663,841
15 Apr 20	3.80000 -0.29	4.02	3.76	3.83	557,376
14 Apr 20	4.09000 +0.16	4.32	4.03	4.05	651,874
13 Apr 20	3.93000 -0.01	4.01	3.60	3.98	488,912
09 Apr 20	3.94000 -0.10	4.18	3.78	4.18	656,736
08 Apr 20	4.04000 +0.47	4.11	3.57	3.64	829,639
07 Apr 20	3.57000 -0.01	3.74	3.40	3.74	718,680
06 Apr 20	3.58000 +0.38	3.62	3.30	3.40	524,112
03 Apr 20	3.20000 -0.02	3.28	3.08	3.20	481,026
02 Apr 20	3.22000 +0.17	3.34	3.10	3.10	476,105
01 Apr 20	3.05000 -0.40	3.40	3.02	3.23	447,236
31 Mar 20	3.45000 -0.15	3.69	3.32	3.57	743,018
30 Mar 20	3.60000 -0.18	3.73	3.50	3.64	503,602
27 Mar 20	3.78000 +0.08	3.78	3.30	3.65	1,405,233
26 Mar 20	3.70000 +0.65	3.72	3.08	3.16	1,289,167
25 Mar 20	3.05000 +0.33	3.24	2.71	2.87	1,502,066
24 Mar 20	2.72000 +0.46	3.00	2.52	2.55	1,262,840
23 Mar 20	2.26000 -0.09	2.48	2.19	2.38	917,152
20 Mar 20	2.35000 -0.09	2.75	2.32	2.51	1,128,407
19 Mar 20	2.44000 +0.13	2.72	2.31	2.34	1,167,717
18 Mar 20	2.31000 -0.74	2.94	2.30	2.82	1,289,147
17 Mar 20	3.05000 -0.27	3.50	2.89	3.46	1,545,963
16 Mar 20	3.32000 -0.56	3.74	3.20	3.51	1,431,895
13 Mar 20	3.88000 +0.37	3.98	3.74	3.84	1,177,859
12 Mar 20	3.51000 -0.90	3.96	3.44	3.75	1,715,276
11 Mar 20	4.41000 -0.39	4.82	4.30	4.72	860,446
10 Mar 20	4.80000 -0.11	5.25	4.75	5.21	888,393
09 Mar 20	4.91000 -0.64	5.20	4.74	5.10	1,014,552
06 Mar 20	5.55000 -0.37	5.88	5.36	5.80	869,411
05 Mar 20	5.92000 -0.14	6.35	5.86	5.96	575,876
04 Mar 20	6.06000 +0.22	6.17	5.84	6.02	396,641
03 Mar 20	5.84000 -0.56	6.58	5.80	6.37	671,254
02 Mar 20	6.40000 +0.55	6.77	6.01	6.01	1,024,329
28 Feb 20	5.85000 -0.41	6.14	4.35	5.15	947,249
27 Feb 20	6.26000 +0.16	6.36	5.58	6.00	836,916
26 Feb 20	6.10000 -0.12	6.35	6.02	6.22	262,002
25 Feb 20	6.22000 -0.34	6.65	6.20	6.58	382,899
24 Feb 20	6.56000 -0.08	6.61	6.43	6.49	180,311
21 Feb 20	6.64000 -0.04	6.68	6.51	6.66	153,996
20 Feb 20	6.67500 -0.13	6.82	6.51	6.80	290,310
19 Feb 20	6.80000 +0.07	6.93	6.73	6.73	239,383
18 Feb 20	6.73000 -0.16	6.98	6.68	6.82	169,421
14 Feb 20	6.89000 +0.49	6.97	6.34	6.40	388,573
13 Feb 20	6.40000 -0.09	6.54	6.38	6.48	316,268
12 Feb 20	6.49000 -0.09	6.61	6.45	6.60	185,438
11 Feb 20	6.58000 -0.08	6.66	6.51	6.66	282,130
10 Feb 20	6.66000 -0.02	6.75	6.63	6.70	315,909
07 Feb 20	6.68000 -0.05	6.86	6.60	6.70	379,982
06 Feb 20	6.73000 +0.11	6.79	6.50	6.65	288,110
05 Feb 20	6.62000 -0.36	7.02	6.60	7.02	285,690
04 Feb 20	6.98000 +0.07	7.08	6.90	7.00	267,443
03 Feb 20	6.91000 -0.05	7.16	6.87	6.99	323,766
31 Jan 20	6.96000 -0.01	7.15	6.69	6.93	314,077
30 Jan 20	6.97000 +0.17	7.12	6.70	6.71	419,969
29 Jan 20	6.80000 +0.36	6.83	6.21	6.45	608,394
28 Jan 20	6.44000 +0.19	6.56	6.30	6.30	371,200
27 Jan 20	6.25000 -0.11	6.35	6.09	6.30	844,920
24 Jan 20	6.36000 -0.38	6.86	6.28	6.77	674,036
23 Jan 20	6.74000 +0.00	7.07	6.65	6.79	470,781
22 Jan 20	6.74000 -0.10	7.93	6.72	6.91	672,512
21 Jan 20	6.84000 -0.59	7.48	6.76	7.37	428,151
17 Jan 20	7.43000 -0.04	7.57	7.36	7.50	353,521
16 Jan 20	7.47000 +0.18	7.58	7.25	7.35	1,156,845
15 Jan 20	7.29000 -0.14	7.93	7.08	7.46	1,069,695
14 Jan 20	7.43000 +0.07	7.54	7.13	7.39	730,132
13 Jan 20	7.35500 +0.89	7.59	6.74	6.85	806,063
10 Jan 20	6.47000 -0.18	6.72	6.47	6.68	221,653
09 Jan 20	6.65000 -0.09	6.84	6.57	6.84	232,807
08 Jan 20	6.74000 -0.02	6.89	6.65	6.75	195,800
07 Jan 20	6.76000 -0.09	6.96	6.68	6.82	173,459
06 Jan 20	6.85000 +0.03	7.00	6.63	6.76	167,207
03 Jan 20	6.82000 -0.15	6.97	6.74	6.90	223,583
02 Jan 20	6.97000 -0.13	7.17	6.73	7.13	462,168
31 Dec 19	7.09500 +0.04	7.15	6.82	7.02	808,145
30 Dec 19	7.05000 -0.04	7.22	6.95	7.09	548,155
27 Dec 19	7.09000 -0.18	7.35	7.05	7.35	210,306
26 Dec 19	7.27000 +0.16	7.35	7.11	7.13	163,081
24 Dec 19	7.11000 +0.06	7.24	6.96	7.18	136,139
23 Dec 19	7.05000 +0.03	7.14	6.91	7.02	141,574
20 Dec 19	7.02000 -0.19	7.25	6.96	7.21	275,476
19 Dec 19	7.21000 -0.24	7.60	7.09	7.54	275,034
18 Dec 19	7.45000 -0.20	7.75	7.24	7.69	407,603
17 Dec 19	7.65000 +0.74	7.71	7.06	7.06	687,023
16 Dec 19	6.91000 +0.34	6.98	6.53	6.57	251,160
13 Dec 19	6.57000 +0.01	6.62	6.50	6.56	136,925
12 Dec 19	6.56000 +0.05	6.60	6.37	6.48	309,495
11 Dec 19	6.51000 -0.06	6.60	6.46	6.58	220,391
10 Dec 19	6.57000 -0.03	6.71	6.45	6.60	305,396
09 Dec 19	6.60000 -0.12	6.79	6.56	6.73	272,218
06 Dec 19	6.72000 -0.16	6.93	6.68	6.89	248,050
05 Dec 19	6.87500 -0.01	6.98	6.83	6.90	213,734
04 Dec 19	6.89000 +0.01	6.96	6.81	6.91	226,338
03 Dec 19	6.88000 +0.03	7.04	6.74	6.77	585,014
02 Dec 19	6.85000 -0.20	7.04	6.81	7.00	298,243
29 Nov 19	7.05000 -0.18	7.16	6.95	7.08	123,804
27 Nov 19	7.23000 +0.15	7.24	6.93	7.10	184,444
26 Nov 19	7.08000 -0.02	7.14	6.68	7.07	254,506
25 Nov 19	7.10000 -0.18	7.49	7.07	7.31	377,880
22 Nov 19	7.28000 +0.11	7.33	7.16	7.21	232,315
21 Nov 19	7.17000 -0.36	7.58	7.13	7.53	263,192
20 Nov 19	7.53000 +0.25	7.55	7.20	7.26	473,217
19 Nov 19	7.28000 -0.09	7.68	7.26	7.37	449,792
18 Nov 19	7.37000 +0.19	7.46	7.09	7.20	439,876
15 Nov 19	7.18000 +0.26	7.22	6.90	6.97	353,552
14 Nov 19	6.92000 -0.05	7.06	6.75	6.75	267,280
13 Nov 19	6.97000 +0.11	7.05	6.76	7.05	204,644
12 Nov 19	6.86000 +0.31	6.88	6.56	6.56	307,466
11 Nov 19	6.55000 -0.19	6.73	6.44	6.58	331,352
08 Nov 19	6.74000 -0.13	6.98	6.71	6.87	359,476
07 Nov 19	6.87000 +0.03	7.06	6.80	6.87	420,016
06 Nov 19	6.84000 -0.21	7.17	6.80	7.00	394,121
05 Nov 19	7.05000 +0.12	7.24	6.82	7.02	524,306
04 Nov 19	6.93000 +0.22	7.14	6.73	6.83	970,934
01 Nov 19	6.71000 -0.17	7.06	6.59	6.80	598,866
31 Oct 19	6.88000 +0.69	6.95	6.09	6.24	1,409,843
30 Oct 19	6.19000 +0.22	6.47	5.96	6.02	644,076
29 Oct 19	5.97000 +0.17	5.99	5.76	5.84	354,674
28 Oct 19	5.80000 +0.04	5.92	5.75	5.75	373,776
25 Oct 19	5.76000 -0.01	5.89	5.71	5.74	250,217
24 Oct 19	5.77000 -0.12	5.97	5.67	5.89	156,574
23 Oct 19	5.89000 +0.19	6.00	5.65	5.70	654,784
22 Oct 19	5.70000 +0.21	5.76	5.44	5.44	362,473
21 Oct 19	5.49000 +0.11	5.60	5.40	5.44	210,994
18 Oct 19	5.38000 -0.10	5.60	5.28	5.52	272,510
17 Oct 19	5.48000 +0.11	5.53	5.35	5.38	156,750
16 Oct 19	5.37000 +0.11	5.49	5.17	5.23	164,705
15 Oct 19	5.26000 +0.08	5.45	5.10	5.17	225,894
14 Oct 19	5.18000 +0.13	5.21	5.01	5.06	314,253
11 Oct 19	5.05000 +0.08	5.22	4.96	5.00	290,701
10 Oct 19	4.97500 +0.15	5.03	4.73	4.73	261,596
09 Oct 19	4.82000 +0.05	4.89	4.58	4.80	363,233
08 Oct 19	4.77000 -0.02	4.81	4.63	4.81	339,131
07 Oct 19	4.79000 -0.17	4.97	4.75	4.96	223,011
04 Oct 19	4.96000 -0.02	5.22	4.83	4.99	184,898
03 Oct 19	4.98000 +0.12	4.98	4.78	4.86	239,480
02 Oct 19	4.86500 -0.03	4.88	4.76	4.88	249,174
01 Oct 19	4.89000 -0.13	5.12	4.83	5.03	361,354
30 Sep 19	5.02000 -0.11	5.20	5.00	5.13	403,883
27 Sep 19	5.13000 -0.02	5.27	5.00	5.27	220,866
26 Sep 19	5.15000 -0.16	5.32	5.08	5.30	233,860
25 Sep 19	5.31000 -0.18	5.52	5.24	5.52	285,452
24 Sep 19	5.49000 -0.21	5.81	5.35	5.71	392,175
23 Sep 19	5.70000 +0.04	5.78	5.48	5.65	510,605
20 Sep 19	5.66000 -0.22	5.97	5.61	5.86	1,451,536
19 Sep 19	5.88000 +0.17	5.95	5.70	5.73	448,372
18 Sep 19	5.71000 +0.19	5.84	5.48	5.53	385,774
17 Sep 19	5.52000 -0.15	5.81	5.47	5.69	186,349
16 Sep 19	5.67000 +0.07	5.83	5.48	5.58	331,473
13 Sep 19	5.60000 +0.27	5.67	5.36	5.36	376,471
12 Sep 19	5.33000 +0.17	5.37	5.15	5.17	218,554
11 Sep 19	5.16000 +0.01	5.33	5.09	5.15	250,811
10 Sep 19	5.15000 +0.03	5.28	5.03	5.10	362,128
09 Sep 19	5.12000 -0.08	5.28	5.07	5.20	223,473
06 Sep 19	5.20000 -0.09	5.34	5.17	5.29	110,598
05 Sep 19	5.29000 +0.24	5.34	5.03	5.09	241,123
04 Sep 19	5.05000 +0.03	5.16	5.00	5.08	238,905
03 Sep 19	5.02000 -0.21	5.27	4.90	5.16	333,594
30 Aug 19	5.23000 +0.03	5.30	5.10	5.30	260,604
29 Aug 19	5.20000 -0.16	5.40	5.15	5.40	319,869
28 Aug 19	5.36000 +0.09	5.63	5.31	5.41	864,807
27 Aug 19	5.27000 -0.13	5.69	5.16	5.51	648,564
26 Aug 19	5.40000 -0.42	5.86	5.38	5.81	662,067
23 Aug 19	5.82000 -0.08	6.00	5.79	5.90	499,035
22 Aug 19	5.90000 -0.09	6.02	5.82	5.99	263,792
21 Aug 19	5.99000 -0.14	6.20	5.89	6.16	296,004
20 Aug 19	6.13000 -0.07	6.22	6.01	6.20	422,509
19 Aug 19	6.20000 +0.19	6.29	6.02	6.06	433,320
16 Aug 19	6.01000 +0.28	6.11	5.73	5.73	467,914
15 Aug 19	5.73000 -0.19	6.02	5.40	5.93	514,505
14 Aug 19	5.92000 -0.24	6.19	5.90	6.19	464,915
13 Aug 19	6.16000 -0.06	6.35	5.91	6.21	809,233
12 Aug 19	6.22000 +0.35	6.25	5.73	5.87	822,937
09 Aug 19	5.87000 +0.07	6.00	5.66	5.76	1,850,425
08 Aug 19	5.80000 +0.37	5.96	5.45	5.46	994,944
07 Aug 19	5.43000 +0.23	5.50	5.12	5.17	835,065
06 Aug 19	5.20000 +0.02	5.47	5.09	5.34	705,471
05 Aug 19	5.18000 +0.38	5.30	4.75	4.99	944,317
02 Aug 19	4.80000 +0.03	4.89	4.66	4.84	284,620
01 Aug 19	4.77000 +0.07	4.93	4.70	4.74	451,921
31 Jul 19	4.70000 -0.36	5.05	4.62	4.81	3,105,752
30 Jul 19	5.06000 +0.06	5.20	4.82	4.94	503,006
29 Jul 19	5.00000 -0.17	5.29	4.88	5.24	402,525
26 Jul 19	5.17000 +0.13	5.46	5.12	5.12	700,657
25 Jul 19	5.04000 +0.44	5.24	4.51	4.75	1,408,175
24 Jul 19	4.60000 -0.01	4.72	4.43	4.63	258,992
23 Jul 19	4.61000 +0.01	4.69	4.52	4.65	145,984
22 Jul 19	4.60000 +0.11	4.63	4.40	4.57	211,307
19 Jul 19	4.49000 -0.15	4.67	4.46	4.61	278,666
18 Jul 19	4.64000 -0.05	4.95	4.61	4.70	356,447
17 Jul 19	4.69000 +0.40	4.72	4.30	4.56	422,552
16 Jul 19	4.29000 -0.15	4.46	4.06	4.46	443,670
15 Jul 19	4.44000 +0.09	4.52	4.36	4.42	151,624
12 Jul 19	4.35000 -0.10	4.50	4.31	4.48	180,259
11 Jul 19	4.45000 -0.10	4.58	4.40	4.58	123,290
10 Jul 19	4.55000 -0.04	4.64	4.48	4.64	258,193
09 Jul 19	4.59000 +0.18	4.62	4.40	4.42	245,352
08 Jul 19	4.41000 +0.14	4.58	4.27	4.31	377,705
05 Jul 19	4.27000 -0.40	4.79	4.21	4.67	357,685
03 Jul 19	4.67000 +0.02	4.71	4.61	4.71	75,917
02 Jul 19	4.65000 -0.01	4.68	4.54	4.65	201,017
01 Jul 19	4.65500 +0.12	4.84	4.53	4.68	656,107
28 Jun 19	4.54000 +0.21	4.65	4.33	4.38	3,255,272
27 Jun 19	4.33000 +0.04	4.36	4.21	4.30	360,130
26 Jun 19	4.29000 +0.22	4.60	4.10	4.60	162,391
25 Jun 19	4.07000 -0.15	4.38	4.04	4.22	292,956
24 Jun 19	4.22000 -0.15	4.38	4.22	4.36	128,692
21 Jun 19	4.37000 -0.01	4.43	4.21	4.40	103,761
20 Jun 19	4.38000 -0.01	4.49	4.15	4.44	189,130
19 Jun 19	4.39000 +0.00	4.48	4.39	4.42	97,868
18 Jun 19	4.39000 -0.19	4.60	4.36	4.60	276,689
17 Jun 19	4.58000 -0.14	4.76	4.52	4.74	218,074
14 Jun 19	4.72000 -0.05	4.81	4.50	4.80	228,650
13 Jun 19	4.77000 +0.20	4.85	4.49	4.58	481,425
12 Jun 19	4.57000 +0.11	4.64	4.46	4.47	189,721
11 Jun 19	4.46000 -0.12	4.61	4.32	4.59	191,586
10 Jun 19	4.58000 +0.37	4.71	4.18	4.23	336,506
07 Jun 19	4.21000 +0.14	4.29	4.08	4.10	226,062
06 Jun 19	4.07000 -0.03	4.39	4.06	4.09	217,610
05 Jun 19	4.10000 +0.17	4.20	3.93	3.98	169,564
04 Jun 19	3.93000 +0.21	3.99	3.72	3.72	117,588
03 Jun 19	3.72000 -0.22	4.03	3.70	3.95	107,953
31 May 19	3.94000 -0.01	3.98	3.81	3.91	111,948
30 May 19	3.95000 +0.08	3.98	3.88	3.90	154,839
29 May 19	3.87000 -0.07	4.07	3.82	3.94	95,465
28 May 19	3.94000 -0.13	4.11	3.93	4.08	64,381
24 May 19	4.07000 +0.17	4.15	3.92	3.92	154,299
23 May 19	3.90000 +0.02	3.93	3.60	3.81	314,221
22 May 19	3.88000 -0.21	4.07	3.83	3.99	327,304
21 May 19	4.09000 -0.13	4.24	4.06	4.21	114,618
20 May 19	4.22000 +0.07	4.38	4.11	4.15	256,978
17 May 19	4.15000 -0.29	4.50	4.09	4.45	406,098
16 May 19	4.44000 -0.25	4.77	4.25	4.75	671,816
15 May 19	4.69000 +0.21	4.79	4.37	4.45	760,453
14 May 19	4.48000 +0.36	4.49	3.96	4.15	1,037,986
13 May 19	4.12000 +0.04	4.15	3.77	4.00	456,660
10 May 19	4.08000 +0.29	4.14	3.66	3.85	644,988
09 May 19	3.79000 -0.08	3.96	3.64	3.90	324,745
08 May 19	3.87000 +0.14	3.95	3.67	3.77	273,849
07 May 19	3.73000 +0.11	3.84	3.53	3.65	202,796
06 May 19	3.62000 -0.14	3.76	3.54	3.74	202,913
03 May 19	3.76000 +0.19	3.84	3.52	3.57	165,372
02 May 19	3.56500 -0.38	4.00	3.42	3.98	432,181
01 May 19	3.94000 -0.31	4.17	3.81	4.17	732,115
30 Apr 19	4.25000 +0.60	4.25	3.63	3.75	1,661,864
29 Apr 19	3.65000 +0.50	3.65	3.07	3.15	479,231
26 Apr 19	3.15000 +0.16	3.19	2.92	3.00	267,779
25 Apr 19	2.99000 +0.07	3.05	2.80	2.92	180,132
24 Apr 19	2.92000 +0.11	3.00	2.77	2.82	188,075
23 Apr 19	2.81000 +0.01	2.85	2.72	2.76	124,590
22 Apr 19	2.80000 +0.10	2.81	2.67	2.71	71,516
18 Apr 19	2.70000 +0.02	2.73	2.67	2.69	44,178
17 Apr 19	2.68000 -0.04	2.72	2.67	2.72	69,378
16 Apr 19	2.72000 +0.00	2.76	2.66	2.67	152,916
15 Apr 19	2.72000 +0.07	2.74	2.62	2.69	142,776
12 Apr 19	2.65000 -0.07	2.82	2.65	2.70	138,711
11 Apr 19	2.72000 +0.05	2.85	2.62	2.67	105,621
10 Apr 19	2.67000 +0.07	2.71	2.53	2.62	80,575
09 Apr 19	2.60000 -0.03	2.76	2.51	2.65	112,157
08 Apr 19	2.63000 -0.02	2.72	2.57	2.67	125,536
05 Apr 19	2.65000 -0.05	2.84	2.60	2.71	105,503
04 Apr 19	2.70000 -0.03	2.87	2.67	2.67	170,860
03 Apr 19	2.73000 -0.01	2.89	2.63	2.75	215,236
02 Apr 19	2.74000 +0.04	2.74	2.61	2.70	368,246
01 Apr 19	2.70000 +0.05	2.77	2.60	2.69	117,681
29 Mar 19	2.65000 +0.07	2.74	2.53	2.60	160,418
28 Mar 19	2.58000 -0.18	2.75	2.57	2.74	115,971
27 Mar 19	2.76000 +0.01	2.80	2.71	2.75	150,976
26 Mar 19	2.75000 +0.08	2.80	2.61	2.67	197,232
25 Mar 19	2.67000 +0.03	2.71	2.51	2.64	233,651
22 Mar 19	2.64000 -0.06	2.70	2.52	2.70	339,987
21 Mar 19	2.70000 -0.08	2.81	2.70	2.76	116,835
20 Mar 19	2.78000 +0.04	2.78	2.65	2.74	143,600
19 Mar 19	2.74000 -0.01	2.85	2.73	2.79	189,351
18 Mar 19	2.75000 -0.17	2.93	2.72	2.90	205,966
15 Mar 19	2.92000 +0.02	2.93	2.74	2.90	260,805
14 Mar 19	2.90000 +0.20	2.91	2.65	2.73	309,975
13 Mar 19	2.70000 +0.17	2.75	2.62	2.62	497,330
12 Mar 19	2.53000 -0.07	2.60	2.30	2.60	541,720
11 Mar 19	2.60000 +0.11	2.71	2.40	2.48	517,585
08 Mar 19	2.49000 +0.16	2.52	2.18	2.26	812,650
07 Mar 19	2.33000 +0.16	2.45	2.07	2.17	808,567
06 Mar 19	2.17000 +0.05	2.32	2.05	2.15	718,307
05 Mar 19	2.12000 +0.10	2.15	1.92	1.97	670,697
04 Mar 19	2.02000 +0.41	2.11	1.64	1.65	1,460,294
01 Mar 19	1.61000 +0.02	1.68	1.56	1.60	293,348
28 Feb 19	1.59000 -0.01	1.60	1.54	1.60	156,011
27 Feb 19	1.60000 -0.02	1.66	1.54	1.65	285,498
26 Feb 19	1.62000 +0.03	1.64	1.45	1.60	903,495
25 Feb 19	1.59000 +0.13	2.00	1.51	1.89	5,865,787
22 Feb 19	1.46000 +0.04	1.46	1.40	1.43	198,786
21 Feb 19	1.42000 +0.02	1.46	1.41	1.45	199,611
20 Feb 19	1.40000 +0.00	1.42	1.37	1.42	289,453
19 Feb 19	1.40000 +0.00	1.43	1.38	1.41	257,609
15 Feb 19	1.40000 -0.02	1.44	1.40	1.42	117,538
14 Feb 19	1.42000 -0.09	1.52	1.38	1.52	192,237
13 Feb 19	1.51000 -0.07	1.62	1.45	1.62	420,864
12 Feb 19	1.58000 +0.19	1.63	1.40	1.48	1,296,811
11 Feb 19	1.39000 +0.19	1.45	1.23	1.28	874,025
08 Feb 19	1.20000 +0.01	1.27	1.18	1.20	681,676
07 Feb 19	1.19000 -0.09	1.28	1.19	1.28	767,950
06 Feb 19	1.28000 -0.03	1.32	1.26	1.32	140,184
05 Feb 19	1.31000 -0.02	1.37	1.29	1.35	421,981
04 Feb 19	1.33000 +0.03	1.36	1.30	1.33	363,770
01 Feb 19	1.30000 +0.00	1.38	1.28	1.33	926,896
31 Jan 19	1.30000 -0.23	1.58	1.20	1.53	4,604,601
30 Jan 19	1.53000 -0.06	1.61	1.50	1.58	253,772
29 Jan 19	1.58500 -0.03	1.64	1.58	1.63	75,556
28 Jan 19	1.62000 +0.01	1.67	1.58	1.67	299,076
25 Jan 19	1.61000 +0.01	1.70	1.59	1.69	120,839
24 Jan 19	1.60000 +0.01	1.68	1.58	1.60	364,680
23 Jan 19	1.59000 -0.06	1.71	1.51	1.66	207,584
22 Jan 19	1.65000 -0.07	1.78	1.62	1.75	204,061
18 Jan 19	1.72000 -0.06	1.81	1.70	1.81	109,499
17 Jan 19	1.78000 -0.04	1.88	1.75	1.84	127,941
16 Jan 19	1.82000 -0.02	1.90	1.78	1.85	221,724
15 Jan 19	1.84000 -0.01	1.92	1.80	1.89	198,996
14 Jan 19	1.85000 -0.10	2.03	1.77	1.96	326,604
11 Jan 19	1.95000 -0.03	2.10	1.95	1.98	116,347
10 Jan 19	1.98000 -0.07	2.09	1.97	2.04	198,147
09 Jan 19	2.05000 +0.00	2.15	2.02	2.08	84,372
08 Jan 19	2.05000 +0.02	2.14	2.01	2.03	106,246
07 Jan 19	2.03000 -0.17	2.20	2.01	2.20	164,189
04 Jan 19	2.20000 +0.04	2.36	2.17	2.17	82,447
03 Jan 19	2.16000 -0.07	2.26	2.16	2.22	7,717
02 Jan 19	2.23000 -0.06	2.28	2.15	2.26	32,152
31 Dec 18	2.29000 +0.04	2.49	2.18	2.41	98,085
28 Dec 18	2.25000 +0.00	2.35	2.22	2.24	37,847
27 Dec 18	2.25000 -0.17	2.40	2.20	2.40	135,940
26 Dec 18	2.42000 +0.25	2.52	2.02	2.20	196,777
24 Dec 18	2.17000 -0.04	2.28	2.12	2.20	25,874
21 Dec 18	2.21000 -0.07	2.41	2.16	2.40	148,433
20 Dec 18	2.28000 -0.11	2.43	2.15	2.40	111,639
19 Dec 18	2.39000 +0.01	2.53	2.37	2.37	82,769
18 Dec 18	2.38000 -0.07	2.49	2.38	2.41	136,167
17 Dec 18	2.45500 -0.06	2.60	2.40	2.52	100,003
14 Dec 18	2.51000 -0.12	2.62	2.50	2.60	44,221
13 Dec 18	2.63000 +0.08	2.63	2.48	2.55	35,975
12 Dec 18	2.55000 +0.09	2.60	2.46	2.46	47,606
11 Dec 18	2.46000 +0.04	2.53	2.40	2.42	50,180
10 Dec 18	2.42000 -0.20	2.63	2.41	2.55	197,616
07 Dec 18	2.62000 +0.00	2.70	2.56	2.64	160,223
06 Dec 18	2.62000 -0.07	2.70	2.58	2.62	106,731
04 Dec 18	2.69000 +0.06	2.75	2.62	2.67	50,110
03 Dec 18	2.63000 -0.08	2.86	2.56	2.76	180,300
30 Nov 18	2.71000 +0.01	2.76	2.64	2.71	32,736
29 Nov 18	2.70000 +0.08	2.70	2.58	2.67	39,388
28 Nov 18	2.62000 -0.05	2.75	2.56	2.70	68,935
27 Nov 18	2.66500 -0.10	2.76	2.65	2.75	96,290
26 Nov 18	2.76000 -0.04	2.82	2.75	2.80	16,313
23 Nov 18	2.80000 -0.03	2.81	2.71	2.79	1,573
21 Nov 18	2.83000 +0.02	2.88	2.81	2.82	38,308
20 Nov 18	2.81000 +0.04	2.87	2.63	2.87	63,871
19 Nov 18	2.77000 -0.07	2.92	2.62	2.90	106,217
16 Nov 18	2.84000 -0.08	2.93	2.82	2.93	55,869
15 Nov 18	2.92000 -0.03	2.97	2.87	2.95	33,126
14 Nov 18	2.95000 +0.09	3.15	2.86	2.86	135,661
13 Nov 18	2.86000 -0.13	3.13	2.75	3.00	118,240
12 Nov 18	2.99000 +0.01	3.16	2.93	3.16	49,333
09 Nov 18	2.98000 -0.21	3.19	2.70	2.75	157,185
08 Nov 18	3.19000 +0.16	3.34	3.05	3.05	91,553
07 Nov 18	3.03000 -0.02	3.29	3.01	3.02	194,617
06 Nov 18	3.05000 +0.01	3.12	3.05	3.05	23,522
05 Nov 18	3.04000 -0.13	3.33	3.02	3.20	92,190
02 Nov 18	3.17000 +0.08	3.25	3.08	3.08	141,700
01 Nov 18	3.09000 +0.09	3.20	3.05	3.05	45,553
31 Oct 18	3.00000 +0.01	3.03	3.00	3.02	15,944
30 Oct 18	2.99000 -0.02	3.00	2.95	3.00	41,098
29 Oct 18	3.01000 +0.03	3.05	2.96	3.01	67,659
26 Oct 18	2.98000 +0.03	3.00	2.94	2.95	49,933
25 Oct 18	2.95000 -0.13	3.08	2.95	3.08	47,722
24 Oct 18	3.08000 +0.01	3.15	2.98	3.08	53,352
23 Oct 18	3.07000 -0.14	3.22	3.02	3.17	58,198
22 Oct 18	3.21000 +0.08	3.31	3.00	3.25	161,978
19 Oct 18	3.13000 -0.05	3.25	3.00	3.18	41,006
18 Oct 18	3.18000 -0.10	3.38	3.12	3.29	56,512
17 Oct 18	3.28000 +0.07	3.37	3.18	3.29	108,049
16 Oct 18	3.21000 +0.14	3.33	3.03	3.10	160,667
15 Oct 18	3.07000 +0.02	3.14	2.90	3.08	76,361
12 Oct 18	3.05000 +0.10	3.06	2.96	2.98	32,178
11 Oct 18	2.95000 +0.00	2.98	2.80	2.95	184,805
10 Oct 18	2.95000 -0.05	3.09	2.95	3.01	49,513
09 Oct 18	3.00000 +0.00	3.27	2.97	2.97	45,685
08 Oct 18	3.00000 -0.05	3.08	2.91	3.08	64,985
05 Oct 18	3.05000 +0.01	3.19	3.00	3.09	31,568
04 Oct 18	3.04000 -0.03	3.11	3.00	3.07	43,438
03 Oct 18	3.07000 +0.03	3.20	2.97	3.03	119,107
02 Oct 18	3.04000 -0.07	3.30	3.01	3.15	107,914
01 Oct 18	3.11000 -0.26	3.35	3.10	3.35	225,742
28 Sep 18	3.37000 -0.02	3.48	3.35	3.39	66,122
27 Sep 18	3.39000 +0.10	3.44	3.30	3.30	73,962
26 Sep 18	3.29000 +0.02	3.42	3.27	3.32	133,328
25 Sep 18	3.27000 +0.01	3.40	3.21	3.29	149,405
24 Sep 18	3.26000 +0.00	3.35	3.20	3.22	166,845
21 Sep 18	3.26000 +0.05	3.29	3.13	3.22	346,183
20 Sep 18	3.21000 -0.09	3.38	3.20	3.31	170,617
19 Sep 18	3.30000 +0.01	3.40	3.30	3.30	103,039
18 Sep 18	3.29000 -0.05	3.41	3.29	3.35	82,916
17 Sep 18	3.34000 +0.03	3.40	3.26	3.32	102,584
14 Sep 18	3.31000 -0.13	3.48	3.30	3.43	117,274
13 Sep 18	3.44000 +0.18	3.48	3.29	3.30	131,404
12 Sep 18	3.26000 +0.05	3.44	3.20	3.21	58,791
11 Sep 18	3.21000 +0.04	3.31	3.07	3.18	243,333
10 Sep 18	3.17000 -0.04	3.27	3.15	3.22	58,311
07 Sep 18	3.21000 -0.09	3.32	3.20	3.29	65,171
06 Sep 18	3.30000 +0.04	3.35	3.20	3.30	296,873
05 Sep 18	3.26000 -0.15	3.47	3.14	3.40	120,415
04 Sep 18	3.41000 -0.10	3.47	3.38	3.47	165,166
31 Aug 18	3.51000 -0.09	3.68	3.47	3.60	136,294
30 Aug 18	3.60000 -0.03	3.72	3.52	3.65	114,065
29 Aug 18	3.63000 +0.14	3.71	3.44	3.47	284,633
28 Aug 18	3.49000 -0.10	3.64	3.32	3.60	172,557
27 Aug 18	3.59000 -0.16	3.80	3.50	3.77	406,772
24 Aug 18	3.75000 -0.14	3.95	3.73	3.94	138,942
23 Aug 18	3.89000 +0.04	3.95	3.72	3.85	146,080
22 Aug 18	3.85000 +0.08	3.92	3.80	3.80	205,100
21 Aug 18	3.77000 +0.21	3.90	3.51	3.51	263,351
20 Aug 18	3.56000 +0.00	3.70	3.36	3.55	231,745
17 Aug 18	3.56000 +0.23	3.61	3.30	3.30	311,549
16 Aug 18	3.33000 +0.02	3.36	3.23	3.27	49,047
15 Aug 18	3.31000 +0.06	3.32	3.20	3.21	125,033
14 Aug 18	3.25000 +0.00	3.32	3.22	3.29	121,184
13 Aug 18	3.25000 +0.01	3.29	3.15	3.20	74,177
10 Aug 18	3.24000 +0.13	3.30	3.10	3.12	201,728
09 Aug 18	3.11000 +0.00	3.13	3.04	3.09	10,828
08 Aug 18	3.11000 -0.04	3.20	3.10	3.16	109,783
07 Aug 18	3.15000 +0.15	3.16	2.99	3.01	241,325
06 Aug 18	3.00000 +0.13	3.03	2.87	2.87	136,985
03 Aug 18	2.87000 +0.13	2.98	2.58	2.74	318,305
02 Aug 18	2.74000 +0.00	2.85	2.74	2.74	190,281
01 Aug 18	2.74000 +0.04	2.81	2.66	2.71	235,613
31 Jul 18	2.70000 +0.01	2.74	2.67	2.67	45,884
30 Jul 18	2.69000 -0.10	2.81	2.60	2.80	148,585
27 Jul 18	2.79000 +0.01	2.82	2.75	2.80	133,917
26 Jul 18	2.78000 -0.02	2.85	2.71	2.80	40,876
25 Jul 18	2.80000 +0.00	2.81	2.66	2.81	48,430
24 Jul 18	2.80000 +0.00	2.88	2.80	2.80	87,585
23 Jul 18	2.80000 -0.09	2.89	2.80	2.89	42,386
20 Jul 18	2.89000 +0.06	2.96	2.80	2.90	66,202
19 Jul 18	2.83000 +0.10	2.93	2.75	2.75	92,427
18 Jul 18	2.73000 +0.04	2.85	2.65	2.71	90,417
17 Jul 18	2.69000 -0.15	2.81	2.55	2.79	388,465
16 Jul 18	2.84000 +0.05	2.92	2.80	2.84	81,349
13 Jul 18	2.79000 -0.08	2.91	2.77	2.91	57,320
12 Jul 18	2.87000 +0.06	2.89	2.80	2.84	50,026
11 Jul 18	2.81000 +0.00	2.91	2.72	2.83	98,167
10 Jul 18	2.81000 -0.02	2.90	2.78	2.84	62,540
09 Jul 18	2.83000 -0.01	3.06	2.78	2.85	101,201
06 Jul 18	2.84000 -0.01	2.84	2.72	2.82	76,599
05 Jul 18	2.85000 +0.08	2.87	2.72	2.77	73,723
03 Jul 18	2.77000 -0.09	2.91	2.75	2.88	180,719
02 Jul 18	2.86000 -0.12	3.00	2.83	2.99	81,123
29 Jun 18	2.98000 +0.03	3.13	2.90	2.97	102,829
28 Jun 18	2.95000 +0.11	3.02	2.87	2.88	147,518
27 Jun 18	2.84000 -0.11	2.97	2.79	2.94	128,465
26 Jun 18	2.95000 +0.13	3.08	2.79	2.84	211,992
25 Jun 18	2.82000 -0.13	2.93	2.66	2.93	242,898
22 Jun 18	2.95000 +0.06	3.00	2.83	2.91	204,951
21 Jun 18	2.89000 +0.06	2.99	2.84	2.90	135,873
20 Jun 18	2.83000 -0.11	3.01	2.74	2.96	255,126
19 Jun 18	2.94000 -0.07	3.01	2.86	3.00	216,826
18 Jun 18	3.01000 -0.41	3.45	3.00	3.43	345,837
15 Jun 18	3.42000 -0.13	3.57	3.38	3.54	68,911
14 Jun 18	3.55000 +0.11	3.62	3.47	3.60	94,423
13 Jun 18	3.44000 +0.06	3.57	3.39	3.40	206,879
12 Jun 18	3.38000 -0.03	3.41	3.35	3.41	89,443
11 Jun 18	3.41000 -0.05	3.55	3.40	3.48	100,609
08 Jun 18	3.46000 -0.36	3.80	3.41	3.80	387,099
07 Jun 18	3.82000 -0.07	3.91	3.80	3.91	26,114
06 Jun 18	3.89000 +0.02	3.94	3.81	3.86	16,643
05 Jun 18	3.87000 -0.03	3.95	3.83	3.92	49,423
04 Jun 18	3.90000 -0.08	4.00	3.90	4.00	39,715
01 Jun 18	3.98000 +0.15	4.01	3.83	3.83	126,841
31 May 18	3.83000 +0.05	3.90	3.76	3.76	25,055
30 May 18	3.78000 -0.08	4.00	3.77	3.90	60,077
29 May 18	3.86000 -0.07	3.99	3.86	3.93	24,687
25 May 18	3.93000 +0.02	3.97	3.89	3.95	33,776
24 May 18	3.91000 -0.01	3.99	3.79	3.91	37,033
23 May 18	3.92000 +0.02	3.99	3.88	3.90	41,761
22 May 18	3.90000 -0.09	4.08	3.85	3.99	133,513
21 May 18	3.99000 +0.26	3.99	3.75	3.75	111,801
18 May 18	3.73000 +0.06	3.86	3.63	3.63	97,059
17 May 18	3.67000 +0.01	3.69	3.63	3.68	125,902
16 May 18	3.66000 +0.19	3.84	3.45	3.45	174,927
15 May 18	3.47000 +0.07	3.47	3.29	3.38	52,558
14 May 18	3.40000 -0.03	3.50	3.27	3.50	64,345
11 May 18	3.43000 -0.26	3.70	3.40	3.70	145,303
10 May 18	3.69000 +0.19	3.70	3.50	3.55	96,405
09 May 18	3.50000 -0.06	3.65	3.48	3.57	67,199
08 May 18	3.56000 -0.08	3.61	3.55	3.61	23,436
07 May 18	3.64000 -0.11	3.91	3.61	3.81	66,741
04 May 18	3.75000 -0.05	3.91	3.75	3.82	31,154
03 May 18	3.80000 -0.08	3.92	3.73	3.90	120,921
02 May 18	3.88000 +0.16	4.01	3.71	3.71	116,634
01 May 18	3.72000 -0.12	3.90	3.71	3.84	20,301
30 Apr 18	3.84000 +0.02	3.90	3.80	3.80	22,679
27 Apr 18	3.82000 -0.24	4.08	3.78	4.08	118,753
26 Apr 18	4.06000 -0.01	4.10	4.05	4.10	91,736
25 Apr 18	4.07000 +0.04	4.19	3.95	4.05	359,092
24 Apr 18	4.03000 +0.01	4.21	3.96	4.04	92,083
23 Apr 18	4.02000 +0.16	4.21	3.90	3.90	250,858
20 Apr 18	3.86000 +0.16	3.93	3.61	3.61	232,122
19 Apr 18	3.70000 +0.12	3.80	3.58	3.59	167,375
18 Apr 18	3.58000 +0.07	3.60	3.46	3.46	57,026
17 Apr 18	3.51000 -0.07	3.58	3.50	3.58	42,936
16 Apr 18	3.58000 +0.03	3.59	3.52	3.55	88,815
13 Apr 18	3.55000 +0.05	3.58	3.50	3.50	93,245
12 Apr 18	3.50000 +0.03	3.50	3.45	3.50	159,998
11 Apr 18	3.47000 +0.08	3.50	3.40	3.43	38,848
10 Apr 18	3.39000 +0.02	3.43	3.31	3.43	20,302
09 Apr 18	3.37000 +0.02	3.44	3.21	3.33	32,424
06 Apr 18	3.35000 +0.10	3.40	3.21	3.26	18,448
05 Apr 18	3.25000 -0.05	3.31	3.20	3.30	36,194
04 Apr 18	3.30000 +0.05	3.30	3.13	3.29	19,408
03 Apr 18	3.25000 -0.05	3.37	3.15	3.24	23,962
02 Apr 18	3.30000 +0.09	3.60	3.09	3.60	59,028
29 Mar 18	3.21000 +0.17	3.21	3.02	3.11	68,235
28 Mar 18	3.04000 -0.13	3.20	3.04	3.15	71,928
27 Mar 18	3.17000 +0.02	3.25	3.15	3.15	55,670
26 Mar 18	3.15000 -0.15	3.32	3.15	3.30	60,503
23 Mar 18	3.30000 -0.05	3.40	3.30	3.30	37,680
22 Mar 18	3.35000 -0.05	3.38	3.26	3.29	43,654
21 Mar 18	3.40000 +0.04	3.50	3.34	3.40	136,712
20 Mar 18	3.36000 +0.08	3.41	3.29	3.29	76,672
19 Mar 18	3.28000 +0.02	3.38	3.21	3.28	138,790
16 Mar 18	3.26000 +0.04	3.26	3.14	3.20	63,134
15 Mar 18	3.22000 +0.05	3.28	3.08	3.17	47,124
14 Mar 18	3.17000 +0.03	3.21	3.05	3.14	82,793
13 Mar 18	3.14000 -0.16	3.40	3.14	3.34	86,109
12 Mar 18	3.30000 -0.13	3.45	3.24	3.45	121,832
09 Mar 18	3.43000 -0.05	3.58	3.18	3.50	180,126
08 Mar 18	3.48000 +0.08	3.60	3.10	3.40	218,618
07 Mar 18	3.40000 +0.11	3.50	3.28	3.29	104,432
06 Mar 18	3.29000 +0.07	3.33	3.20	3.25	28,861
05 Mar 18	3.22000 +0.00	3.29	3.21	3.21	72,097
02 Mar 18	3.22000 +0.01	3.25	3.17	3.17	72,080
01 Mar 18	3.21000 +0.02	3.25	3.10	3.18	37,855
28 Feb 18	3.19000 -0.10	3.34	3.19	3.34	18,184
27 Feb 18	3.29000 -0.05	3.40	3.24	3.38	17,897
26 Feb 18	3.34000 +0.05	3.42	3.32	3.34	55,508
23 Feb 18	3.29000 +0.02	3.33	3.25	3.33	43,277
22 Feb 18	3.27000 -0.15	3.45	3.25	3.45	40,166
21 Feb 18	3.42000 +0.15	3.45	3.33	3.40	64,547
20 Feb 18	3.27000 +0.02	3.40	3.14	3.15	87,911
16 Feb 18	3.25000 +0.03	3.44	3.08	3.22	129,785
15 Feb 18	3.22000 +0.00	3.27	3.06	3.27	114,427
14 Feb 18	3.22000 -0.06	3.32	3.12	3.28	80,404
13 Feb 18	3.28000 +0.03	3.40	3.25	3.25	81,310
12 Feb 18	3.25000 +0.00	3.43	3.24	3.38	56,933
09 Feb 18	3.25000 +0.01	3.44	3.24	3.30	75,467
08 Feb 18	3.24000 +0.00	3.46	3.24	3.30	73,772
07 Feb 18	3.24000 -0.02	3.35	3.24	3.27	69,794
06 Feb 18	3.26000 +0.15	3.30	3.01	3.01	71,561
05 Feb 18	3.11000 -0.04	3.37	3.10	3.21	41,832
02 Feb 18	3.15000 -0.09	3.30	3.13	3.24	44,528
01 Feb 18	3.24000 +0.04	3.30	3.20	3.20	39,037
31 Jan 18	3.20000 -0.10	3.36	3.15	3.31	96,894
30 Jan 18	3.30000 -0.07	3.42	3.30	3.39	26,179
29 Jan 18	3.37000 -0.07	3.54	3.37	3.42	34,317
26 Jan 18	3.44000 -0.01	3.50	3.30	3.45	61,330
25 Jan 18	3.45000 +0.12	3.45	3.29	3.29	40,742
24 Jan 18	3.33000 -0.03	3.43	3.25	3.37	26,469
23 Jan 18	3.36000 -0.09	3.42	3.25	3.42	47,030
22 Jan 18	3.45000 +0.10	3.51	3.30	3.30	101,700
19 Jan 18	3.35000 -0.08	3.52	3.21	3.46	91,461
18 Jan 18	3.43000 -0.10	3.60	3.31	3.50	198,392
17 Jan 18	3.53000 +0.31	3.59	3.16	3.20	189,706
16 Jan 18	3.22000 +0.10	3.29	3.14	3.16	169,716
12 Jan 18	3.12000 -0.11	3.23	3.01	3.22	113,654
11 Jan 18	3.23000 +0.03	3.33	3.20	3.22	47,217
10 Jan 18	3.20000 -0.10	3.30	3.12	3.30	63,303
09 Jan 18	3.30000 -0.11	3.58	3.10	3.45	263,508
08 Jan 18	3.41000 +0.41	3.47	3.02	3.05	468,708
05 Jan 18	3.00000 +0.23	3.30	2.80	2.90	359,393
04 Jan 18	2.77000 +0.05	2.93	2.66	2.72	107,138
03 Jan 18	2.72000 +0.05	2.75	2.65	2.65	52,747
02 Jan 18	2.67000 +0.01	2.77	2.62	2.71	50,563
29 Dec 17	2.66000 +0.05	2.71	2.55	2.66	110,687
28 Dec 17	2.61000 -0.07	2.75	2.58	2.66	101,827
27 Dec 17	2.68000 +0.06	2.80	2.65	2.67	96,690
26 Dec 17	2.62000 +0.00	2.69	2.56	2.64	28,245
22 Dec 17	2.62000 +0.01	2.78	2.55	2.59	151,810
21 Dec 17	2.61000 +0.05	2.64	2.52	2.58	62,208
20 Dec 17	2.56000 +0.02	2.65	2.56	2.60	112,873
19 Dec 17	2.54000 +0.03	2.68	2.52	2.53	109,309
18 Dec 17	2.51000 +0.05	2.65	2.44	2.48	75,442
15 Dec 17	2.46000 +0.09	2.53	2.31	2.38	107,547
14 Dec 17	2.37000 -0.10	2.55	2.35	2.49	179,597
13 Dec 17	2.47000 -0.01	2.70	2.42	2.47	664,201
12 Dec 17	2.48000 -0.01	2.59	2.45	2.46	176,029
11 Dec 17	2.49000 -0.02	2.75	2.46	2.49	104,670
08 Dec 17	2.51000 -0.02	2.65	2.50	2.65	55,235
07 Dec 17	2.53000 -0.05	2.71	2.50	2.55	103,033
06 Dec 17	2.58000 -0.01	2.69	2.49	2.56	174,321
05 Dec 17	2.59000 -0.01	2.65	2.56	2.65	37,627
04 Dec 17	2.60000 -0.05	2.79	2.58	2.70	109,440
01 Dec 17	2.65000 +0.03	2.77	2.57	2.74	78,409
30 Nov 17	2.62000 +0.06	2.69	2.56	2.63	132,471
29 Nov 17	2.56000 -0.03	2.69	2.56	2.63	157,099
28 Nov 17	2.59000 -0.31	2.87	2.43	2.87	220,018
27 Nov 17	2.90000 -0.07	3.00	2.88	2.98	34,169
24 Nov 17	2.97000 +0.01	3.00	2.86	3.00	38,521
22 Nov 17	2.96000 -0.03	3.10	2.96	3.00	140,922
21 Nov 17	2.99000 -0.25	3.30	2.98	3.29	238,214
20 Nov 17	3.24000 -0.12	3.39	3.21	3.33	186,538
17 Nov 17	3.36000 -0.05	3.42	3.26	3.39	84,513
16 Nov 17	3.41000 -0.13	3.53	3.40	3.52	64,550
15 Nov 17	3.54000 -0.05	3.60	3.50	3.60	71,539
14 Nov 17	3.59000 -0.01	3.60	3.53	3.58	50,778
13 Nov 17	3.60000 +0.02	3.71	3.53	3.60	46,591
10 Nov 17	3.58000 -0.01	3.71	3.50	3.59	49,301
09 Nov 17	3.59000 -0.02	3.67	3.43	3.60	84,104
08 Nov 17	3.61000 -0.02	3.68	3.56	3.60	31,161
07 Nov 17	3.63000 -0.08	3.74	3.55	3.74	24,935
06 Nov 17	3.71000 -0.08	3.84	3.67	3.84	11,499
03 Nov 17	3.79000 +0.14	3.90	3.70	3.70	77,227
02 Nov 17	3.65000 +0.08	3.71	3.54	3.57	35,748
01 Nov 17	3.57000 -0.02	3.72	3.50	3.63	37,569
31 Oct 17	3.59000 -0.07	3.82	3.50	3.63	102,767
30 Oct 17	3.66000 -0.21	3.98	3.52	3.98	112,367
27 Oct 17	3.87000 -0.09	4.03	3.84	3.92	184,924
26 Oct 17	3.96000 -0.04	4.11	3.75	4.00	131,616
25 Oct 17	4.00000 +0.11	4.05	3.67	3.97	176,356
24 Oct 17	3.89000 -0.21	4.15	3.63	4.15	439,368
23 Oct 17	4.10000 -0.05	4.24	4.03	4.21	182,939
20 Oct 17	4.15000 +0.03	4.20	4.12	4.18	97,002
19 Oct 17	4.12000 -0.01	4.27	4.08	4.15	185,684
18 Oct 17	4.13000 +0.36	4.27	3.76	3.78	413,718
17 Oct 17	3.77000 +0.06	3.80	3.67	3.77	141,109
16 Oct 17	3.71000 +0.10	3.84	3.62	3.75	86,525
13 Oct 17	3.61000 -0.14	3.75	3.54	3.74	138,150
12 Oct 17	3.75000 +0.04	3.99	3.46	3.95	218,126
11 Oct 17	3.71000 -0.13	3.82	3.46	3.60	317,598
10 Oct 17	3.84000 +0.11	3.89	3.70	3.73	334,671
09 Oct 17	3.73000 +0.59	3.78	3.22	3.28	587,664
06 Oct 17	3.14000 +0.11	3.14	3.01	3.05	108,430
05 Oct 17	3.03000 +0.08	3.08	2.84	3.00	190,436
04 Oct 17	2.95000 -0.12	3.10	2.85	3.10	211,848
03 Oct 17	3.07000 -0.15	3.25	2.85	3.07	493,575
02 Oct 17	3.22000 +0.96	3.37	2.25	2.28	1,442,800
29 Sep 17	2.26000 +0.01	2.29	2.21	2.26	6,485
28 Sep 17	2.25000 +0.00	2.29	2.23	2.24	17,999
27 Sep 17	2.25000 +0.05	2.29	2.23	2.26	26,673
26 Sep 17	2.20000 -0.04	2.28	2.20	2.24	50,167
25 Sep 17	2.24000 +0.05	2.32	2.20	2.20	90,994
22 Sep 17	2.19000 +0.06	2.20	2.12	2.15	33,564
21 Sep 17	2.13000 +0.00	2.20	2.09	2.09	20,673
20 Sep 17	2.13000 +0.03	2.20	2.10	2.10	11,985
19 Sep 17	2.10000 -0.12	2.23	1.96	2.21	153,217
18 Sep 17	2.22000 -0.08	2.30	2.22	2.27	69,425
15 Sep 17	2.30000 -0.09	2.44	2.30	2.38	154,591
14 Sep 17	2.39000 -0.02	2.44	2.28	2.43	814,615
13 Sep 17	2.41000 +0.10	2.45	2.27	2.32	615,746
12 Sep 17	2.31000 +0.00	2.35	2.29	2.30	236,455
11 Sep 17	2.31000 +0.01	2.38	2.26	2.30	113,468
08 Sep 17	2.30000 +0.01	2.32	2.22	2.29	54,299
07 Sep 17	2.29000 +0.02	2.36	2.22	2.29	120,913
06 Sep 17	2.27000 -0.01	2.35	2.20	2.32	62,344
05 Sep 17	2.28000 +0.12	2.30	2.15	2.16	100,834
01 Sep 17	2.16000 +0.14	2.19	2.00	2.00	83,830
31 Aug 17	2.02000 -0.04	2.13	2.00	2.07	58,213
30 Aug 17	2.06000 +0.07	2.12	1.98	2.02	100,575
29 Aug 17	1.99000 +0.01	2.01	1.91	1.96	75,319
28 Aug 17	1.98000 +0.04	2.02	1.90	1.94	50,082
25 Aug 17	1.94000 -0.01	2.01	1.94	1.97	40,720
24 Aug 17	1.95000 +0.01	1.96	1.93	1.93	15,991
23 Aug 17	1.94000 +0.02	1.97	1.91	1.92	43,510
22 Aug 17	1.92000 -0.02	1.97	1.80	1.94	74,523
21 Aug 17	1.94000 +0.02	1.98	1.90	1.98	247,266
18 Aug 17	1.92000 +0.08	1.93	1.84	1.86	43,138
17 Aug 17	1.84000 +0.10	1.84	1.76	1.80	133,065
16 Aug 17	1.74000 +0.06	1.75	1.64	1.75	20,644
15 Aug 17	1.68000 -0.01	1.79	1.67	1.70	30,739
14 Aug 17	1.69000 +0.01	1.80	1.63	1.72	45,559
11 Aug 17	1.68000 +0.04	1.73	1.60	1.72	22,249
10 Aug 17	1.64000 +0.00	1.73	1.62	1.73	34,668
09 Aug 17	1.64000 -0.09	1.73	1.58	1.68	9,584
08 Aug 17	1.73000 +0.00	1.79	1.61	1.73	18,062
07 Aug 17	1.73000 +0.02	1.73	1.68	1.73	12,486
04 Aug 17	1.71000 -0.01	1.72	1.62	1.71	8,074
03 Aug 17	1.72000 +0.06	1.73	1.66	1.70	13,698
02 Aug 17	1.66000 -0.04	1.70	1.66	1.70	6,570
01 Aug 17	1.70000 +0.07	1.75	1.60	1.63	24,041
31 Jul 17	1.63000 -0.04	1.73	1.59	1.60	24,003
28 Jul 17	1.67000 +0.01	1.73	1.58	1.61	57,969
27 Jul 17	1.66000 -0.02	1.73	1.64	1.67	7,735
26 Jul 17	1.68000 -0.04	1.78	1.67	1.72	20,737
25 Jul 17	1.72000 +0.01	1.80	1.72	1.74	13,777
24 Jul 17	1.71000 -0.02	1.76	1.69	1.76	10,190
21 Jul 17	1.73000 -0.06	1.78	1.72	1.78	10,536
20 Jul 17	1.79000 +0.10	1.84	1.70	1.70	50,832
19 Jul 17	1.69000 +0.02	1.70	1.67	1.67	11,898
18 Jul 17	1.67000 +0.02	1.67	1.66	1.67	6,732
17 Jul 17	1.65000 -0.04	1.70	1.65	1.66	18,356
14 Jul 17	1.69000 +0.03	1.77	1.62	1.65	40,748
13 Jul 17	1.66000 -0.07	1.76	1.64	1.70	78,956
12 Jul 17	1.73000 +0.00	1.77	1.60	1.77	84,519
11 Jul 17	1.73000 -0.08	1.90	1.72	1.88	125,754
10 Jul 17	1.81000 -0.06	1.94	1.80	1.86	47,325
07 Jul 17	1.87000 +0.07	1.88	1.79	1.81	41,536
06 Jul 17	1.80000 +0.02	1.81	1.77	1.77	23,050
05 Jul 17	1.78000 -0.08	1.86	1.77	1.86	23,853
03 Jul 17	1.86000 +0.01	1.89	1.86	1.87	5,041
30 Jun 17	1.85000 -0.01	1.89	1.80	1.89	34,976
29 Jun 17	1.86000 +0.03	1.87	1.83	1.83	13,674
28 Jun 17	1.83000 +0.04	1.88	1.82	1.84	15,826
27 Jun 17	1.79000 -0.06	1.84	1.79	1.81	11,061
26 Jun 17	1.85000 -0.03	1.87	1.80	1.86	15,887
23 Jun 17	1.88000 +0.02	1.88	1.83	1.85	15,118
22 Jun 17	1.86000 +0.00	1.89	1.83	1.89	4,827
21 Jun 17	1.86000 +0.05	1.87	1.82	1.85	5,663
20 Jun 17	1.81000 -0.06	1.90	1.81	1.87	12,969
19 Jun 17	1.87000 +0.06	1.92	1.83	1.87	12,644
16 Jun 17	1.81000 -0.12	1.93	1.81	1.91	41,931
15 Jun 17	1.93000 -0.03	1.97	1.91	1.95	7,685
14 Jun 17	1.96000 -0.01	2.00	1.95	2.00	8,225
13 Jun 17	1.97000 -0.01	2.00	1.92	1.96	3,864
12 Jun 17	1.98000 +0.00	2.00	1.96	1.99	16,209
09 Jun 17	1.98000 +0.01	2.01	1.96	1.98	2,315
08 Jun 17	1.97000 -0.03	2.06	1.93	1.97	12,629
07 Jun 17	2.00000 -0.03	2.05	1.94	2.03	17,748
06 Jun 17	2.03000 +0.02	2.06	1.95	1.96	20,809
05 Jun 17	2.01000 -0.06	2.04	1.99	2.01	5,453
02 Jun 17	2.07000 +0.09	2.08	1.89	1.89	27,750
01 Jun 17	1.98000 +0.03	2.00	1.92	1.95	24,143
31 May 17	1.95000 -0.02	1.97	1.77	1.95	94,946
30 May 17	1.97000 -0.02	2.00	1.89	1.99	41,218
26 May 17	1.99000 -0.04	2.00	1.89	2.00	46,692
25 May 17	2.03000 +0.03	2.09	1.96	2.01	28,729
24 May 17	2.00000 -0.01	2.03	1.98	2.01	25,368
23 May 17	2.01000 -0.08	2.09	1.99	2.05	96,827
22 May 17	2.09000 +0.02	2.25	2.01	2.11	52,683
19 May 17	2.07000 +0.07	2.19	1.96	2.03	64,077
18 May 17	2.00000 -0.05	2.11	1.95	2.02	26,550
17 May 17	2.05000 -0.03	2.14	1.96	2.10	25,500
16 May 17	2.08000 -0.09	2.22	2.05	2.19	30,985
15 May 17	2.17000 +0.05	2.18	2.07	2.16	75,597
12 May 17	2.12000 +0.17	2.20	1.97	1.97	483,681
11 May 17	1.95000 -0.13	2.10	1.95	2.08	47,581
10 May 17	2.08000 -0.01	2.13	2.01	2.12	15,799
09 May 17	2.09000 -0.01	2.13	2.03	2.13	17,742
08 May 17	2.10000 +0.01	2.11	2.07	2.08	4,399
05 May 17	2.09000 +0.02	2.10	2.03	2.08	29,723
04 May 17	2.07000 -0.08	2.14	2.04	2.12	35,683
03 May 17	2.15000 +0.10	2.16	2.10	2.10	46,259
02 May 17	2.05000 -0.02	2.07	2.04	2.05	49,034
01 May 17	2.07000 +0.04	2.08	1.99	2.06	25,085
28 Apr 17	2.03000 -0.10	2.11	1.99	2.11	32,317
27 Apr 17	2.13000 +0.10	2.17	2.01	2.10	73,968
26 Apr 17	2.03000 +0.05	2.06	1.95	1.98	46,332
25 Apr 17	1.98000 +0.02	2.06	1.98	1.99	81,345
24 Apr 17	1.96000 -0.04	2.02	1.96	2.00	27,400
21 Apr 17	2.00000 +0.00	2.02	1.95	1.97	92,999
20 Apr 17	2.00000 +0.01	2.06	1.98	2.00	154,537
19 Apr 17	1.99000 -0.03	2.04	1.96	1.97	121,121
18 Apr 17	2.02000 -0.06	2.11	1.93	2.03	128,585
17 Apr 17	2.08000 -0.05	2.19	2.04	2.15	423,905
13 Apr 17	2.13000 -0.08	2.19	2.04	2.19	185,260
12 Apr 17	2.21000 +0.02	2.49	2.12	2.17	200,548
11 Apr 17	2.19000 +0.03	2.21	2.13	2.15	88,915
10 Apr 17	2.16000 +0.04	2.19	2.15	2.15	79,288
07 Apr 17	2.12000 -0.07	2.40	2.10	2.24	179,877
06 Apr 17	2.19000 +0.02	2.21	2.13	2.15	68,012
05 Apr 17	2.17000 +0.07	2.28	2.11	2.11	154,947
04 Apr 17	2.10000 -0.26	2.42	2.10	2.34	90,656
03 Apr 17	2.36000 +0.03	2.44	2.30	2.32	172,288
31 Mar 17	2.33000 -0.08	2.41	2.26	2.41	136,748
30 Mar 17	2.41000 +0.01	2.64	2.25	2.40	692,649
29 Mar 17	2.40000 +0.27	2.40	2.10	2.10	161,393
28 Mar 17	2.13000 +0.05	2.15	2.06	2.10	52,879
27 Mar 17	2.08000 -0.11	2.18	2.02	2.18	39,763
24 Mar 17	2.19000 +0.12	2.21	2.01	2.09	96,360
23 Mar 17	2.07000 -0.61	2.50	1.96	2.44	426,244
22 Mar 17	2.68000 -0.12	2.95	2.65	2.77	146,690
21 Mar 17	2.80000 -0.07	3.01	2.70	2.91	66,527
20 Mar 17	2.87000 -0.30	3.14	2.83	3.14	173,029
17 Mar 17	3.17000 -0.13	3.32	3.15	3.29	128,657
16 Mar 17	3.30000 -0.51	3.75	3.20	3.75	165,184
15 Mar 17	3.81000 -0.12	3.92	3.71	3.92	25,404
14 Mar 17	3.93000 +0.32	4.20	3.62	3.62	8,733
13 Mar 17	3.61000 +0.07	3.86	3.44	3.54	33,511
10 Mar 17	3.54000 -0.03	3.70	3.31	3.57	12,023
09 Mar 17	3.57000 -0.08	3.76	3.40	3.61	24,030
08 Mar 17	3.65000 -0.37	4.11	3.61	4.03	83,882
07 Mar 17	4.02000 -0.08	4.35	3.81	4.04	87,395
06 Mar 17	4.10000 -0.48	4.55	3.75	4.55	190,554
03 Mar 17	4.58000 +0.68	5.80	3.93	3.93	10,001
02 Mar 17	3.90000 +0.36	4.14	3.39	3.55	102,560
01 Mar 17	3.54000 +0.17	3.73	3.25	3.32	68,730
28 Feb 17	3.37000 -0.20	3.68	3.27	3.60	62,612
27 Feb 17	3.57000 +0.02	3.74	3.24	3.60	117,144
24 Feb 17	3.55000 +0.28	3.65	3.25	3.44	97,699
23 Feb 17	3.27000 +0.15	3.34	2.81	3.19	55,246
22 Feb 17	3.12000 +0.03	3.25	3.06	3.11	39,654
21 Feb 17	3.09000 +0.18	3.10	2.93	3.09	28,250
17 Feb 17	2.91000 +0.02	2.94	2.62	2.91	22,934
16 Feb 17	2.89000 -0.09	2.98	2.88	2.94	12,041
15 Feb 17	2.98000 +0.05	3.15	2.90	2.95	37,085
14 Feb 17	2.93000 -0.05	3.09	2.89	3.09	21,910
13 Feb 17	2.98000 +0.06	3.06	2.90	2.90	31,687
10 Feb 17	2.92000 -0.03	3.05	2.82	2.95	5,213
09 Feb 17	2.95000 -0.04	3.18	2.81	2.94	93,006
08 Feb 17	2.99000 +0.07	2.99	2.83	2.92	26,174
07 Feb 17	2.92000 +0.04	2.96	2.90	2.90	13,135
06 Feb 17	2.88000 -0.12	3.02	2.88	3.02	7,826
03 Feb 17	3.00000 -0.04	3.10	2.82	3.02	38,182
02 Feb 17	3.04000 +0.08	3.29	2.90	2.90	17,175
01 Feb 17	2.96000 +0.08	3.09	2.90	2.90	10,948
31 Jan 17	2.88500 -0.10	3.01	2.80	3.01	72,562
30 Jan 17	2.98000 -0.19	3.15	2.63	3.14	75,634
27 Jan 17	3.17000 -0.07	3.36	3.10	3.25	9,633
26 Jan 17	3.24000 -0.03	3.37	3.09	3.27	6,352
25 Jan 17	3.27000 +0.05	3.36	3.18	3.21	13,654
24 Jan 17	3.22000 -0.02	3.33	3.18	3.26	28,462
23 Jan 17	3.24000 -0.17	3.52	3.22	3.52	55,852
20 Jan 17	3.41000 +0.01	3.55	3.36	3.36	46,682
19 Jan 17	3.40000 -0.11	3.56	3.35	3.56	25,962
18 Jan 17	3.51000 -0.05	3.64	3.46	3.64	26,634
17 Jan 17	3.56000 +0.01	3.70	3.51	3.63	59,916
13 Jan 17	3.55000 +0.05	3.67	3.41	3.51	52,729
12 Jan 17	3.50000 -0.09	3.60	3.45	3.60	13,695
11 Jan 17	3.59000 +0.05	3.65	3.55	3.55	19,978
10 Jan 17	3.54000 +0.01	3.70	3.52	3.57	24,938
09 Jan 17	3.53000 -0.01	3.91	3.50	3.57	80,188
06 Jan 17	3.54000 +0.02	3.73	3.38	3.69	106,568
05 Jan 17	3.52000 +0.21	3.72	3.30	3.33	162,726
04 Jan 17	3.31000 +0.09	3.47	3.08	3.25	71,776
03 Jan 17	3.22000 +0.01	3.53	3.20	3.20	33,285
30 Dec 16	3.21000 -0.19	3.50	3.21	3.40	76,157
29 Dec 16	3.40000 -0.13	3.64	3.28	3.38	116,503
28 Dec 16	3.53000 +0.16	3.72	3.15	3.32	156,198
27 Dec 16	3.37000 -0.04	3.45	3.12	3.44	98,224
23 Dec 16	3.41000 -0.08	3.50	3.26	3.50	61,950
22 Dec 16	3.49000 -0.09	3.85	3.40	3.52	130,850
21 Dec 16	3.58000 -0.23	3.89	3.29	3.80	98,589
20 Dec 16	3.81000 -0.19	4.08	3.73	4.08	43,621
19 Dec 16	4.00000 -0.02	4.15	3.92	4.02	52,472
16 Dec 16	4.02000 -0.09	4.45	3.82	4.11	76,036
15 Dec 16	4.11000 +0.02	4.43	3.93	4.03	70,946
14 Dec 16	4.09000 -0.21	4.29	3.97	4.26	60,983
13 Dec 16	4.30000 -0.13	4.56	4.20	4.42	31,552
12 Dec 16	4.43000 -0.47	4.82	4.35	4.54	96,333
09 Dec 16	4.90000 +0.02	4.99	4.81	4.85	11,958
08 Dec 16	4.88000 +0.03	4.98	4.80	4.83	49,742
07 Dec 16	4.85000 -0.07	5.15	4.85	4.85	75,292
06 Dec 16	4.92000 -0.16	5.26	4.90	5.06	51,850
05 Dec 16	5.08000 -0.01	5.33	5.00	5.32	139,504
02 Dec 16	5.09000 +0.00	5.12	5.03	5.10	28,752
01 Dec 16	5.09000 -0.14	5.26	5.01	5.19	52,317
30 Nov 16	5.23000 -0.11	5.41	5.05	5.31	144,795
29 Nov 16	5.34000 -0.33	5.69	5.28	5.53	69,347
28 Nov 16	5.67000 +0.11	5.81	5.35	5.50	102,252
25 Nov 16	5.56000 +0.20	5.68	5.25	5.40	182,643
23 Nov 16	5.36000 +0.22	5.53	4.91	5.01	165,917
22 Nov 16	5.14000 -0.20	5.32	5.06	5.32	20,950
21 Nov 16	5.34000 +0.10	5.61	5.14	5.20	93,314
18 Nov 16	5.24500 +0.01	5.28	5.02	5.15	27,894
17 Nov 16	5.23000 +0.13	5.27	5.04	5.04	21,103
16 Nov 16	5.10000 -0.09	5.57	5.01	5.57	54,374
15 Nov 16	5.19000 +0.02	5.35	4.97	5.14	16,042
14 Nov 16	5.17000 +0.47	5.33	4.59	4.60	147,169
11 Nov 16	4.70000 -0.03	5.29	4.15	4.58	123,679
10 Nov 16	4.73000 -0.68	5.34	4.52	5.32	65,682
09 Nov 16	5.41000 -0.21	5.58	5.31	5.58	31,082
08 Nov 16	5.62000 -0.35	6.08	5.62	6.08	35,706
07 Nov 16	5.97000 -0.01	6.40	5.91	5.97	39,196
04 Nov 16	5.98000 -0.09	6.19	5.86	6.04	33,855
03 Nov 16	6.07000 +0.08	6.15	5.62	6.00	67,740
02 Nov 16	5.99000 +0.02	6.29	5.82	5.92	55,890
01 Nov 16	5.97000 -0.26	6.40	5.83	6.25	52,874
31 Oct 16	6.23000 -0.05	6.31	5.92	6.23	48,825
28 Oct 16	6.28000 -0.27	6.62	6.16	6.62	44,274
27 Oct 16	6.55000 +0.26	6.78	6.30	6.30	48,473
26 Oct 16	6.29000 +0.39	6.30	5.56	5.82	100,719
25 Oct 16	5.90000 -0.28	6.27	5.83	6.19	83,114
24 Oct 16	6.18000 -0.03	6.37	6.01	6.18	45,856
21 Oct 16	6.21000 +0.23	6.37	5.90	5.95	35,783
20 Oct 16	5.98000 -0.44	6.60	5.78	6.38	170,811
19 Oct 16	6.42000 -0.27	6.98	6.26	6.82	71,590
18 Oct 16	6.69000 +0.18	6.82	6.38	6.54	64,906
17 Oct 16	6.51500 -0.07	6.80	6.28	6.59	165,133
14 Oct 16	6.58000 -0.09	6.77	6.38	6.77	132,031
13 Oct 16	6.67000 -0.35	7.09	6.63	6.91	30,439
12 Oct 16	7.02000 +0.19	7.36	6.36	6.77	64,528
11 Oct 16	6.83000 +0.11	6.96	6.31	6.64	52,435
10 Oct 16	6.72000 -0.55	7.25	6.71	7.24	112,913
07 Oct 16	7.27000 +0.65	7.58	6.16	6.45	166,552
06 Oct 16	6.62000 -0.71	6.95	6.15	6.90	170,758
05 Oct 16	7.33000 -0.04	7.43	7.02	7.22	82,237
04 Oct 16	7.37000 -0.85	8.40	7.12	8.15	152,066
03 Oct 16	8.22000 -1.18	9.27	7.92	9.25	201,529
30 Sep 16	9.40000 +0.07	9.65	9.05	9.18	88,018
29 Sep 16	9.33000 +0.35	9.40	8.73	9.00	105,221
28 Sep 16	8.98000 +0.55	9.02	8.46	8.63	221,545
27 Sep 16	8.43000 +0.22	8.58	7.72	8.13	104,555
26 Sep 16	8.21000 -0.42	9.01	8.12	8.44	202,853
23 Sep 16	8.63000 +0.38	9.43	8.26	8.26	338,424
22 Sep 16	8.25000 +1.13	8.34	7.22	7.38	275,664
21 Sep 16	7.12000 +0.79	7.18	6.28	6.30	266,003
20 Sep 16	6.33000 +0.06	6.53	6.15	6.22	150,696
19 Sep 16	6.27000 -0.05	7.44	6.10	6.54	620,304
16 Sep 16	6.32000 +1.06	6.34	5.21	5.21	535,108
15 Sep 16	5.26000 +0.24	5.27	4.88	5.02	177,530
14 Sep 16	5.02000 +0.25	5.51	4.61	4.80	525,275
13 Sep 16	4.77000 +0.27	4.85	4.26	4.46	462,371
12 Sep 16	4.50000 +0.24	4.57	4.11	4.21	135,949
09 Sep 16	4.26000 +0.08	4.27	4.14	4.14	53,306
08 Sep 16	4.18000 +0.00	4.27	4.05	4.15	49,393
07 Sep 16	4.18000 +0.18	4.28	3.99	4.03	108,647
06 Sep 16	4.00000 -0.49	4.45	3.94	4.45	391,430
02 Sep 16	4.49000 +0.36	4.99	4.17	4.99	1,006,422
01 Sep 16	4.13000 +0.13	4.25	3.91	4.00	127,907
31 Aug 16	4.00000 +0.06	4.05	3.90	3.97	48,878
30 Aug 16	3.94000 +0.11	4.46	3.76	3.86	505,843
29 Aug 16	3.83000 +0.14	3.94	3.57	3.64	133,696
26 Aug 16	3.69200 +0.09	3.71	3.36	3.53	183,097
25 Aug 16	3.60000 +0.00	3.80	3.04	3.80	72,439
24 Aug 16	3.60000 -0.12	3.96	3.36	3.84	19,604
23 Aug 16	3.72000 -0.36	4.08	3.44	4.08	13,893
22 Aug 16	4.08000 +0.39	4.20	3.72	3.90	20,243
19 Aug 16	3.69120 -0.03	3.78	2.64	3.78	26,258
18 Aug 16	3.72000 +0.06	3.83	3.48	3.72	20,534
17 Aug 16	3.66000 +0.18	3.84	3.50	3.84	10,045
16 Aug 16	3.48000 +0.00	3.84	3.24	3.38	40,346
15 Aug 16	3.48120 -0.84	4.32	3.38	4.31	81,189
12 Aug 16	4.31880 +0.12	4.44	4.17	4.33	6,169
11 Aug 16	4.19880 +0.00	4.68	4.08	4.20	17,062
10 Aug 16	4.20000 -0.57	4.77	4.20	4.68	11,567
09 Aug 16	4.77240 -0.02	4.80	4.58	4.58	4,794
08 Aug 16	4.78800 -0.13	4.92	4.68	4.78	2,603
05 Aug 16	4.92000 +0.06	4.92	4.69	4.73	17,029
04 Aug 16	4.86000 +0.06	4.92	4.52	4.92	9,302
03 Aug 16	4.80000 +0.11	4.92	4.33	4.80	24,787
02 Aug 16	4.69080 -0.11	4.92	4.69	4.80	24,520
01 Aug 16	4.80000 -0.12	4.98	4.56	4.98	24,023
29 Jul 16	4.92000 +0.36	5.03	4.24	4.56	47,940
28 Jul 16	4.55880 +0.24	4.74	4.20	4.20	34,620
27 Jul 16	4.32120 -0.12	5.40	4.21	5.40	117,249
26 Jul 16	4.44000 +0.00	4.56	4.20	4.56	32,844
25 Jul 16	4.43880 -0.24	4.80	4.32	4.80	10,923
22 Jul 16	4.68000 +0.36	4.68	4.08	4.32	10,376
21 Jul 16	4.32000 -0.06	4.38	4.06	4.38	4,531
20 Jul 16	4.38000 -0.06	4.50	3.96	4.44	34,199
19 Jul 16	4.43880 +0.00	4.44	4.22	4.44	10,782
18 Jul 16	4.44000 +0.12	4.50	4.09	4.42	4,898
15 Jul 16	4.32000 -0.12	4.50	4.20	4.33	5,869
14 Jul 16	4.44000 +0.03	4.50	4.20	4.50	14,475
13 Jul 16	4.41120 +0.12	4.56	4.38	4.56	15,011
12 Jul 16	4.29600 -0.14	4.44	4.17	4.20	16,664
11 Jul 16	4.44000 +0.09	4.44	4.20	4.44	5,860
08 Jul 16	4.35000 -0.05	4.68	4.21	4.43	17,322
07 Jul 16	4.40160 -0.28	4.68	4.20	4.68	13,986
06 Jul 16	4.68000 +0.07	4.80	4.44	4.79	9,953
05 Jul 16	4.61160 -0.43	5.28	4.01	5.22	26,436
01 Jul 16	5.04000 +0.84	5.08	4.35	4.44	56,526
30 Jun 16	4.20240 +0.06	4.50	3.84	4.32	41,552
29 Jun 16	4.14120 +0.29	4.26	3.96	4.08	40,817
28 Jun 16	3.84840 +0.24	4.08	3.48	3.59	31,882
27 Jun 16	3.61200 +0.25	3.78	3.36	3.36	32,007
24 Jun 16	3.36000 -0.03	3.82	3.24	3.38	44,825
23 Jun 16	3.39360 +0.28	4.20	3.24	3.60	67,697
22 Jun 16	3.11400 +0.11	4.50	3.00	3.12	187,358
21 Jun 16	3.00000 +0.00	3.22	2.88	3.04	8,652
20 Jun 16	3.00000 +0.24	3.06	2.76	3.06	10,108
17 Jun 16	2.76240 -0.08	3.04	2.76	3.03	9,697
16 Jun 16	2.84400 -0.15	3.04	2.71	3.00	14,736
15 Jun 16	2.99880 +0.05	3.00	2.66	3.00	5,631
14 Jun 16	2.95200 +0.07	3.00	2.64	2.96	7,233
13 Jun 16	2.88000 +0.00	3.00	2.58	2.88	22,863
10 Jun 16	2.88000 +0.06	2.88	2.58	2.88	7,091
09 Jun 16	2.82000 +0.06	2.82	2.67	2.76	6,136
08 Jun 16	2.76000 +0.12	2.76	2.52	2.76	13,160
07 Jun 16	2.64000 +0.00	2.88	2.52	2.88	10,626
06 Jun 16	2.64000 +0.17	2.64	2.52	2.52	11,917
03 Jun 16	2.46600 +0.08	2.52	2.34	2.38	6,873
02 Jun 16	2.38560 -0.03	2.52	2.34	2.52	12,176
01 Jun 16	2.41200 -0.07	2.64	2.32	2.52	12,574
31 May 16	2.48400 +0.19	2.49	2.31	2.49	4,970
27 May 16	2.29320 -0.11	2.52	2.29	2.47	2,908
26 May 16	2.40000 +0.00	2.52	2.34	2.52	2,475
25 May 16	2.40000 +0.06	2.52	2.22	2.30	13,150
24 May 16	2.33760 -0.06	2.46	2.24	2.46	16,704
23 May 16	2.40000 +0.18	2.46	2.22	2.22	44,096
20 May 16	2.22000 +0.00	2.28	2.22	2.22	6,813
19 May 16	2.22000 -0.06	2.28	2.22	2.28	4,618
18 May 16	2.28000 +0.02	2.34	2.17	2.34	4,670
17 May 16	2.25600 -0.02	2.34	2.16	2.28	9,934
16 May 16	2.28000 -0.06	2.46	2.28	2.40	9,047
13 May 16	2.34000 +0.06	2.46	2.32	2.37	37,586
12 May 16	2.28000 -0.12	2.51	2.28	2.40	9,214
11 May 16	2.40000 +0.00	2.64	2.16	2.52	25,071
10 May 16	2.40000 +0.02	2.51	2.29	2.29	14,733
09 May 16	2.38200 -0.18	2.56	2.16	2.56	39,877
06 May 16	2.56200 -0.14	2.62	2.28	2.52	52,923
05 May 16	2.70000 +0.18	2.88	2.50	2.88	12,240
04 May 16	2.52000 -0.24	2.85	2.41	2.76	13,452
03 May 16	2.76000 +0.06	2.98	2.70	2.76	12,157
02 May 16	2.70000 +0.05	2.99	2.65	2.78	19,258
29 Apr 16	2.64720 -0.21	3.00	2.65	2.88	9,793
28 Apr 16	2.85960 +0.03	3.00	2.64	2.88	3,762
27 Apr 16	2.83320 -0.14	3.00	2.65	2.99	7,417
26 Apr 16	2.97720 +0.10	3.00	2.76	2.94	3,496
25 Apr 16	2.88000 +0.01	3.00	2.82	3.00	11,595
22 Apr 16	2.86800 -0.13	3.12	2.87	3.06	4,588
21 Apr 16	3.00000 +0.00	3.12	3.00	3.00	6,631
20 Apr 16	2.99880 +0.06	3.03	2.88	2.89	6,865
19 Apr 16	2.94120 +0.11	3.00	2.88	2.88	5,324
18 Apr 16	2.83200 +0.00	3.00	2.82	2.99	8,542
15 Apr 16	2.83200 -0.05	3.00	2.76	2.88	14,228
14 Apr 16	2.88000 +0.24	2.88	2.64	2.76	9,686
13 Apr 16	2.64120 -0.12	2.88	2.64	2.64	4,312
12 Apr 16	2.76000 +0.00	2.88	2.54	2.76	17,943
11 Apr 16	2.76000 +0.00	2.76	2.41	2.76	14,795
08 Apr 16	2.76000 -0.11	2.88	2.66	2.88	3,897
07 Apr 16	2.86800 +0.11	2.88	2.76	2.76	5,344
06 Apr 16	2.75880 -0.12	3.00	2.64	2.94	5,347
05 Apr 16	2.87760 +0.17	2.88	2.76	2.76	6,517
04 Apr 16	2.70360 -0.12	3.00	2.70	2.88	4,724
01 Apr 16	2.82000 -0.06	3.00	2.52	3.00	12,052
31 Mar 16	2.88000 -0.18	3.24	2.76	3.12	9,130
30 Mar 16	3.06000 +0.06	3.28	2.89	3.12	8,567
29 Mar 16	3.00000 -0.06	3.36	3.00	3.12	23,608
28 Mar 16	3.06000 +0.30	3.19	2.46	2.76	21,245
24 Mar 16	2.76000 +0.00	2.82	2.52	2.82	6,396
23 Mar 16	2.76000 -0.12	2.88	2.76	2.88	9,828
22 Mar 16	2.88000 +0.00	2.88	2.76	2.88	7,609
21 Mar 16	2.88000 +0.12	3.00	2.76	3.00	6,540
18 Mar 16	2.76000 -0.48	3.36	2.70	3.00	11,608
17 Mar 16	3.24000 +0.24	3.36	3.00	3.36	6,421
16 Mar 16	3.00120 -0.12	3.36	2.88	3.12	13,369
15 Mar 16	3.11880 -0.36	3.41	2.88	3.24	9,921
14 Mar 16	3.48000 +0.01	3.60	3.24	3.48	13,750
11 Mar 16	3.46800 +0.47	3.48	2.52	2.98	11,105
10 Mar 16	3.00000 -0.36	3.36	3.00	3.36	4,846
09 Mar 16	3.36000 +0.24	3.48	3.12	3.26	7,650
08 Mar 16	3.12120 -0.36	3.60	3.12	3.60	13,061
07 Mar 16	3.48000 +0.18	3.60	3.36	3.43	7,993
04 Mar 16	3.30000 +0.24	3.60	2.52	3.12	22,638
03 Mar 16	3.06000 +0.57	3.10	2.52	2.52	28,149
02 Mar 16	2.49000 +0.22	2.49	2.28	2.28	11,655
01 Mar 16	2.27280 -0.01	2.46	2.16	2.39	40,964
29 Feb 16	2.28000 -0.18	2.40	2.28	2.40	14,149
26 Feb 16	2.46000 +0.18	2.46	2.35	2.40	9,684
25 Feb 16	2.28000 +0.00	2.28	2.28	2.28	7,897
24 Feb 16	2.28000 -0.12	2.40	2.28	2.40	5,224
23 Feb 16	2.40000 +0.06	2.43	2.37	2.40	16,234
22 Feb 16	2.34000 +0.00	2.52	2.34	2.52	12,795
19 Feb 16	2.34000 -0.08	2.52	2.34	2.40	43,819
18 Feb 16	2.42400 +0.02	2.46	2.29	2.29	11,603
17 Feb 16	2.40000 -0.06	2.52	2.29	2.52	26,524
16 Feb 16	2.46000 +0.00	2.58	2.28	2.52	26,595
12 Feb 16	2.46000 -0.05	2.65	2.28	2.59	24,203
11 Feb 16	2.50800 +0.20	2.64	2.40	2.40	23,024
10 Feb 16	2.30640 -0.80	3.02	2.22	3.02	60,079
09 Feb 16	3.10800 -1.45	4.20	1.80	4.20	274,491
08 Feb 16	4.56000 -0.24	5.04	4.56	4.80	4,917
05 Feb 16	4.80000 +0.06	5.04	4.74	4.80	2,688
04 Feb 16	4.73760 -0.30	5.04	4.68	4.80	5,042
03 Feb 16	5.04000 +0.36	5.04	4.49	4.94	2,141
02 Feb 16	4.68000 -0.36	5.40	4.68	4.92	9,881
01 Feb 16	5.03880 -0.06	5.64	4.92	5.35	8,001
29 Jan 16	5.09520 +0.66	5.56	4.68	4.68	9,104
28 Jan 16	4.44000 -0.84	5.50	4.20	5.28	17,149
27 Jan 16	5.28000 -0.12	5.88	4.98	5.10	20,046
26 Jan 16	5.39880 +0.96	6.94	4.67	4.67	128,928
25 Jan 16	4.44000 +0.94	4.67	3.48	3.48	61,317
22 Jan 16	3.49920 -0.10	3.60	3.42	3.48	13,617
21 Jan 16	3.60000 +0.07	3.60	3.30	3.48	6,274
20 Jan 16	3.53280 -0.04	3.60	3.36	3.48	8,613
19 Jan 16	3.57480 +0.14	3.72	3.48	3.48	3,302
15 Jan 16	3.43320 -0.11	3.60	3.36	3.48	3,760
14 Jan 16	3.54000 -0.01	3.55	3.36	3.55	14,096
13 Jan 16	3.54720 +0.37	3.55	3.24	3.24	10,715
12 Jan 16	3.17880 +0.07	3.59	3.00	3.12	9,412
11 Jan 16	3.11280 -0.61	3.87	2.88	3.79	23,710
08 Jan 16	3.72000 -0.12	4.20	3.36	3.96	35,079
07 Jan 16	3.84000 +0.16	4.08	3.72	3.72	13,755
06 Jan 16	3.67560 +0.08	4.20	3.60	3.72	29,674
05 Jan 16	3.60000 -0.03	3.78	3.36	3.72	37,721
04 Jan 16	3.63360 +0.03	3.84	3.24	3.36	16,867
31 Dec 15	3.60120 +0.00	3.72	3.24	3.60	10,752
30 Dec 15	3.60000 -0.12	3.84	3.14	3.60	27,361
29 Dec 15	3.72000 -0.08	4.20	3.61	3.72	20,427
28 Dec 15	3.80400 -0.18	4.44	3.60	4.44	49,880
24 Dec 15	3.98400 +1.46	4.56	2.89	3.12	69,354
23 Dec 15	2.52000 +0.15	2.61	2.28	2.28	47,326
22 Dec 15	2.37240 -0.03	2.46	2.37	2.40	30,184
21 Dec 15	2.39880 -0.24	2.60	2.37	2.37	36,152
18 Dec 15	2.64000 +0.12	2.64	2.28	2.28	58,899
17 Dec 15	2.52000 +0.13	2.80	2.37	2.40	38,400
16 Dec 15	2.39280 +0.04	2.63	2.35	2.40	31,026
15 Dec 15	2.35440 +0.07	2.76	2.16	2.22	39,466
14 Dec 15	2.28600 -0.48	2.86	2.28	2.82	133,634
11 Dec 15	2.76120 -0.16	2.98	2.76	2.98	33,940
10 Dec 15	2.91720 +0.09	3.12	2.76	2.94	64,935
09 Dec 15	2.83200 -0.17	3.12	2.76	2.76	19,950
08 Dec 15	3.00000 +0.20	3.00	2.64	2.86	19,954
07 Dec 15	2.79600 +0.04	2.85	2.76	2.76	26,055
04 Dec 15	2.76000 -0.06	2.88	2.64	2.82	11,027
03 Dec 15	2.82000 -0.01	2.94	2.67	2.77	22,799
02 Dec 15	2.82600 -0.09	3.00	2.67	2.94	31,907
01 Dec 15	2.91600 +0.16	3.27	2.67	2.84	31,936
30 Nov 15	2.76000 -0.12	3.42	2.64	3.00	22,543
27 Nov 15	2.88120 +0.29	3.00	2.59	2.64	18,777
25 Nov 15	2.59320 -0.11	2.88	2.56	2.88	16,269
24 Nov 15	2.70120 -0.06	2.88	2.54	2.77	65,272
23 Nov 15	2.76000 +0.00	2.94	2.66	2.66	19,215
20 Nov 15	2.76000 +0.00	3.00	2.64	2.82	16,917
19 Nov 15	2.76000 +0.12	3.00	2.58	2.76	24,144
18 Nov 15	2.64000 +0.11	3.00	2.58	2.58	27,534
17 Nov 15	2.53320 -0.06	3.00	2.53	3.00	43,293
16 Nov 15	2.59200 -0.11	2.88	2.52	2.88	39,267
13 Nov 15	2.70000 -0.66	3.48	2.70	3.48	32,091
12 Nov 15	3.36000 +0.09	3.66	3.28	3.36	10,862
11 Nov 15	3.27000 -0.56	3.94	2.66	3.90	18,667
10 Nov 15	3.82800 -0.24	4.20	3.72	4.02	39,952
09 Nov 15	4.07160 +0.23	4.17	3.86	3.96	13,503
06 Nov 15	3.84000 -0.12	4.20	3.84	4.08	33,868
05 Nov 15	3.96000 -0.24	4.68	3.87	4.42	15,985
04 Nov 15	4.20120 +0.12	4.74	3.84	4.20	31,998
03 Nov 15	4.08000 +0.11	4.56	3.84	3.96	23,650
02 Nov 15	3.97200 -0.23	4.68	3.84	4.56	20,942
30 Oct 15	4.20000 +0.12	4.32	4.08	4.20	21,643
29 Oct 15	4.08000 +0.36	4.20	3.78	3.84	25,995
28 Oct 15	3.72000 +0.04	3.96	3.60	3.83	22,614
27 Oct 15	3.68280 -0.16	3.96	3.68	3.78	21,700
26 Oct 15	3.83880 +0.00	4.09	3.84	3.96	27,349
23 Oct 15	3.84000 -0.12	4.22	3.72	3.94	38,903
22 Oct 15	3.96000 +0.12	4.26	3.90	3.96	27,298
21 Oct 15	3.84000 -0.12	4.80	3.84	3.96	46,796
20 Oct 15	3.96000 -0.40	4.80	3.96	4.80	36,112
19 Oct 15	4.35600 -0.08	4.92	4.23	4.74	58,268
16 Oct 15	4.44000 +0.20	4.62	4.20	4.38	33,854
15 Oct 15	4.23600 -0.22	4.92	3.72	4.56	34,763
14 Oct 15	4.45200 +0.49	5.40	4.08	4.20	129,262
13 Oct 15	3.96000 +0.24	4.20	3.91	4.20	11,694
12 Oct 15	3.72000 -0.37	4.27	3.72	4.27	15,761
09 Oct 15	4.08600 -0.22	4.32	4.08	4.30	11,476
08 Oct 15	4.30680 +0.29	4.32	3.84	4.18	25,658
07 Oct 15	4.02000 -0.06	4.44	3.72	4.08	10,001
06 Oct 15	4.08000 +0.20	4.32	3.72	3.84	12,134
05 Oct 15	3.87600 +0.15	4.39	3.84	4.39	11,557
02 Oct 15	3.72120 -0.12	4.08	3.71	3.96	12,298
01 Oct 15	3.84000 -0.12	4.08	3.61	3.96	9,365
30 Sep 15	3.96000 +0.12	4.26	3.90	4.08	20,283
29 Sep 15	3.84000 -0.24	4.39	3.84	3.97	21,938
28 Sep 15	4.08000 -0.12	4.30	3.97	4.30	26,426
25 Sep 15	4.20000 +0.06	4.56	4.15	4.44	10,115
24 Sep 15	4.14000 -0.24	5.05	3.96	5.05	32,567
23 Sep 15	4.38000 -0.54	5.28	4.38	5.28	13,683
22 Sep 15	4.92000 -0.14	5.75	4.84	5.16	24,677
21 Sep 15	5.06400 -0.94	6.19	4.95	5.94	12,171
18 Sep 15	6.00000 +0.08	6.24	5.52	5.88	17,138
17 Sep 15	5.91600 +0.04	6.40	5.52	6.36	27,446
16 Sep 15	5.87400 +0.70	6.24	5.28	5.28	35,116
15 Sep 15	5.17800 +0.08	5.40	4.98	5.10	7,001
14 Sep 15	5.10120 +0.29	5.40	4.61	5.04	37,925
11 Sep 15	4.81200 -0.71	5.52	4.80	5.52	19,724
10 Sep 15	5.52000 -0.72	6.48	5.52	6.29	33,321
09 Sep 15	6.24000 -0.02	6.60	6.24	6.36	11,204
08 Sep 15	6.26400 -0.70	7.01	6.25	6.96	25,755
04 Sep 15	6.96000 -0.12	7.08	6.84	6.85	14,397
03 Sep 15	7.08000 +0.24	7.20	6.84	7.17	6,475
02 Sep 15	6.84000 -0.12	7.18	6.84	7.18	2,323
01 Sep 15	6.96000 +0.06	7.20	6.84	6.84	6,307
31 Aug 15	6.90000 +0.42	7.06	6.55	6.60	7,341
28 Aug 15	6.48000 -0.36	7.15	6.48	7.15	8,729
27 Aug 15	6.84000 -0.11	7.20	6.65	7.20	4,845
26 Aug 15	6.95400 +0.35	7.27	6.60	6.84	12,393
25 Aug 15	6.60000 -0.24	7.32	6.60	7.08	11,425
24 Aug 15	6.84000 -0.08	8.35	6.60	6.60	14,720
21 Aug 15	6.92160 +0.02	7.44	6.72	6.90	4,818
20 Aug 15	6.90000 -0.42	7.20	6.84	7.09	6,564
19 Aug 15	7.32000 +0.12	7.68	7.20	7.20	1,996
18 Aug 15	7.20000 -0.72	8.16	7.10	8.16	18,565
17 Aug 15	7.91520 -0.36	8.51	7.80	8.28	7,685
14 Aug 15	8.28000 +0.00	8.64	8.04	8.64	26,605
13 Aug 15	8.28120 +0.12	8.64	8.16	8.64	11,908
12 Aug 15	8.16000 +0.00	8.76	8.16	8.16	9,832
11 Aug 15	8.16000 -0.24	8.88	8.04	8.76	14,301
10 Aug 15	8.40000 +0.48	9.00	7.32	8.40	29,818
07 Aug 15	7.92000 +1.68	8.93	6.48	6.84	96,910
06 Aug 15	6.24000 -3.12	10.29	6.00	10.20	178,599
05 Aug 15	9.36000 -6.96	15.42	8.64	15.24	134,247
04 Aug 15	16.32000 +0.00	16.68	16.24	16.32	2,154
03 Aug 15	16.32000 +0.00	16.80	16.20	16.80	4,040
31 Jul 15	16.32000 +0.00	16.80	16.32	16.32	285
30 Jul 15	16.32000 +0.00	16.68	16.32	16.56	571
29 Jul 15	16.32000 +0.00	16.44	16.32	16.32	1,676
28 Jul 15	16.32000 -0.12	16.56	16.20	16.44	1,810
27 Jul 15	16.44000 +0.12	16.44	16.20	16.32	2,856
24 Jul 15	16.32000 +0.00	16.56	15.96	16.32	16,301
23 Jul 15	16.32000 +0.00	16.56	16.20	16.33	2,690
22 Jul 15	16.32000 -0.12	16.56	16.32	16.44	3,117
21 Jul 15	16.44000 +0.12	16.68	16.24	16.32	1,823
20 Jul 15	16.32000 -0.60	17.16	16.20	17.16	4,375
17 Jul 15	16.92000 +0.60	17.04	16.20	16.20	4,389
16 Jul 15	16.32000 -0.36	16.68	16.26	16.44	1,879
15 Jul 15	16.68000 +0.00	16.68	16.30	16.30	5,191
14 Jul 15	16.68000 +0.24	16.68	16.32	16.32	2,262
13 Jul 15	16.44000 -0.36	16.80	16.20	16.80	10,093
10 Jul 15	16.80000 +0.36	16.80	16.20	16.20	3,021
09 Jul 15	16.44000 +0.24	16.44	16.20	16.22	1,235
08 Jul 15	16.20000 -0.24	16.80	16.08	16.20	8,155
07 Jul 15	16.44000 +0.12	16.44	15.96	16.44	3,761
06 Jul 15	16.32000 -0.36	16.56	15.96	16.56	3,491
02 Jul 15	16.68000 +0.12	16.92	16.32	16.56	2,654
01 Jul 15	16.56000 +0.00	16.80	16.56	16.56	4,372
30 Jun 15	16.56000 +0.00	16.92	15.96	16.44	3,409
29 Jun 15	16.56000 +0.12	16.80	16.20	16.44	6,551
26 Jun 15	16.44000 +0.24	16.56	15.72	15.72	6,821
25 Jun 15	16.20000 -0.36	16.80	16.20	16.61	2,951
24 Jun 15	16.56000 +0.00	16.68	16.20	16.20	4,696
23 Jun 15	16.56000 -0.36	17.16	16.56	17.16	1,218
22 Jun 15	16.92000 +1.20	17.04	16.32	16.56	7,753
19 Jun 15	15.72000 -1.32	17.04	15.72	16.44	46,532
18 Jun 15	17.04000 +0.00	17.28	16.92	17.28	458
17 Jun 15	17.04000 -0.36	17.40	16.74	17.40	3,049
16 Jun 15	17.40000 +0.00	17.64	17.28	17.64	12,696
15 Jun 15	17.40000 +0.00	17.64	17.28	17.28	7,263
12 Jun 15	17.40000 +0.00	17.76	17.28	17.40	2,986
11 Jun 15	17.40000 -0.12	17.76	17.40	17.52	11,179
10 Jun 15	17.52000 +0.12	17.76	17.28	17.40	13,170
09 Jun 15	17.40000 +0.48	17.40	16.80	16.80	5,580
08 Jun 15	16.92000 +0.12	17.40	16.68	16.68	7,461
05 Jun 15	16.80000 +0.24	16.80	16.56	16.56	3,729
04 Jun 15	16.56000 +0.12	16.68	16.20	16.32	3,294
03 Jun 15	16.44000 +0.00	16.56	16.20	16.20	1,322
02 Jun 15	16.44000 +0.12	16.80	16.20	16.32	3,763
01 Jun 15	16.32000 +0.12	16.68	16.20	16.32	3,039
29 May 15	16.20000 -0.12	16.68	16.20	16.20	415
28 May 15	16.32000 +0.00	16.68	16.20	16.20	199
27 May 15	16.32000 +0.12	16.82	16.20	16.20	14,686
26 May 15	16.20000 -0.12	16.56	16.20	16.56	1,981
22 May 15	16.32000 +0.12	16.44	16.20	16.20	5,164
21 May 15	16.20000 -1.08	17.04	16.20	16.80	7,343
20 May 15	17.28000 +0.84	17.28	16.20	16.68	2,359
19 May 15	16.44000 +0.20	16.68	16.20	16.20	4,784
18 May 15	16.23840 -0.20	16.44	15.96	16.44	4,224
15 May 15	16.44000 +0.72	16.44	15.48	15.48	4,456
14 May 15	15.72000 +0.00	16.20	15.60	15.60	1,581
13 May 15	15.72000 -0.24	16.20	15.48	15.48	7,687
12 May 15	15.96000 -0.24	16.44	15.36	16.08	23,403
11 May 15	16.20000 +0.00	16.20	15.84	16.20	8,468
08 May 15	16.20000 +0.48	16.20	15.48	15.48	3,883
07 May 15	15.72000 +0.00	16.20	15.60	16.20	3,645
06 May 15	15.72000 +0.00	16.15	15.36	15.41	4,478
05 May 15	15.72000 -0.36	16.20	15.48	16.20	8,650
04 May 15	16.08000 -0.96	17.40	15.96	17.40	31,402
01 May 15	17.04000 +0.00	17.40	16.30	16.68	22,830
30 Apr 15	17.04000 +0.24	17.16	16.80	16.92	6,953
29 Apr 15	16.80000 +0.00	17.16	16.80	16.80	3,554
28 Apr 15	16.80000 -0.12	17.16	16.80	16.92	4,251
27 Apr 15	16.92000 +0.00	17.28	16.68	16.80	15,341
24 Apr 15	16.92000 +0.12	17.16	16.80	16.80	1,458
23 Apr 15	16.80000 -0.12	17.10	16.80	17.10	992
22 Apr 15	16.92000 +0.12	17.16	16.92	16.92	1,088
21 Apr 15	16.80000 -0.24	17.16	16.80	16.92	2,387
20 Apr 15	17.04000 -0.12	17.16	16.92	17.16	3,162
17 Apr 15	17.16000 +0.24	17.64	16.80	16.80	6,660
16 Apr 15	16.92000 +0.12	17.16	16.92	16.92	9,276
15 Apr 15	16.80000 +0.12	17.04	16.44	16.80	11,579
14 Apr 15	16.68000 -0.48	17.04	16.68	16.92	1,437
13 Apr 15	17.16000 +0.00	17.16	16.44	17.04	4,849
10 Apr 15	17.16000 +0.12	17.16	16.80	17.16	413
09 Apr 15	17.04000 +0.24	17.16	16.80	16.80	3,393
08 Apr 15	16.80000 -0.36	16.92	16.80	16.80	4,098
07 Apr 15	17.16000 +0.36	17.16	16.56	16.80	10,773
06 Apr 15	16.80000 -0.12	17.16	16.20	17.16	11,627
02 Apr 15	16.92000 -0.12	17.40	16.44	17.40	9,318
01 Apr 15	17.04000 -0.36	17.26	16.56	17.04	5,181
31 Mar 15	17.40000 +0.48	17.52	16.68	16.92	5,302
30 Mar 15	16.92000 +0.12	17.04	16.56	16.56	1,600
27 Mar 15	16.80000 +0.00	17.28	16.80	16.80	1,569
26 Mar 15	16.80000 -0.48	17.40	16.56	17.16	17,393
25 Mar 15	17.28000 +0.36	17.88	16.80	16.91	9,493
24 Mar 15	16.92000 +0.60	17.04	16.44	16.44	2,693
23 Mar 15	16.31880 +0.12	16.80	15.36	15.60	10,810
20 Mar 15	16.20000 -0.84	16.70	16.20	16.56	9,529
19 Mar 15	17.04000 +0.36	17.04	16.68	16.80	1,674
18 Mar 15	16.68000 -0.60	17.16	16.56	17.04	1,391
17 Mar 15	17.28000 -0.24	17.40	16.56	17.40	3,556
16 Mar 15	17.52000 -0.12	18.36	16.32	17.64	10,687
13 Mar 15	17.64000 +0.00	17.88	17.28	17.28	7,783
12 Mar 15	17.64000 -0.36	18.24	17.52	18.24	40,430
11 Mar 15	18.00000 +0.00	18.24	17.82	17.88	6,704
10 Mar 15	18.00000 +0.00	18.12	17.64	17.64	6,266
09 Mar 15	18.00000 -0.36	18.36	17.91	18.00	6,581
06 Mar 15	18.36000 +0.36	18.36	17.52	18.12	4,514
05 Mar 15	18.00000 +0.00	18.44	18.00	18.00	4,586
04 Mar 15	18.00000 -0.24	18.24	17.88	18.00	1,297
03 Mar 15	18.24000 +0.24	18.36	17.76	17.88	4,685
02 Mar 15	18.00000 +0.60	18.48	17.04	17.04	27,380
27 Feb 15	17.40000 +1.20	18.00	16.80	16.80	23,111
26 Feb 15	16.20000 +0.00	18.00	16.20	16.44	20,156
25 Feb 15	16.20000 +0.00	16.32	16.08	16.20	8,534
24 Feb 15	16.20000 +0.00	16.32	16.20	16.20	2,967
23 Feb 15	16.20000 +0.00	16.44	15.96	16.44	4,476
20 Feb 15	16.20000 +0.00	16.32	15.72	16.32	13,125
19 Feb 15	16.20000 +0.00	16.44	15.72	16.44	1,927
18 Feb 15	16.20000 +0.00	16.56	15.96	16.34	2,340
17 Feb 15	16.20000 +0.12	16.32	15.72	15.84	17,615
13 Feb 15	16.08000 +0.00	16.20	15.72	16.20	5,415
12 Feb 15	16.08000 +0.24	16.08	15.72	15.85	3,287
11 Feb 15	15.84000 -0.24	16.08	15.84	15.90	1,441
10 Feb 15	16.08000 +0.24	16.08	15.72	15.72	3,180
09 Feb 15	15.84000 -0.24	16.08	15.72	15.84	2,125
06 Feb 15	16.08000 -0.12	16.08	15.84	16.08	4,554
05 Feb 15	16.20000 +0.00	16.44	15.72	16.32	6,896
04 Feb 15	16.20000 +0.24	16.68	15.48	15.84	5,572
03 Feb 15	15.96000 +0.24	15.96	15.72	15.84	4,120
02 Feb 15	15.72000 +0.36	15.72	15.36	15.48	8,001
30 Jan 15	15.36000 -0.36	15.84	15.36	15.48	3,373
29 Jan 15	15.72000 +0.12	15.84	15.36	15.48	3,250
28 Jan 15	15.60000 -0.24	15.84	15.36	15.84	6,359
27 Jan 15	15.84000 -0.36	16.20	15.36	15.60	4,357
26 Jan 15	16.20000 -0.24	16.32	15.36	16.32	6,283
23 Jan 15	16.44000 +0.24	16.68	16.08	16.08	3,464
22 Jan 15	16.20000 +0.12	16.68	15.96	16.68	3,363
21 Jan 15	16.08000 +0.00	16.44	15.96	16.08	1,197
20 Jan 15	16.08000 -0.72	16.68	15.96	16.68	4,770
16 Jan 15	16.80000 +0.24	16.92	16.32	16.32	3,484
15 Jan 15	16.56000 -0.24	16.80	16.44	16.56	4,850
14 Jan 15	16.80000 +0.00	16.92	16.32	16.80	4,966
13 Jan 15	16.80000 +0.36	16.92	16.56	16.56	4,682
12 Jan 15	16.44000 -0.36	16.80	16.44	16.80	4,182
09 Jan 15	16.80000 +0.00	16.80	16.56	16.68	1,991
08 Jan 15	16.80000 +0.36	16.92	16.56	16.56	7,472
07 Jan 15	16.44000 -0.36	16.68	15.84	15.96	9,446
06 Jan 15	16.80000 +0.00	17.16	16.44	16.56	11,249
05 Jan 15	16.80000 +0.00	17.28	16.56	16.56	13,312
02 Jan 15	16.80000 -0.12	17.28	16.44	16.68	6,869
31 Dec 14	16.92000 +0.96	17.04	16.14	16.52	21,346
30 Dec 14	15.96000 +0.48	16.32	15.24	15.48	12,406
29 Dec 14	15.48000 -0.12	16.08	15.36	15.48	9,849
26 Dec 14	15.60000 +0.36	16.20	15.36	15.36	25,298
24 Dec 14	15.24000 -0.72	16.20	15.24	15.60	20,891
23 Dec 14	15.96000 -0.60	16.56	15.96	16.32	9,461
22 Dec 14	16.56000 +0.48	16.92	16.08	16.08	12,349
19 Dec 14	16.08000 -0.48	16.92	15.72	15.72	21,529
18 Dec 14	16.56000 +0.96	16.56	15.60	15.84	12,471
17 Dec 14	15.60000 -0.12	16.20	15.48	15.48	5,330
16 Dec 14	15.72000 +0.00	15.84	15.36	15.36	25,361
15 Dec 14	15.72000 +0.36	15.96	15.24	15.60	16,517
12 Dec 14	15.36000 -0.12	15.72	15.24	15.24	7,352
11 Dec 14	15.48000 -0.12	16.08	15.12	15.84	33,852
10 Dec 14	15.60000 -0.36	15.96	15.60	15.81	4,879
09 Dec 14	15.96000 +0.36	16.20	15.60	15.84	10,943
08 Dec 14	15.60000 -1.32	17.04	15.60	16.32	19,673
05 Dec 14	16.92000 +1.32	16.92	15.72	15.72	17,216
04 Dec 14	15.60000 -0.24	15.96	15.60	15.84	8,094
03 Dec 14	15.84000 +0.36	15.96	15.48	15.60	9,100
02 Dec 14	15.48000 +0.12	15.60	15.24	15.36	5,334
01 Dec 14	15.36000 +0.00	15.72	14.76	15.48	30,056
28 Nov 14	15.36000 -0.24	16.08	15.00	15.36	34,194
26 Nov 14	15.60000 -1.08	16.92	15.24	16.80	23,395
25 Nov 14	16.68000 -0.12	17.04	16.20	16.92	16,454
24 Nov 14	16.80000 +0.24	17.16	16.32	16.80	14,149
21 Nov 14	16.56000 +0.12	17.04	16.56	16.80	7,038
20 Nov 14	16.44000 +0.00	16.56	16.44	16.44	8,649
19 Nov 14	16.44000 -0.36	16.80	16.44	16.80	4,539
18 Nov 14	16.80000 +0.24	16.80	16.32	16.80	4,831
17 Nov 14	16.56000 -0.24	17.04	16.56	16.80	1,631
14 Nov 14	16.80000 +0.48	16.80	16.20	16.44	9,777
13 Nov 14	16.32000 -0.72	17.40	16.32	16.92	6,829
12 Nov 14	17.04000 +0.00	17.52	17.04	17.16	7,588
11 Nov 14	17.04000 +0.00	17.40	16.92	17.16	6,815
10 Nov 14	17.04000 +0.36	17.64	16.80	16.80	7,603
07 Nov 14	16.68000 -0.72	17.72	16.68	17.52	17,738
06 Nov 14	17.40000 +0.48	17.83	17.40	17.40	6,872
05 Nov 14	16.92000 -0.60	17.76	16.92	17.52	9,313
04 Nov 14	17.52000 -0.84	18.12	17.40	18.00	11,006
03 Nov 14	18.36000 +0.12	18.60	17.88	18.60	10,940
31 Oct 14	18.24000 -0.60	19.56	16.92	19.56	24,893
30 Oct 14	18.84000 +0.48	18.84	17.85	18.48	18,888
29 Oct 14	18.36000 +0.00	18.48	17.64	18.48	11,836
28 Oct 14	18.36000 +0.84	18.36	17.52	17.52	12,685
27 Oct 14	17.52000 +0.00	17.76	17.25	17.52	17,861
24 Oct 14	17.52000 -0.12	18.00	16.92	17.52	16,277
23 Oct 14	17.64000 +0.12	17.88	17.52	17.76	11,100
22 Oct 14	17.52000 -0.36	18.08	17.52	17.76	6,840
21 Oct 14	17.88000 +0.00	18.24	17.76	18.00	17,024
20 Oct 14	17.88000 +0.24	18.00	17.40	17.40	18,854
17 Oct 14	17.64000 -0.24	17.94	17.40	17.52	21,445
16 Oct 14	17.88000 +0.00	17.88	17.88	17.88	14,321
15 Oct 14	17.88000 -0.24	18.72	17.64	18.12	17,205
14 Oct 14	18.12000 -0.72	19.20	18.12	19.20	1,816
13 Oct 14	18.84000 +0.36	19.20	18.12	18.60	2,214
10 Oct 14	18.48000 -0.48	18.84	18.00	18.84	16,888
09 Oct 14	18.96000 -0.24	19.20	18.36	18.96	16,945
08 Oct 14	19.20000 -0.24	19.80	18.37	19.56	24,031
07 Oct 14	19.44000 +0.12	19.44	19.08	19.20	19,935
06 Oct 14	19.32000 -0.36	19.68	18.76	19.68	17,263
03 Oct 14	19.68000 +0.48	19.68	18.84	18.96	9,522
02 Oct 14	19.20000 +0.36	19.88	18.00	19.08	23,340
01 Oct 14	18.84000 -1.56	20.40	18.60	20.40	15,994
30 Sep 14	20.40000 -0.24	20.64	19.92	20.52	5,299
29 Sep 14	20.64000 -0.12	20.76	20.16	20.28	11,185
26 Sep 14	20.76000 +0.12	21.48	20.76	20.76	11,443
25 Sep 14	20.64000 -0.36	21.44	20.64	21.24	21,102
24 Sep 14	21.00000 +0.36	21.60	20.76	21.00	18,948
23 Sep 14	20.64000 +0.12	21.48	20.40	20.40	12,942
22 Sep 14	20.52000 +0.12	21.12	20.16	20.40	16,150
19 Sep 14	20.40000 -1.20	21.84	20.40	21.84	21,225
18 Sep 14	21.60000 -0.84	22.68	21.24	22.68	26,117
17 Sep 14	22.44000 +0.48	23.04	21.81	21.84	76,258
16 Sep 14	21.96000 +1.44	22.20	20.52	20.64	75,350
15 Sep 14	20.52000 +0.36	21.24	19.44	19.92	73,883
12 Sep 14	20.16000 +0.00	20.28	19.44	20.16	37,325
11 Sep 14	20.16000 -0.24	20.28	19.68	20.28	32,433
10 Sep 14	20.40000 +0.84	20.40	19.26	19.68	45,633
09 Sep 14	19.56000 +0.24	19.68	19.08	19.08	15,867
08 Sep 14	19.32000 +0.48	19.68	18.72	19.20	19,017
05 Sep 14	18.84000 +0.12	19.20	18.12	18.36	11,550
04 Sep 14	18.72000 +0.60	18.84	18.00	18.36	9,242
03 Sep 14	18.12000 -0.24	18.36	18.00	18.24	13,300
02 Sep 14	18.36000 -0.36	18.60	18.00	18.48	21,583
29 Aug 14	18.72000 -0.60	19.56	18.60	19.56	15,050
28 Aug 14	19.32000 +0.36	19.56	19.20	19.20	22,058
27 Aug 14	18.96000 +0.24	19.20	18.84	19.08	18,467
26 Aug 14	18.72000 +0.12	18.96	18.72	18.96	9,200
25 Aug 14	18.60000 +0.24	19.20	18.12	18.12	29,300
22 Aug 14	18.36000 -0.60	18.84	18.36	18.72	9,275
21 Aug 14	18.96000 +0.48	19.56	18.24	18.24	25,108
20 Aug 14	18.48000 -0.84	19.20	18.12	19.08	21,450
19 Aug 14	19.32000 -0.48	20.28	19.08	20.28	22,108
18 Aug 14	19.80000 +0.12	21.00	19.42	20.16	55,358
15 Aug 14	19.68000 +0.36	20.16	18.72	19.20	41,592
14 Aug 14	19.32000 +0.60	20.16	18.60	18.96	59,775
13 Aug 14	18.72000 +1.68	18.96	17.16	17.40	43,233
12 Aug 14	17.04000 +0.24	17.40	16.68	17.04	17,200
11 Aug 14	16.80000 +0.24	17.28	16.80	16.80	19,858
08 Aug 14	16.56000 +0.12	17.28	16.32	16.44	23,750
07 Aug 14	16.44000 -0.48	16.92	16.44	16.92	11,208
06 Aug 14	16.92000 -0.12	17.28	16.44	17.04	13,192
05 Aug 14	17.04000 +0.36	17.27	16.68	16.68	12,308
04 Aug 14	16.68000 -0.36	18.36	16.68	17.88	44,758
01 Aug 14	17.04000 +0.24	17.28	16.44	16.44	22,542
31 Jul 14	16.80000 -0.24	17.76	15.96	17.16	28,800
30 Jul 14	17.04000 +0.96	17.52	15.96	16.20	21,025
29 Jul 14	16.08000 -0.12	16.32	15.96	16.08	3,617
28 Jul 14	16.20000 +0.00	16.56	15.96	16.20	13,925
25 Jul 14	16.20000 +0.12	16.56	16.08	16.08	13,633
24 Jul 14	16.08000 -0.36	16.80	16.08	16.56	10,150
23 Jul 14	16.44000 -0.36	16.92	16.20	16.56	7,350
22 Jul 14	16.80000 +0.24	17.28	16.08	16.80	14,100
21 Jul 14	16.56000 +0.60	17.52	15.96	15.96	12,858
18 Jul 14	15.96000 -0.12	16.40	15.84	15.84	8,917
17 Jul 14	16.08000 -0.12	17.16	15.96	16.32	19,325
16 Jul 14	16.20000 -0.72	17.04	16.20	16.92	11,517
15 Jul 14	16.92000 +0.12	17.28	16.68	16.68	5,704
14 Jul 14	16.80000 +0.24	17.16	16.68	16.92	4,227
11 Jul 14	16.56000 -0.12	16.80	16.44	16.44	11,167
10 Jul 14	16.68000 -0.24	17.28	16.44	16.68	7,108
09 Jul 14	16.92000 -0.12	17.16	16.92	16.92	8,133
08 Jul 14	17.04000 -0.48	17.64	16.92	17.28	23,942
07 Jul 14	17.52000 -0.48	18.48	17.16	18.00	20,017
03 Jul 14	18.00000 -0.24	18.48	18.00	18.36	6,442
02 Jul 14	18.24000 -0.36	18.96	18.00	18.12	22,975
01 Jul 14	18.60000 -0.96	20.10	18.24	19.92	36,917
30 Jun 14	19.56000 +2.28	20.40	16.80	17.64	96,950
27 Jun 14	17.28000 +0.72	17.64	16.56	16.56	674,833
26 Jun 14	16.56000 +0.48	16.68	16.08	16.20	33,950
25 Jun 14	16.08000 +0.12	16.68	15.72	16.08	51,608
24 Jun 14	15.96000 +0.00	16.80	15.84	15.84	42,892
23 Jun 14	15.96000 +0.00	16.20	15.60	16.08	33,508
20 Jun 14	15.96000 -0.36	16.56	15.72	16.32	41,808
19 Jun 14	16.32000 -0.12	16.56	15.96	16.56	8,400
18 Jun 14	16.44000 +0.60	16.44	15.72	15.72	12,750
17 Jun 14	15.84000 -0.36	16.56	15.84	16.08	13,775
16 Jun 14	16.20000 -0.12	16.92	16.20	16.56	11,708
13 Jun 14	16.32000 -0.24	16.80	16.20	16.68	13,842
12 Jun 14	16.56000 -0.36	17.04	16.44	16.92	16,950
11 Jun 14	16.92000 +0.24	17.40	16.80	16.80	7,650
10 Jun 14	16.68000 -0.48	17.40	16.44	17.40	10,908
09 Jun 14	17.16000 +0.12	17.40	17.04	17.04	13,658
06 Jun 14	17.04000 +0.36	17.04	16.44	16.92	10,417
05 Jun 14	16.68000 +0.48	16.80	15.36	16.08	27,992
04 Jun 14	16.20000 -0.36	17.04	16.08	16.56	23,800
03 Jun 14	16.56000 -0.72	17.28	16.44	17.28	20,592
02 Jun 14	17.28000 -0.72	17.88	17.04	17.88	15,900
30 May 14	18.00000 +0.00	18.24	17.52	18.24	18,708
29 May 14	18.00000 +0.00	18.12	17.65	18.00	15,642
28 May 14	18.00000 +0.12	18.24	17.04	18.00	18,708
27 May 14	17.88000 +0.36	18.48	17.64	18.00	22,942
23 May 14	17.52000 +0.60	17.64	16.68	17.04	22,600
22 May 14	16.92000 +0.60	16.92	16.20	16.44	25,250
21 May 14	16.32000 +0.12	16.56	16.20	16.20	17,392
20 May 14	16.20000 -0.36	16.92	16.20	16.56	33,708
19 May 14	16.56000 +0.48	16.68	15.60	16.20	13,642
16 May 14	16.08000 +0.48	16.26	15.30	15.72	14,417
15 May 14	15.60000 -0.36	16.20	15.60	15.96	9,750
14 May 14	15.96000 -0.36	17.16	15.84	16.80	22,958
13 May 14	16.32000 +0.12	16.44	15.72	16.20	20,842
12 May 14	16.20000 +1.44	16.20	14.90	15.00	16,333
09 May 14	14.76000 -0.12	15.01	14.40	14.64	43,417
08 May 14	14.88000 -0.36	15.72	14.88	15.36	37,283
07 May 14	15.24000 -0.84	16.92	15.24	16.20	36,850
06 May 14	16.08000 -1.32	17.52	15.96	17.28	24,467
05 May 14	17.40000 -0.12	18.00	17.28	17.52	26,050
02 May 14	17.52000 +1.20	18.96	16.32	16.56	39,708
01 May 14	16.32000 +0.12	16.56	15.24	16.20	34,650
30 Apr 14	16.20000 +0.24	16.56	15.72	16.20	18,658
29 Apr 14	15.96000 -0.36	16.68	15.84	16.44	17,758
28 Apr 14	16.32000 +0.00	16.44	15.96	16.44	33,508
25 Apr 14	16.32000 -0.60	17.16	16.32	17.16	18,242
24 Apr 14	16.92000 -0.36	18.12	16.56	17.52	26,983
23 Apr 14	17.28000 -0.48	17.98	17.16	17.88	13,333
22 Apr 14	17.76000 +0.12	18.12	17.16	17.64	21,917
21 Apr 14	17.64000 +0.60	17.88	16.92	17.16	12,950
17 Apr 14	17.04000 +0.24	17.16	16.68	16.68	20,900
16 Apr 14	16.80000 -0.24	17.28	16.44	17.28	16,850
15 Apr 14	17.04000 +0.00	17.28	16.74	17.16	22,700
14 Apr 14	17.04000 -0.18	17.52	16.92	17.16	12,992
11 Apr 14	17.22000 -0.06	17.28	16.92	17.04	21,133
10 Apr 14	17.28000 -0.48	18.00	17.16	17.64	22,883
09 Apr 14	17.76000 +0.24	17.88	17.40	17.52	12,542
08 Apr 14	17.52000 +0.48	18.00	17.16	17.16	25,783
07 Apr 14	17.04000 -0.36	17.76	17.04	17.28	17,300
04 Apr 14	17.40000 -0.48	18.00	17.04	17.88	33,050
03 Apr 14	17.88000 -0.12	18.12	17.64	18.12	17,017
02 Apr 14	18.00000 -0.12	18.24	17.64	18.00	37,942
01 Apr 14	18.12000 +0.12	18.48	17.52	18.12	23,492
31 Mar 14	18.00000 +0.00	18.48	17.70	18.24	29,458
28 Mar 14	18.00000 -0.36	18.84	17.40	18.24	24,425
27 Mar 14	18.36000 -0.72	19.32	18.36	19.20	34,742
26 Mar 14	19.08000 -0.12	19.44	18.00	19.32	62,092
25 Mar 14	19.20000 -0.60	20.16	19.20	19.92	46,217
24 Mar 14	19.80000 -0.48	20.52	19.80	20.52	40,183
21 Mar 14	20.28000 -0.12	20.40	19.92	20.40	61,170
20 Mar 14	20.40000 +0.00	20.52	19.80	20.28	39,470
19 Mar 14	20.40000 +0.00	20.88	19.92	20.52	103,108
18 Mar 14	20.40000 +1.20	21.48	19.80	21.12	183,725
17 Mar 14	19.20000 +2.52	19.68	16.92	17.16	157,517
14 Mar 14	16.68000 +0.00	17.40	16.56	16.80	95,367
13 Mar 14	16.68000 -0.12	16.92	16.32	16.92	32,967
12 Mar 14	16.80000 +0.00	17.28	16.32	16.80	31,442
11 Mar 14	16.80000 +0.12	17.76	16.56	16.80	111,567
10 Mar 14	16.68000 +1.56	16.68	15.11	15.24	106,208
07 Mar 14	15.12000 +0.00	15.48	15.00	15.36	80,550
06 Mar 14	15.12000 -0.24	15.96	14.76	15.84	60,833
05 Mar 14	15.36000 +0.24	15.60	14.28	15.00	130,017
04 Mar 14	15.12000 -0.24	15.84	13.91	15.60	371,000
03 Mar 14	15.36000 -1.56	16.92	15.24	16.92	175,717
28 Feb 14	16.92000 -0.48	18.12	16.80	18.00	37,625
27 Feb 14	17.40000 +0.00	17.87	16.80	17.52	59,833
26 Feb 14	17.40000 -0.24	18.84	17.16	18.00	43,608
25 Feb 14	17.64000 +0.00	18.00	17.04	17.76	26,000
24 Feb 14	17.64000 -0.36	18.12	16.08	17.88	271,758
21 Feb 14	18.00000 -1.56	19.68	17.28	19.68	113,758
20 Feb 14	19.56000 -0.72	21.36	19.44	20.52	73,775
19 Feb 14	20.28000 -2.04	22.44	20.16	22.20	36,267
18 Feb 14	22.32000 +0.00	22.56	22.20	22.56	12,025
14 Feb 14	22.32000 +0.12	22.80	21.84	22.32	32,725
13 Feb 14	22.20000 +0.48	22.68	21.60	21.60	29,117
12 Feb 14	21.72000 -0.72	24.60	21.60	23.88	65,133
11 Feb 14	22.44000 -5.04	27.12	20.88	27.12	141,983
10 Feb 14	27.48000 -0.12	28.20	27.36	27.36	11,908
07 Feb 14	27.60000 -1.80	30.20	26.64	29.64	41,267
06 Feb 14	29.40000 +2.40	30.41	27.00	27.36	60,350
05 Feb 14	27.00000 +0.72	27.36	25.80	26.28	17,042
04 Feb 14	26.28000 +0.12	26.64	25.80	26.40	8,400
03 Feb 14	26.16000 +0.12	26.88	25.68	26.04	31,567
31 Jan 14	26.04000 -0.72	27.58	25.92	26.28	11,333
30 Jan 14	26.76000 +0.48	27.48	26.40	26.40	9,142
29 Jan 14	26.28000 +0.12	26.64	25.80	25.80	9,725
28 Jan 14	26.16000 -0.12	26.64	25.92	25.92	9,258
27 Jan 14	26.28000 -0.96	27.24	26.16	27.24	11,033
24 Jan 14	27.24000 -0.36	27.84	26.88	27.36	25,450
23 Jan 14	27.60000 -0.72	28.68	27.60	28.32	22,825
22 Jan 14	28.32000 +0.84	28.82	27.12	27.60	27,158
21 Jan 14	27.48000 +0.12	27.96	27.00	27.36	21,267
17 Jan 14	27.36000 +0.36	28.44	27.00	27.12	31,517
16 Jan 14	27.00000 +0.84	27.24	25.32	25.80	120,533
15 Jan 14	26.16000 +0.12	27.24	26.04	26.40	40,608
14 Jan 14	26.04000 +0.72	26.04	25.32	25.56	6,233
13 Jan 14	25.32000 -0.24	25.56	25.08	25.56	8,917
10 Jan 14	25.56000 +0.84	26.16	24.48	24.84	12,350
09 Jan 14	24.72000 +0.60	25.44	24.00	24.12	8,017
08 Jan 14	24.12000 +0.00	24.36	23.88	24.24	6,108
07 Jan 14	24.12000 +0.00	25.08	24.00	24.36	8,917
06 Jan 14	24.12000 -0.72	24.84	23.88	24.84	6,133
03 Jan 14	24.84000 +0.12	25.44	24.36	24.72	18,175
02 Jan 14	24.72000 +0.60	25.20	23.52	24.00	10,117
31 Dec 13	24.12000 -0.96	25.32	24.00	24.96	8,608
30 Dec 13	25.08000 -0.36	25.44	24.48	25.20	5,842
27 Dec 13	25.44000 +0.24	25.44	24.72	25.08	7,475
26 Dec 13	25.20000 +0.96	25.20	23.52	24.60	11,042
24 Dec 13	24.24000 -0.36	24.84	24.00	24.60	4,842
23 Dec 13	24.60000 +0.12	24.78	24.00	24.48	5,917
20 Dec 13	24.48000 +0.84	24.60	22.86	23.76	29,400
19 Dec 13	23.64000 +0.00	23.94	23.28	23.52	24,117
18 Dec 13	23.64000 +0.84	23.64	22.80	22.92	6,917
17 Dec 13	22.80000 -0.12	23.52	22.56	22.80	5,775
16 Dec 13	22.92000 +0.72	23.28	22.20	22.20	9,658
13 Dec 13	22.20000 +0.24	23.04	21.48	22.08	16,575
12 Dec 13	21.96000 +0.24	22.08	21.60	21.72	33,308
11 Dec 13	21.72000 +0.12	21.96	21.48	21.72	5,850
10 Dec 13	21.60000 -0.48	22.20	21.60	21.96	7,317
09 Dec 13	22.08000 -0.60	22.71	21.60	22.68	9,250
06 Dec 13	22.68000 +0.36	23.16	22.08	22.68	9,033
05 Dec 13	22.32000 -0.48	22.80	22.20	22.56	9,300
04 Dec 13	22.80000 +0.00	23.40	22.44	22.56	5,858
03 Dec 13	22.80000 -0.60	23.76	22.20	23.28	8,933
02 Dec 13	23.40000 -0.48	23.88	23.16	23.52	21,850
29 Nov 13	23.88000 +0.12	23.88	23.40	23.76	4,608
27 Nov 13	23.76000 +0.00	23.88	23.40	23.64	6,892
26 Nov 13	23.76000 +0.72	24.00	23.04	23.16	12,492
25 Nov 13	23.04000 +0.12	23.28	22.56	23.04	10,175
22 Nov 13	22.92000 +0.12	23.04	22.44	22.80	9,192
21 Nov 13	22.80000 +1.56	22.92	21.24	21.24	10,433
20 Nov 13	21.24000 -0.36	21.84	21.12	21.84	3,842
19 Nov 13	21.60000 +0.00	21.84	21.36	21.60	6,642
18 Nov 13	21.60000 -0.84	22.32	21.60	22.32	11,900
15 Nov 13	22.44000 +0.24	22.44	21.96	22.20	17,508
14 Nov 13	22.20000 -0.24	22.32	22.20	22.20	6,092
13 Nov 13	22.44000 +0.12	22.44	22.08	22.08	7,183
12 Nov 13	22.32000 +0.00	22.68	21.24	22.32	5,458
11 Nov 13	22.32000 +0.12	22.68	21.60	22.08	6,967
08 Nov 13	22.20000 -0.24	22.44	21.12	21.96	9,692
07 Nov 13	22.44000 +0.12	23.40	21.96	22.32	9,883
06 Nov 13	22.32000 -0.60	23.28	22.31	23.28	3,325
05 Nov 13	22.92000 -0.12	23.16	22.68	23.04	3,467
04 Nov 13	23.04000 +0.72	23.76	22.20	22.20	13,200
01 Nov 13	22.32000 +0.48	22.80	21.00	21.60	20,675
31 Oct 13	21.84000 +0.00	22.32	21.60	21.72	14,317
30 Oct 13	21.84000 -1.32	23.88	21.72	23.28	14,258
29 Oct 13	23.16000 -0.24	23.52	23.04	23.28	5,550
28 Oct 13	23.40000 +0.12	23.64	23.16	23.28	4,633
25 Oct 13	23.28000 -0.12	24.35	23.04	23.64	6,275
24 Oct 13	23.40000 +0.12	24.35	23.16	23.16	10,250
23 Oct 13	23.28000 +0.00	23.64	23.16	23.28	7,558
22 Oct 13	23.28000 +0.00	23.40	23.04	23.28	6,717
21 Oct 13	23.28000 -0.12	23.70	23.04	23.52	8,483
18 Oct 13	23.40000 +0.00	23.76	23.28	23.76	13,883
17 Oct 13	23.40000 +0.00	23.40	23.16	23.40	8,767
16 Oct 13	23.40000 -0.12	24.00	23.28	23.76	4,158
15 Oct 13	23.52000 -0.48	24.12	23.28	23.88	5,183
14 Oct 13	24.00000 +0.24	24.00	23.28	23.52	12,558
11 Oct 13	23.76000 -0.72	24.24	23.34	24.24	12,150
10 Oct 13	24.48000 +0.00	24.84	24.00	24.84	8,400
09 Oct 13	24.48000 +1.32	25.80	23.64	23.64	39,558
08 Oct 13	23.16000 +0.36	23.64	22.80	22.80	17,642
07 Oct 13	22.80000 -0.12	23.04	22.56	22.56	4,458
04 Oct 13	22.92000 -0.24	23.22	22.44	23.16	7,525
03 Oct 13	23.16000 -0.36	23.52	23.16	23.40	6,683
02 Oct 13	23.52000 -0.24	23.64	23.52	23.52	6,925
01 Oct 13	23.76000 +0.12	23.76	23.52	23.52	4,700
30 Sep 13	23.64000 +0.12	23.91	23.52	23.52	13,100
27 Sep 13	23.52000 -0.36	24.00	23.52	23.76	4,717
26 Sep 13	23.88000 -0.84	24.72	23.76	24.72	10,508
25 Sep 13	24.72000 +0.00	24.96	23.64	24.72	5,108
24 Sep 13	24.72000 -0.12	25.37	23.88	24.72	8,033
23 Sep 13	24.84000 -1.32	26.40	24.00	26.40	11,367
20 Sep 13	26.16000 +2.52	26.16	23.40	23.64	33,033
19 Sep 13	23.64000 -0.48	24.12	23.52	24.12	3,900
18 Sep 13	24.12000 +0.12	24.24	23.40	23.88	5,892
17 Sep 13	24.00000 +0.48	24.36	23.40	24.00	10,625
16 Sep 13	23.52000 -0.36	24.12	23.40	24.12	9,292
13 Sep 13	23.88000 +0.36	24.00	23.64	23.76	2,975
12 Sep 13	23.52000 +0.12	23.76	23.40	23.40	8,817
11 Sep 13	23.40000 -0.36	23.64	23.40	23.40	4,125
10 Sep 13	23.76000 +0.12	24.36	23.40	23.76	7,175
09 Sep 13	23.64000 +0.24	23.64	23.40	23.40	4,767
06 Sep 13	23.40000 +0.00	23.64	23.40	23.64	4,367
05 Sep 13	23.40000 +0.00	23.76	23.28	23.40	3,658
04 Sep 13	23.40000 -0.24	23.88	23.40	23.88	6,450
03 Sep 13	23.64000 -0.12	24.12	23.40	24.12	1,825
30 Aug 13	23.76000 +0.12	23.76	23.28	23.40	7,045
29 Aug 13	23.64000 +0.00	23.88	23.40	23.52	1,748
28 Aug 13	23.64000 +0.24	23.76	23.40	23.40	8,191
27 Aug 13	23.40000 -0.60	23.88	23.28	23.64	14,712
26 Aug 13	24.00000 -0.36	24.48	23.76	24.48	3,225
23 Aug 13	24.36000 +0.36	24.72	24.00	24.00	2,133
22 Aug 13	24.00000 +0.36	24.72	23.64	23.64	3,683
21 Aug 13	23.64000 -0.24	24.00	23.40	23.88	10,733
20 Aug 13	23.88000 +0.60	24.00	23.40	23.40	6,242
19 Aug 13	23.28000 -0.48	24.00	23.04	23.04	12,892
16 Aug 13	23.76000 +0.12	24.00	23.40	23.40	6,983
15 Aug 13	23.64000 -0.96	24.72	23.40	24.36	14,867
14 Aug 13	24.60000 -0.24	24.84	24.60	24.84	2,775
13 Aug 13	24.84000 -0.36	25.44	24.60	24.96	4,225
12 Aug 13	25.20000 +1.20	25.32	23.40	23.40	7,662
09 Aug 13	24.00000 -0.48	25.32	23.76	24.24	18,302
08 Aug 13	24.48000 -1.92	25.20	24.12	25.20	13,442
07 Aug 13	26.40000 -0.60	27.00	24.36	26.76	17,858
06 Aug 13	27.00000 -0.48	27.84	27.00	27.12	6,067
05 Aug 13	27.48000 -0.12	27.60	27.00	27.36	4,733
02 Aug 13	27.60000 -0.12	27.96	27.12	27.48	3,208
01 Aug 13	27.72000 +0.12	28.08	27.00	27.84	7,175
31 Jul 13	27.60000 -0.36	28.20	27.12	28.20	5,158
30 Jul 13	27.96000 +0.84	27.96	27.12	27.12	3,525
29 Jul 13	27.12000 -1.32	28.56	27.00	28.44	6,825
26 Jul 13	28.44000 -0.36	28.44	27.72	28.44	5,517
25 Jul 13	28.80000 +0.24	28.92	28.20	28.56	11,867
24 Jul 13	28.56000 -0.12	28.80	28.44	28.80	8,667
23 Jul 13	28.68000 +0.00	28.80	28.08	28.68	9,667
22 Jul 13	28.68000 +0.24	28.80	28.44	28.80	16,592
19 Jul 13	28.44000 -0.24	28.68	27.96	28.68	6,442
18 Jul 13	28.68000 +0.96	28.80	27.66	27.84	17,050
17 Jul 13	27.72000 +0.24	28.20	27.36	27.72	5,692
16 Jul 13	27.48000 -0.24	27.96	27.00	27.60	13,892
15 Jul 13	27.72000 +1.62	27.96	26.04	26.04	8,208
12 Jul 13	26.10000 -0.06	26.88	25.92	26.04	6,200
11 Jul 13	26.16000 -0.24	26.64	25.92	26.64	12,733
10 Jul 13	26.40000 +0.24	26.64	25.92	26.04	9,633
09 Jul 13	26.16000 +0.12	26.76	26.16	26.28	7,667
08 Jul 13	26.04000 -0.36	27.84	25.80	27.84	28,025
05 Jul 13	26.40000 +0.96	26.88	25.32	26.16	27,867
03 Jul 13	25.44000 +0.72	25.44	24.72	24.72	7,617
02 Jul 13	24.72000 +0.00	25.08	24.36	24.60	20,133
01 Jul 13	24.72000 +0.12	25.20	24.60	24.60	9,733
28 Jun 13	24.60000 +0.12	25.08	24.00	24.36	92,133
27 Jun 13	24.48000 +0.48	24.48	23.97	24.00	8,025
26 Jun 13	24.00000 -0.60	24.72	23.76	24.60	10,267
25 Jun 13	24.60000 +0.12	24.60	24.12	24.60	9,067
24 Jun 13	24.48000 +0.36	24.60	23.88	24.00	9,258
21 Jun 13	24.12000 +0.00	24.36	23.76	24.24	34,125
20 Jun 13	24.12000 -0.72	24.48	23.64	24.48	19,892
19 Jun 13	24.84000 -0.24	25.20	24.48	25.08	7,317
18 Jun 13	25.08000 +1.68	25.08	23.52	23.52	18,275
17 Jun 13	23.40000 +0.24	23.64	23.28	23.52	6,400
14 Jun 13	23.16000 -0.12	23.52	23.04	23.28	2,542
13 Jun 13	23.28000 +0.24	23.28	22.44	22.44	3,767
12 Jun 13	23.04000 -0.60	23.76	22.80	23.40	16,033
11 Jun 13	23.64000 +0.24	23.76	22.92	22.92	2,850
10 Jun 13	23.40000 +0.48	23.52	22.56	22.56	8,467
07 Jun 13	22.92000 -0.36	23.76	22.92	23.52	18,617
06 Jun 13	23.28000 +0.60	23.28	22.44	22.56	17,275
05 Jun 13	22.68000 -0.48	23.40	22.56	23.28	9,700
04 Jun 13	23.16000 +0.36	23.40	21.96	22.92	11,742
03 Jun 13	22.80000 -0.60	23.52	22.56	23.40	47,808
31 May 13	23.40000 +0.00	23.40	23.04	23.28	10,217
30 May 13	23.40000 -0.24	23.64	23.28	23.64	9,625
29 May 13	23.64000 -0.72	24.36	23.40	24.24	9,217
28 May 13	24.36000 +0.96	24.60	22.69	23.28	13,033
24 May 13	23.40000 +0.12	23.40	22.80	23.28	2,600
23 May 13	23.28000 +0.36	23.40	22.56	22.80	5,225
22 May 13	22.92000 -0.48	23.46	22.80	23.40	6,942
21 May 13	23.40000 +0.36	23.40	22.68	23.16	4,842
20 May 13	23.04000 -0.84	23.88	22.32	23.64	14,225
17 May 13	23.88000 +0.48	24.00	23.16	23.76	6,550
16 May 13	23.40000 +0.00	24.24	23.04	23.64	24,992
15 May 13	23.40000 +0.60	23.64	21.00	22.68	207,808
14 May 13	22.80000 +0.12	22.80	22.56	22.80	3,517
13 May 13	22.68000 +1.32	22.80	21.24	21.24	5,542
10 May 13	21.36000 -0.72	22.32	21.24	22.20	10,725
09 May 13	22.08000 -1.20	23.40	21.84	23.16	7,825
08 May 13	23.28000 +0.60	23.58	22.44	22.68	10,583
07 May 13	22.68000 -0.12	22.92	22.08	22.92	9,292
06 May 13	22.80000 +0.24	22.92	22.44	22.68	3,792
03 May 13	22.56000 +0.84	23.16	22.08	22.08	6,608
02 May 13	21.72000 +0.24	21.84	21.00	21.48	18,883
01 May 13	21.48000 -1.20	23.28	21.36	22.80	28,892
30 Apr 13	22.68000 +0.48	22.92	22.44	22.68	19,275
29 Apr 13	22.20000 +0.84	23.04	21.36	21.36	14,750
26 Apr 13	21.36000 -0.48	21.96	21.36	21.84	6,200
25 Apr 13	21.84000 -0.12	22.80	21.12	21.96	9,917
24 Apr 13	21.96000 -0.12	22.92	21.60	22.32	6,475
23 Apr 13	22.08000 +1.08	24.12	21.12	21.24	11,892
22 Apr 13	21.00000 -0.12	21.24	20.52	21.24	4,658
19 Apr 13	21.12000 -0.12	21.60	20.76	21.12	13,367
18 Apr 13	21.24000 -1.44	22.98	21.00	22.80	18,583
17 Apr 13	22.68000 -1.20	23.52	22.20	23.52	14,042
16 Apr 13	23.88000 +0.72	24.00	22.92	23.52	6,742
15 Apr 13	23.16000 -1.68	24.72	22.92	24.72	10,533
12 Apr 13	24.84000 +0.12	24.84	23.76	24.48	7,400
11 Apr 13	24.72000 -0.12	25.02	24.60	24.84	2,475
10 Apr 13	24.84000 +1.32	24.84	23.40	23.64	7,350
09 Apr 13	23.52000 -0.36	24.24	23.40	23.76	2,983
08 Apr 13	23.88000 +0.60	24.00	23.04	23.40	5,258
05 Apr 13	23.28000 -0.48	23.88	23.16	23.16	8,092
04 Apr 13	23.76000 -0.72	25.20	23.52	24.60	9,025
03 Apr 13	24.48000 +0.24	24.60	23.88	24.24	7,783
02 Apr 13	24.24000 +0.00	24.60	23.76	24.48	22,200
01 Apr 13	24.24000 -1.08	24.84	23.64	24.84	20,750
28 Mar 13	25.32000 -0.12	26.16	25.20	25.32	7,483
27 Mar 13	25.44000 -0.48	25.92	24.72	25.68	7,275
26 Mar 13	25.92000 -0.36	26.40	25.56	26.40	10,592
25 Mar 13	26.28000 -0.12	27.00	25.92	26.28	14,858
22 Mar 13	26.40000 +0.00	26.88	25.80	26.40	11,250
21 Mar 13	26.40000 -0.60	27.36	25.92	27.00	15,067
20 Mar 13	27.00000 +0.84	27.12	25.68	26.04	13,733
19 Mar 13	26.16000 -0.60	26.88	25.74	26.76	18,925
18 Mar 13	26.76000 -0.12	27.00	25.92	26.64	20,075
15 Mar 13	26.88000 +0.60	27.18	26.04	26.40	45,900
14 Mar 13	26.28000 -0.24	26.64	24.53	26.64	16,292
13 Mar 13	26.52000 +0.60	26.52	25.44	26.40	11,758
12 Mar 13	25.92000 +1.92	28.80	25.92	26.16	59,458
11 Mar 13	24.00000 -1.32	25.68	23.52	25.56	30,633
08 Mar 13	25.32000 +1.20	25.80	24.36	24.48	20,983
07 Mar 13	24.12000 +0.00	24.48	23.64	24.00	14,042
06 Mar 13	24.12000 +0.48	24.48	23.16	23.64	9,733
05 Mar 13	23.64000 +0.12	25.20	23.52	25.20	21,067
04 Mar 13	23.52000 +1.08	24.00	22.08	22.20	18,983
01 Mar 13	22.44000 +2.88	22.92	20.40	20.40	40,450
28 Feb 13	19.56000 -0.72	20.52	19.44	20.16	3,967
27 Feb 13	20.28000 -0.48	20.64	19.92	20.64	5,975
26 Feb 13	20.76000 +0.84	20.88	20.16	20.16	6,758
25 Feb 13	19.92000 -0.72	21.00	19.80	20.87	13,683
22 Feb 13	20.64000 +0.12	21.00	20.40	20.88	5,250
21 Feb 13	20.52000 +0.36	21.00	20.04	20.16	7,883
20 Feb 13	20.16000 -0.36	20.64	20.10	20.64	11,517
19 Feb 13	20.52000 +0.96	20.64	19.68	20.04	13,408
15 Feb 13	19.56000 +0.36	20.04	18.96	19.56	8,100
14 Feb 13	19.20000 +0.12	19.56	18.84	19.20	2,983
13 Feb 13	19.08000 -0.36	19.92	18.96	19.44	1,900
12 Feb 13	19.44000 +0.12	19.56	19.32	19.32	1,700
11 Feb 13	19.32000 +0.60	19.92	18.84	18.84	4,150
08 Feb 13	18.72000 -0.72	19.80	18.60	19.56	10,467
07 Feb 13	19.44000 -0.72	20.16	19.44	20.16	15,225
06 Feb 13	20.16000 -0.24	20.52	20.04	20.52	2,292
05 Feb 13	20.40000 +0.60	20.40	19.92	19.92	1,925
04 Feb 13	19.80000 -0.72	20.36	19.68	20.04	5,217
01 Feb 13	20.52000 -0.24	20.88	20.04	20.40	10,367
31 Jan 13	20.76000 +0.36	21.00	19.68	20.52	8,158
30 Jan 13	20.40000 -0.36	20.76	19.80	20.64	8,367
29 Jan 13	20.76000 -0.12	21.00	20.28	20.76	9,175
28 Jan 13	20.88000 +0.84	21.00	19.92	20.04	11,992
25 Jan 13	20.04000 -0.36	20.52	19.80	20.52	2,275
24 Jan 13	20.40000 +0.24	20.76	20.28	20.28	2,083
23 Jan 13	20.16000 -0.36	20.64	20.16	20.52	3,008
22 Jan 13	20.52000 +0.60	20.64	19.68	19.80	4,292
18 Jan 13	19.92000 -0.12	20.28	19.56	19.80	6,092
17 Jan 13	20.04000 +0.00	20.38	19.68	20.28	6,100
16 Jan 13	20.04000 +0.24	21.12	19.68	19.80	10,250
15 Jan 13	19.80000 -0.24	20.88	19.80	19.80	6,167
14 Jan 13	20.04000 -0.60	21.24	19.68	20.64	11,550
11 Jan 13	20.64000 -0.72	21.48	20.28	21.48	11,000
10 Jan 13	21.36000 +0.00	21.60	21.00	21.48	7,017
09 Jan 13	21.36000 +0.36	21.48	20.89	21.24	8,842
08 Jan 13	21.00000 +0.12	21.60	20.52	20.76	6,500
07 Jan 13	20.88000 +0.24	21.36	20.64	20.64	5,575
04 Jan 13	20.64000 +0.24	21.00	20.16	20.76	5,608
03 Jan 13	20.40000 -0.24	22.68	20.40	21.96	19,400
02 Jan 13	20.64000 +0.84	21.24	20.16	20.40	25,625
31 Dec 12	19.80000 +0.00	19.92	19.08	19.56	10,550
28 Dec 12	19.80000 -0.36	20.52	19.44	19.92	9,475
27 Dec 12	20.16000 -0.24	20.52	20.04	20.52	7,250
26 Dec 12	20.40000 -0.12	20.88	20.04	20.64	4,975
24 Dec 12	20.52000 -0.36	21.00	20.40	21.00	4,117
21 Dec 12	20.88000 -0.48	21.36	20.28	21.36	22,108
20 Dec 12	21.36000 +0.00	21.96	20.40	21.36	10,358
19 Dec 12	21.36000 -0.24	21.84	20.82	21.48	7,875
18 Dec 12	21.60000 -0.48	22.68	20.88	22.20	12,283
17 Dec 12	22.08000 +0.00	22.32	21.60	22.20	21,217
14 Dec 12	22.08000 -0.12	22.68	21.84	22.20	11,017
13 Dec 12	22.20000 -0.24	22.56	21.96	22.56	6,608
12 Dec 12	22.44000 +0.36	22.68	21.84	22.20	7,900
11 Dec 12	22.08000 +1.08	22.32	21.24	21.60	14,500
10 Dec 12	21.00000 +0.60	21.00	20.40	20.40	8,533
07 Dec 12	20.40000 -0.12	20.76	20.16	20.76	13,167
06 Dec 12	20.52000 -0.48	21.00	20.28	21.00	7,208
05 Dec 12	21.00000 +0.12	21.36	20.52	21.12	9,217
04 Dec 12	20.88000 -2.40	23.28	20.76	22.80	12,417
03 Dec 12	23.28000 +2.76	23.76	20.82	21.00	60,208
30 Nov 12	20.52000 +1.80	20.88	17.52	18.48	75,867
29 Nov 12	18.72000 +0.60	18.84	17.88	18.12	17,550
28 Nov 12	18.12000 -0.60	18.72	16.92	18.60	14,117
27 Nov 12	18.72000 -0.06	18.84	18.24	18.72	10,733
26 Nov 12	18.78000 +0.06	18.90	18.60	18.72	13,725
23 Nov 12	18.72000 +0.12	18.84	18.60	18.72	2,600
21 Nov 12	18.60000 +0.12	19.08	18.00	18.60	16,308
20 Nov 12	18.48000 -0.36	19.44	18.36	18.72	9,150
19 Nov 12	18.84000 +0.60	18.96	18.00	18.36	43,108
16 Nov 12	18.24000 +0.96	18.48	17.16	17.16	16,425
15 Nov 12	17.28000 -0.78	18.84	17.04	18.12	60,008
14 Nov 12	18.06000 -1.38	19.44	18.00	19.20	23,550
13 Nov 12	19.44000 +0.12	19.68	18.36	18.96	3,700
12 Nov 12	19.32000 -0.36	19.80	19.08	19.80	8,642
09 Nov 12	19.68000 +0.48	20.04	19.20	19.20	11,350
08 Nov 12	19.20000 -0.60	20.52	19.20	19.68	19,833
07 Nov 12	19.80000 -0.48	20.40	19.80	19.92	17,492
06 Nov 12	20.28000 +0.12	20.52	19.92	20.40	9,267
05 Nov 12	20.16000 +0.24	20.40	19.68	19.80	5,917
02 Nov 12	19.92000 -0.60	20.94	19.80	20.64	11,000
01 Nov 12	20.52000 -0.12	21.48	19.80	20.64	19,958
31 Oct 12	20.64000 +0.36	21.12	19.32	20.64	12,558
26 Oct 12	20.28000 -0.24	20.76	20.16	20.64	19,658
25 Oct 12	20.52000 +0.12	21.00	19.80	20.64	6,758
24 Oct 12	20.40000 +0.24	20.52	19.68	20.16	10,625
23 Oct 12	20.16000 -0.36	20.64	19.32	20.40	32,033
22 Oct 12	20.52000 -0.48	21.00	20.28	20.64	11,875
19 Oct 12	21.00000 -0.48	21.36	20.76	21.24	15,458
18 Oct 12	21.48000 +0.00	21.60	21.24	21.48	2,742
17 Oct 12	21.48000 -0.36	21.90	21.24	21.84	6,400
16 Oct 12	21.84000 +0.60	22.08	20.88	21.24	9,067
15 Oct 12	21.24000 +0.24	21.36	20.82	21.00	3,850
12 Oct 12	21.00000 -0.12	21.60	20.76	21.00	3,425
11 Oct 12	21.12000 -0.24	21.84	20.76	21.60	7,142
10 Oct 12	21.36000 +0.72	21.84	19.68	20.52	28,250
09 Oct 12	20.64000 -0.36	21.32	20.43	21.00	23,517
08 Oct 12	21.00000 -0.48	21.72	21.00	21.48	4,133
05 Oct 12	21.48000 -0.24	22.55	21.24	21.72	11,967
04 Oct 12	21.72000 +0.36	22.68	21.36	21.48	8,675
03 Oct 12	21.36000 +0.36	21.96	20.78	21.00	9,975
02 Oct 12	21.00000 +1.20	21.00	19.80	19.92	28,550
01 Oct 12	19.80000 +0.00	20.16	19.56	19.56	33,092
28 Sep 12	19.80000 -0.60	20.52	19.80	20.16	17,550
27 Sep 12	20.40000 +0.36	20.76	19.92	19.92	27,192
26 Sep 12	20.04000 +0.36	20.64	19.32	19.80	20,875
25 Sep 12	19.68000 +0.00	19.80	19.20	19.68	14,358
24 Sep 12	19.68000 -0.36	20.34	19.44	19.92	10,892
21 Sep 12	20.04000 +0.00	20.64	19.98	20.40	29,925
20 Sep 12	20.04000 +0.12	20.76	19.56	19.80	10,350
19 Sep 12	19.92000 -0.96	20.88	19.44	20.88	27,225
18 Sep 12	20.88000 +0.00	21.00	20.76	20.88	6,742
17 Sep 12	20.88000 -0.12	21.00	20.16	20.76	8,625
14 Sep 12	21.00000 +0.00	21.12	20.40	21.12	20,833
13 Sep 12	21.00000 +0.36	21.00	20.04	20.88	11,067
12 Sep 12	20.64000 +0.12	20.98	20.40	20.64	3,642
11 Sep 12	20.52000 -0.12	21.00	19.80	20.76	5,400
10 Sep 12	20.64000 -0.24	21.00	20.40	21.00	7,625
07 Sep 12	20.88000 +0.48	21.00	20.16	20.52	11,400
06 Sep 12	20.40000 +0.72	20.40	19.68	19.92	10,825
05 Sep 12	19.68000 -0.12	20.34	19.32	20.16	10,333
04 Sep 12	19.80000 -0.12	19.92	19.56	19.92	5,033
31 Aug 12	19.92000 +0.24	20.16	19.44	19.92	4,900
30 Aug 12	19.68000 -0.12	20.04	19.20	20.04	2,000
29 Aug 12	19.80000 +0.12	19.80	19.32	19.32	3,617
28 Aug 12	19.68000 -0.12	20.16	19.20	19.92	7,442
27 Aug 12	19.80000 -0.60	20.64	19.68	20.64	6,550
24 Aug 12	20.40000 +0.72	20.64	18.84	19.68	11,683
23 Aug 12	19.68000 +0.12	19.80	19.44	19.56	2,292
22 Aug 12	19.56000 -0.48	20.16	19.56	20.16	8,175
21 Aug 12	20.04000 -0.24	20.76	19.92	20.40	7,592
20 Aug 12	20.28000 +0.48	20.52	19.56	19.80	3,414
17 Aug 12	19.80000 -0.96	20.52	19.20	20.52	10,121
16 Aug 12	20.76000 +0.24	20.76	19.50	20.64	8,000
15 Aug 12	20.52000 +0.48	20.52	19.44	20.04	8,767
14 Aug 12	20.04000 +0.24	20.88	19.32	20.04	13,517
13 Aug 12	19.80000 +0.96	19.92	18.60	18.96	19,700
10 Aug 12	18.84000 -0.12	19.20	18.48	18.96	8,858
09 Aug 12	18.96000 +0.60	19.44	18.01	18.24	36,808
08 Aug 12	18.36000 -1.08	19.56	18.12	19.20	11,483
07 Aug 12	19.44000 -0.36	20.64	19.08	19.92	9,383
06 Aug 12	19.80000 -0.60	20.88	18.72	20.40	9,025
03 Aug 12	20.40000 +0.36	20.43	19.56	20.40	5,192
02 Aug 12	20.04000 -0.24	21.36	19.80	20.28	5,525
01 Aug 12	20.28000 -0.84	21.24	20.04	21.12	13,667
31 Jul 12	21.12000 +0.36	21.48	19.93	20.64	10,200
30 Jul 12	20.76000 -0.72	21.72	20.76	21.60	2,217
27 Jul 12	21.48000 +0.90	22.08	19.92	20.64	17,558
26 Jul 12	20.58000 +0.30	20.64	19.80	20.52	3,733
25 Jul 12	20.28000 +0.48	20.64	19.75	20.04	10,275
24 Jul 12	19.80000 +0.00	20.64	19.68	19.92	10,825
23 Jul 12	19.80000 -0.36	20.64	19.56	19.68	7,075
20 Jul 12	20.16000 -0.48	20.64	19.92	20.40	10,508
19 Jul 12	20.64000 -0.60	21.24	20.16	21.24	3,450
18 Jul 12	21.24000 +0.36	21.60	20.64	20.88	6,508
17 Jul 12	20.88000 -0.48	21.60	20.40	21.60	7,150
16 Jul 12	21.36000 -0.24	21.60	21.00	21.60	1,252
13 Jul 12	21.60000 +0.12	21.72	21.00	21.48	3,825
12 Jul 12	21.48000 +0.36	21.96	20.76	20.76	9,733
11 Jul 12	21.12000 -0.60	21.72	21.12	21.72	8,383
10 Jul 12	21.72000 +0.12	21.84	21.24	21.72	9,325
09 Jul 12	21.60000 +0.12	21.96	21.12	21.36	2,442
06 Jul 12	21.48000 -0.36	21.90	21.24	21.48	5,217
05 Jul 12	21.84000 -0.24	22.08	21.66	21.96	3,100
03 Jul 12	22.08000 -0.12	22.08	21.60	21.96	4,211
02 Jul 12	22.20000 +0.12	22.20	21.36	21.96	14,069
29 Jun 12	22.08000 +0.84	22.80	21.36	21.84	17,242
28 Jun 12	21.24000 -0.60	22.08	20.64	21.72	3,917
27 Jun 12	21.84000 -0.24	22.08	21.48	22.08	4,500
26 Jun 12	22.08000 +1.44	22.20	20.40	20.76	5,683
25 Jun 12	20.64000 -0.60	21.24	20.28	20.76	3,675
22 Jun 12	21.24000 +0.84	21.60	20.04	20.64	32,442
21 Jun 12	20.40000 +0.00	20.64	20.04	20.28	8,342
20 Jun 12	20.40000 +0.24	20.64	19.80	20.04	8,008
19 Jun 12	20.16000 +0.12	20.64	19.68	20.04	18,800
18 Jun 12	20.04000 -0.12	20.16	19.32	19.92	7,967
15 Jun 12	20.16000 +0.00	20.28	19.68	19.68	15,733
14 Jun 12	20.16000 +0.12	20.28	19.80	19.92	6,425
13 Jun 12	20.04000 +0.36	20.16	19.32	19.56	7,958
12 Jun 12	19.68000 +0.36	19.92	18.60	19.44	6,392
11 Jun 12	19.32000 -0.84	20.52	19.08	20.52	10,392
08 Jun 12	20.16000 +0.00	20.22	19.56	20.04	14,867
07 Jun 12	20.16000 +0.00	20.16	19.44	20.16	8,958
06 Jun 12	20.16000 +0.60	20.22	19.68	19.68	10,100
05 Jun 12	19.56000 -0.36	20.16	19.20	19.92	22,092
04 Jun 12	19.92000 +0.96	20.16	18.96	19.20	15,583
01 Jun 12	18.96000 -0.84	19.80	18.96	19.44	27,350
31 May 12	19.80000 -0.12	20.16	19.68	19.92	6,450
30 May 12	19.92000 +0.12	20.04	19.32	19.56	12,700
29 May 12	19.80000 +0.00	20.40	19.44	20.04	9,942
25 May 12	19.80000 +0.12	20.28	19.68	19.80	13,517
24 May 12	19.68000 +0.48	19.92	19.20	19.20	12,800
23 May 12	19.20000 +0.12	19.68	18.84	18.96	37,500
22 May 12	19.08000 -0.36	20.28	18.72	19.32	39,600
21 May 12	19.44000 -0.36	20.76	18.60	19.80	39,800
18 May 12	19.80000 -0.36	21.06	19.56	20.16	25,808
17 May 12	20.16000 -1.08	22.80	19.80	21.96	27,842
16 May 12	21.24000 +0.00	22.80	21.24	21.60	15,750
15 May 12	21.24000 -1.08	22.92	21.24	22.20	13,583
14 May 12	22.32000 -0.72	23.04	22.20	22.80	16,000
11 May 12	23.04000 -0.24	24.84	22.32	23.04	20,542
10 May 12	23.28000 -0.72	25.68	23.28	24.24	11,500
09 May 12	24.00000 -1.80	25.92	23.40	24.12	29,242
08 May 12	25.80000 -0.12	25.92	25.32	25.80	8,300
07 May 12	25.92000 +0.24	26.16	25.44	25.56	3,400
04 May 12	25.68000 -0.48	26.28	25.32	25.92	11,792
03 May 12	26.16000 +0.12	26.40	25.20	26.40	10,967
02 May 12	26.04000 +0.72	26.40	24.60	25.08	16,500
01 May 12	25.32000 -0.84	27.48	25.32	26.16	10,833
30 Apr 12	26.16000 -0.84	27.00	25.32	26.88	6,725
27 Apr 12	27.00000 -0.72	27.84	26.76	27.84	7,500
26 Apr 12	27.72000 -0.12	27.96	27.48	27.60	11,442
25 Apr 12	27.84000 +0.36	28.08	27.36	27.72	21,150
24 Apr 12	27.48000 +1.56	27.48	25.68	25.92	6,517
23 Apr 12	25.92000 -0.36	26.74	25.44	25.92	9,100
20 Apr 12	26.28000 +0.84	27.00	25.92	26.52	10,867
19 Apr 12	25.44000 -0.48	26.64	25.08	25.92	5,817
18 Apr 12	25.92000 -1.08	26.88	25.56	26.88	6,875
17 Apr 12	27.00000 +0.60	27.24	26.28	26.88	21,067
16 Apr 12	26.40000 -0.24	26.64	25.92	26.64	2,908
13 Apr 12	26.64000 -0.12	27.00	25.56	26.52	13,550
12 Apr 12	26.76000 -0.12	27.12	26.40	26.76	18,200
11 Apr 12	26.88000 +1.20	27.00	25.86	26.04	12,842
10 Apr 12	25.68000 +0.00	25.92	24.72	25.68	19,958
09 Apr 12	25.68000 -1.32	26.28	25.32	26.28	10,433
05 Apr 12	27.00000 -0.60	27.96	26.40	27.36	15,042
04 Apr 12	27.60000 -0.96	28.08	26.76	28.08	26,292
03 Apr 12	28.56000 -0.24	29.04	27.60	28.68	15,067
02 Apr 12	28.80000 +0.36	29.04	26.76	28.20	25,450
30 Mar 12	28.44000 +0.00	29.04	27.84	28.80	20,858
29 Mar 12	28.44000 +0.36	29.04	27.36	27.72	13,992
28 Mar 12	28.08000 +0.60	29.04	25.68	27.48	33,608
27 Mar 12	27.48000 +0.96	27.60	26.64	26.64	23,317
26 Mar 12	26.52000 +0.12	26.76	25.80	26.64	20,775
23 Mar 12	26.40000 +0.96	26.40	24.60	25.32	12,742
22 Mar 12	25.44000 +0.24	25.68	24.72	24.84	12,825
21 Mar 12	25.20000 -0.60	26.40	25.08	26.04	8,267
20 Mar 12	25.80000 -0.24	26.76	25.20	25.68	17,758
19 Mar 12	26.04000 +0.48	26.40	24.84	25.44	32,083
16 Mar 12	25.56000 +0.60	25.68	24.96	25.08	25,025
15 Mar 12	24.96000 +0.24	25.26	24.48	24.72	26,408
14 Mar 12	24.72000 -0.36	25.20	24.60	25.20	11,058
13 Mar 12	25.08000 +0.12	25.20	24.36	25.08	23,458
12 Mar 12	24.96000 +0.12	25.08	24.36	24.96	8,067
09 Mar 12	24.84000 +0.84	25.08	23.04	24.00	19,333
08 Mar 12	24.00000 +0.84	24.12	22.68	23.28	11,533
07 Mar 12	23.16000 +0.96	23.28	22.20	22.20	12,292
06 Mar 12	22.20000 -0.12	22.80	22.08	22.20	13,508
05 Mar 12	22.32000 +0.00	22.68	21.96	22.20	8,983
02 Mar 12	22.32000 -1.08	23.52	21.96	23.52	56,225
01 Mar 12	23.40000 +0.84	23.88	22.56	22.68	9,592
29 Feb 12	22.56000 -1.44	24.00	21.84	24.00	26,592
28 Feb 12	24.00000 +0.48	24.12	23.04	23.40	6,300
27 Feb 12	23.52000 -1.08	24.24	23.40	24.00	5,500
24 Feb 12	24.60000 +1.32	24.84	23.16	23.28	10,417
23 Feb 12	23.28000 +0.48	23.52	21.25	22.56	11,050
22 Feb 12	22.80000 -0.96	23.52	22.56	23.40	12,125
21 Feb 12	23.76000 -0.84	24.84	23.40	24.72	8,725
17 Feb 12	24.60000 +0.48	25.20	23.82	24.36	18,425
16 Feb 12	24.12000 +1.20	24.12	22.56	23.04	8,717
15 Feb 12	22.92000 -0.96	24.00	22.80	24.00	7,092
14 Feb 12	23.88000 -0.36	24.48	23.04	24.00	13,983
13 Feb 12	24.24000 +0.48	24.84	22.56	23.88	18,825
10 Feb 12	23.76000 -0.24	23.88	20.40	23.28	14,025
09 Feb 12	24.00000 -1.56	26.04	22.68	25.80	23,483
08 Feb 12	25.56000 -0.36	26.16	24.00	25.20	26,267
07 Feb 12	25.92000 +2.64	26.16	22.92	23.16	40,233
06 Feb 12	23.28000 -0.24	23.79	22.32	23.04	36,300
03 Feb 12	23.52000 +1.32	23.52	21.72	22.68	21,267
02 Feb 12	22.20000 +0.12	22.35	21.72	22.08	13,125
01 Feb 12	22.08000 +0.96	22.56	21.12	21.36	14,842
31 Jan 12	21.12000 -0.60	22.32	21.00	21.96	10,608
30 Jan 12	21.72000 -0.48	22.32	21.66	21.96	5,658
27 Jan 12	22.20000 +0.60	22.32	21.36	21.36	11,150
26 Jan 12	21.60000 -0.60	22.44	21.36	22.44	8,492
25 Jan 12	22.20000 +0.12	22.56	21.72	22.08	19,708
24 Jan 12	22.08000 +0.12	22.20	21.36	21.84	6,500
23 Jan 12	21.96000 +0.00	22.68	21.84	21.96	8,425
20 Jan 12	21.96000 -0.60	22.44	21.84	22.44	12,675
19 Jan 12	22.56000 +0.36	22.68	21.96	21.96	7,267
18 Jan 12	22.20000 +0.00	22.44	21.36	22.32	9,450
17 Jan 12	22.20000 -0.60	23.04	21.48	23.04	53,308
13 Jan 12	22.80000 -0.24	23.28	22.08	22.56	9,167
12 Jan 12	23.04000 +0.00	23.40	21.72	22.80	13,392
11 Jan 12	23.04000 +1.32	23.16	21.48	21.72	8,217
10 Jan 12	21.72000 +0.78	21.84	20.52	21.36	16,450
09 Jan 12	20.94000 +0.18	21.24	20.28	20.76	18,642
06 Jan 12	20.76000 +0.12	21.24	20.04	20.40	17,350
05 Jan 12	20.64000 -0.12	21.36	19.92	20.40	13,425
04 Jan 12	20.76000 -1.08	21.60	19.56	21.60	17,792
03 Jan 12	21.84000 +1.20	22.08	18.72	21.00	11,308
30 Dec 11	20.64000 +0.24	20.88	18.84	20.28	24,667
29 Dec 11	20.40000 -0.84	21.48	20.16	21.12	13,333
28 Dec 11	21.24000 -0.60	21.84	21.12	21.72	12,800
27 Dec 11	21.84000 +0.36	22.32	21.36	21.48	17,358
23 Dec 11	21.48000 +0.00	21.95	21.24	21.60	20,867
22 Dec 11	21.48000 +1.20	21.96	20.40	20.52	17,042
21 Dec 11	20.28000 +1.92	20.28	18.36	18.36	12,475
20 Dec 11	18.36000 +0.12	19.08	16.56	18.72	37,992
19 Dec 11	18.24000 -0.96	19.68	18.12	19.44	25,375
16 Dec 11	19.20000 +0.00	19.92	18.84	19.80	41,750
15 Dec 11	19.20000 +0.60	19.80	18.36	19.20	25,983
14 Dec 11	18.60000 -0.48	19.20	18.48	18.84	28,400
13 Dec 11	19.08000 +0.00	19.56	18.96	19.20	27,992
12 Dec 11	19.08000 -0.24	19.56	18.84	19.08	48,925
09 Dec 11	19.32000 -0.12	19.92	19.20	19.80	41,650
08 Dec 11	19.44000 -2.16	20.64	19.44	20.52	29,108
07 Dec 11	21.60000 -0.84	22.32	21.48	22.32	14,350
06 Dec 11	22.44000 -0.96	23.52	22.32	23.52	11,433
05 Dec 11	23.40000 +0.60	23.76	23.04	23.28	13,750
02 Dec 11	22.80000 +0.00	23.40	22.20	23.28	13,558
01 Dec 11	22.80000 -1.68	24.48	22.08	24.12	15,358
30 Nov 11	24.48000 +1.44	24.72	22.68	23.88	27,733
29 Nov 11	23.04000 -0.36	23.40	22.68	23.40	27,208
28 Nov 11	23.40000 +1.80	23.76	21.96	22.80	26,933
25 Nov 11	21.60000 -0.48	22.32	21.48	22.20	14,233
23 Nov 11	22.08000 -0.96	23.16	21.84	22.68	16,250
22 Nov 11	23.04000 +0.12	23.76	22.32	22.92	9,542
21 Nov 11	22.92000 -0.96	23.76	22.44	23.76	13,708
18 Nov 11	23.88000 -0.48	24.72	23.78	24.36	9,017
17 Nov 11	24.36000 +0.60	24.72	23.52	23.64	14,017
16 Nov 11	23.76000 -0.24	24.72	23.76	23.76	8,550
15 Nov 11	24.00000 +0.96	24.01	22.31	22.80	8,067
14 Nov 11	23.04000 -0.96	24.00	22.80	23.76	9,800
11 Nov 11	24.00000 +0.72	24.12	23.04	23.64	17,100
10 Nov 11	23.28000 -0.12	23.88	22.92	23.88	11,608
09 Nov 11	23.40000 -1.68	24.48	23.40	24.24	14,933
08 Nov 11	25.08000 +0.60	25.32	23.76	24.72	14,183
07 Nov 11	24.48000 -0.12	24.60	23.64	24.48	12,742
04 Nov 11	24.60000 -1.32	25.92	24.36	25.56	9,158
03 Nov 11	25.92000 +0.96	26.40	24.84	25.56	16,233
02 Nov 11	24.96000 +0.96	25.56	23.64	24.48	22,725
01 Nov 11	24.00000 -0.96	25.13	24.00	24.60	21,892
31 Oct 11	24.96000 -2.16	27.36	24.84	26.52	41,208
28 Oct 11	27.12000 -0.84	27.96	26.88	27.84	19,050
27 Oct 11	27.96000 +1.68	29.04	26.04	27.36	45,467
26 Oct 11	26.28000 -0.36	27.24	25.68	27.24	18,692
25 Oct 11	26.64000 +0.24	27.12	25.56	26.04	29,375
24 Oct 11	26.40000 -0.12	26.76	26.04	26.64	14,767
21 Oct 11	26.52000 +1.08	26.64	25.20	26.16	13,833
20 Oct 11	25.44000 +0.96	25.80	23.88	24.72	12,900
19 Oct 11	24.48000 -2.28	26.88	24.00	26.88	16,108
18 Oct 11	26.76000 +2.04	27.00	23.94	24.72	16,125
17 Oct 11	24.72000 -2.16	26.76	24.60	26.52	14,708
14 Oct 11	26.88000 +0.00	27.60	26.64	27.24	12,150
13 Oct 11	26.88000 +0.48	26.88	25.44	26.04	6,325
12 Oct 11	26.40000 -0.72	27.36	25.80	27.24	20,258
11 Oct 11	27.12000 -0.72	27.96	24.72	27.24	12,133
10 Oct 11	27.84000 +0.96	28.20	26.40	27.48	19,067
07 Oct 11	26.88000 -1.44	28.32	26.76	28.08	15,925
06 Oct 11	28.32000 +1.56	28.44	26.16	26.76	11,742
05 Oct 11	26.76000 +2.16	27.60	25.68	26.28	18,425
04 Oct 11	24.60000 +1.68	24.96	22.44	23.04	53,808
03 Oct 11	22.92000 -2.40	25.92	22.92	24.84	34,283
30 Sep 11	25.32000 -0.96	26.88	24.96	26.16	31,517
29 Sep 11	26.28000 -1.20	28.92	25.68	28.68	39,667
28 Sep 11	27.48000 -1.92	30.12	27.00	29.40	25,250
27 Sep 11	29.40000 +0.00	30.36	28.92	30.36	21,783
26 Sep 11	29.40000 -1.56	31.32	28.80	31.32	19,708
23 Sep 11	30.96000 +1.80	31.08	28.92	29.16	10,908
22 Sep 11	29.16000 -0.12	30.59	28.32	28.80	32,833
21 Sep 11	29.28000 +0.48	30.84	28.92	28.92	24,725
20 Sep 11	28.80000 -1.92	31.08	28.68	30.72	14,958
19 Sep 11	30.72000 -0.48	31.32	29.64	30.36	11,842
16 Sep 11	31.20000 +1.68	31.92	29.76	29.76	43,925
15 Sep 11	29.52000 -0.96	31.20	29.04	30.84	11,375
14 Sep 11	30.48000 +0.00	31.08	28.68	30.84	19,533
13 Sep 11	30.48000 +2.64	31.32	27.96	27.96	19,758
12 Sep 11	27.84000 -0.12	28.44	27.00	27.60	5,450
09 Sep 11	27.96000 -1.92	29.76	27.36	29.40	15,758
08 Sep 11	29.88000 -1.20	32.40	29.88	30.72	6,658
07 Sep 11	31.08000 +1.68	31.20	30.12	30.24	10,650
06 Sep 11	29.40000 +0.60	29.64	27.60	27.60	10,617
02 Sep 11	28.80000 -2.16	30.72	28.44	30.36	20,567
01 Sep 11	30.96000 +0.60	33.84	30.72	30.84	22,108
31 Aug 11	30.36000 -1.20	33.36	30.36	32.16	14,425
30 Aug 11	31.56000 +0.96	32.40	29.64	30.36	11,500
29 Aug 11	30.60000 +1.32	30.60	29.16	29.64	16,967
26 Aug 11	29.28000 +2.04	29.28	27.00	27.00	8,092
25 Aug 11	27.24000 -0.36	29.26	27.24	27.84	13,842
24 Aug 11	27.60000 +0.48	28.20	25.80	27.12	20,667
23 Aug 11	27.12000 +1.44	27.12	25.69	26.04	38,358
22 Aug 11	25.68000 -1.20	27.94	25.20	27.84	14,525
19 Aug 11	26.88000 -1.32	29.16	26.40	27.36	24,792
18 Aug 11	28.20000 -2.52	29.52	27.72	29.52	24,533
17 Aug 11	30.72000 +1.80	31.08	29.04	29.04	13,717
16 Aug 11	28.92000 -0.96	30.48	28.20	29.40	18,383
15 Aug 11	29.88000 +0.84	31.20	29.41	29.52	21,442
12 Aug 11	29.04000 +0.12	30.12	28.32	29.22	14,500
11 Aug 11	28.92000 +0.72	29.88	27.84	28.44	30,867
10 Aug 11	28.20000 +0.24	29.28	26.28	26.64	34,675
09 Aug 11	27.96000 +1.56	27.96	23.88	27.48	46,250
08 Aug 11	26.40000 -4.80	30.60	26.40	30.60	57,608
05 Aug 11	31.20000 +0.72	32.16	28.80	29.28	24,900
04 Aug 11	30.48000 -2.52	34.20	30.48	33.00	33,933
03 Aug 11	33.00000 +0.24	33.96	31.44	33.72	39,158
02 Aug 11	32.76000 -2.04	35.64	32.76	34.56	19,425
01 Aug 11	34.80000 -0.24	36.00	34.68	35.52	20,792
29 Jul 11	35.04000 +0.84	35.40	33.48	33.96	16,017
28 Jul 11	34.20000 -0.12	36.90	34.20	34.20	18,458
27 Jul 11	34.32000 -0.84	36.72	34.08	34.80	28,450
26 Jul 11	35.16000 -3.12	38.88	35.04	38.16	23,408
25 Jul 11	38.28000 -0.84	40.56	37.80	38.40	21,600
22 Jul 11	39.12000 -3.48	44.10	38.64	42.60	51,367
21 Jul 11	42.60000 +1.44	42.72	40.56	41.52	25,650
20 Jul 11	41.16000 -0.48	41.76	40.20	41.76	17,667
19 Jul 11	41.64000 +0.96	42.72	40.92	40.92	11,983
18 Jul 11	40.68000 -1.68	43.32	40.44	42.36	15,158
15 Jul 11	42.36000 -0.12	43.80	42.24	42.48	11,317
14 Jul 11	42.48000 +0.48	43.68	41.76	42.00	11,950
13 Jul 11	42.00000 -1.08	44.04	40.56	43.44	22,725
12 Jul 11	43.08000 +0.00	44.52	42.36	42.72	9,675
11 Jul 11	43.08000 -1.80	44.04	42.36	44.04	14,783
08 Jul 11	44.88000 -1.44	46.19	44.76	45.72	9,500
07 Jul 11	46.32000 +1.44	46.44	44.40	45.00	37,767
06 Jul 11	44.88000 +1.92	45.36	43.08	43.08	24,975
05 Jul 11	42.96000 +0.72	43.08	41.76	42.24	12,975
01 Jul 11	42.24000 +0.48	42.48	41.28	41.88	23,617
30 Jun 11	41.76000 -0.36	42.48	41.40	42.12	24,167
29 Jun 11	42.12000 -0.60	43.44	41.76	42.84	10,767
28 Jun 11	42.72000 +1.08	42.84	40.44	41.88	15,375
27 Jun 11	41.64000 -0.24	43.08	41.28	42.00	24,192
24 Jun 11	41.88000 -0.60	43.56	40.68	42.60	137,450
23 Jun 11	42.48000 -0.96	43.44	41.64	42.84	19,008
22 Jun 11	43.44000 +0.84	44.52	41.76	42.84	33,092
21 Jun 11	42.60000 +1.68	42.84	41.04	41.40	17,000
20 Jun 11	40.92000 +0.12	41.52	40.68	40.68	8,050
17 Jun 11	40.80000 -1.20	43.08	40.56	42.36	35,200
16 Jun 11	42.00000 +2.04	42.12	39.84	39.96	29,858
15 Jun 11	39.96000 -1.32	41.40	39.48	40.68	21,917
14 Jun 11	41.28000 -0.60	42.60	40.92	42.36	34,808
13 Jun 11	41.88000 +1.32	43.20	37.80	40.92	37,175
10 Jun 11	40.56000 -0.84	42.72	39.78	41.04	43,933
09 Jun 11	41.40000 +0.96	41.64	39.36	40.68	21,600
08 Jun 11	40.44000 -1.44	42.35	40.08	41.76	25,233
07 Jun 11	41.88000 +0.84	42.00	40.80	41.52	34,592
06 Jun 11	41.04000 -1.20	41.76	39.84	40.44	30,017
03 Jun 11	42.24000 -0.48	43.56	40.68	41.76	37,183
02 Jun 11	42.72000 -1.80	44.64	41.52	44.52	41,300
01 Jun 11	44.52000 -0.96	46.08	43.80	45.84	29,175
31 May 11	45.48000 +0.00	46.92	45.00	45.72	102,842
27 May 11	45.48000 +2.40	45.72	43.20	43.44	48,742
26 May 11	43.08000 +0.12	43.32	42.24	42.96	28,033
25 May 11	42.96000 +0.48	43.32	42.12	42.48	15,892
24 May 11	42.48000 +0.96	43.20	40.80	41.52	32,142
23 May 11	41.52000 -0.72	42.36	41.04	41.16	29,325
20 May 11	42.24000 +0.00	42.96	41.88	41.88	20,325
19 May 11	42.24000 -1.08	43.92	42.00	43.56	25,550
18 May 11	43.32000 +3.00	43.44	40.08	40.44	49,408
17 May 11	40.32000 -0.48	40.80	39.60	39.96	25,067
16 May 11	40.80000 +0.24	40.92	39.60	40.32	46,333
13 May 11	40.56000 +0.48	40.80	37.80	40.08	21,625
12 May 11	40.08000 +0.96	40.20	38.10	38.64	26,583
11 May 11	39.12000 -0.12	39.60	38.45	39.00	23,767
10 May 11	39.24000 +2.52	39.48	37.08	37.08	33,375
09 May 11	36.72000 +0.96	37.08	35.64	35.88	13,617
06 May 11	35.76000 +0.36	36.60	35.04	35.76	16,333
05 May 11	35.40000 +0.00	37.08	34.92	35.28	43,225
04 May 11	35.40000 +0.00	36.12	34.92	35.40	24,417
03 May 11	35.40000 -2.64	38.40	34.80	38.40	34,783
02 May 11	38.04000 -0.12	39.60	37.44	39.60	19,442
29 Apr 11	38.16000 -1.68	39.36	37.68	39.12	47,167
28 Apr 11	39.84000 +2.52	39.84	37.08	37.32	37,450
27 Apr 11	37.32000 +0.12	37.56	37.08	37.20	8,383
26 Apr 11	37.20000 +0.54	37.56	36.48	36.84	12,183
25 Apr 11	36.66000 +0.18	37.32	35.88	36.24	15,992
21 Apr 11	36.48000 -0.72	37.80	36.24	37.80	12,375
20 Apr 11	37.20000 +0.96	37.68	35.88	37.20	50,558
19 Apr 11	36.24000 +1.44	36.84	34.64	35.40	35,158
18 Apr 11	34.80000 -0.84	35.52	33.48	35.16	18,475
15 Apr 11	35.64000 -0.36	37.08	35.52	36.12	46,842
14 Apr 11	36.00000 +0.36	37.32	35.88	36.00	33,925
13 Apr 11	35.64000 +0.24	36.24	35.16	35.52	31,625
12 Apr 11	35.40000 -0.60	35.76	34.80	35.52	39,983
11 Apr 11	36.00000 +0.96	36.36	35.16	35.16	40,150
08 Apr 11	35.04000 -0.24	35.88	34.32	35.88	11,983
07 Apr 11	35.28000 -1.92	37.44	35.16	37.44	21,342
06 Apr 11	37.20000 +2.04	39.48	35.52	35.52	55,092
05 Apr 11	35.16000 +0.60	35.88	33.60	34.32	24,592
04 Apr 11	34.56000 +1.08	37.20	33.84	35.76	62,475
01 Apr 11	33.48000 +1.08	33.60	31.68	32.76	28,117
31 Mar 11	32.40000 +0.12	32.88	31.44	32.04	17,233
30 Mar 11	32.28000 +0.72	32.40	31.20	31.68	12,217
29 Mar 11	31.56000 +0.48	31.80	30.84	31.20	20,333
28 Mar 11	31.08000 -0.36	31.92	30.12	31.44	18,333
25 Mar 11	31.44000 +0.48	31.56	30.72	31.20	18,308
24 Mar 11	30.96000 +0.36	31.20	30.18	30.60	21,008
23 Mar 11	30.60000 +0.00	31.20	30.48	30.60	20,883
22 Mar 11	30.60000 -0.60	31.56	30.36	31.32	14,992
21 Mar 11	31.20000 +0.00	32.52	30.48	31.68	24,167
18 Mar 11	31.20000 +0.12	31.68	30.84	31.44	26,258
17 Mar 11	31.08000 +0.24	31.56	30.72	31.44	22,125
16 Mar 11	30.84000 -0.24	31.68	30.36	30.96	43,967
15 Mar 11	31.08000 -0.24	32.40	30.36	30.48	51,450
14 Mar 11	31.32000 -0.96	32.40	31.20	31.92	22,725
11 Mar 11	32.28000 +0.12	32.52	31.20	32.16	28,233
10 Mar 11	32.16000 -2.04	34.56	31.92	33.96	42,650
09 Mar 11	34.20000 +1.20	34.20	32.88	33.00	13,958
08 Mar 11	33.00000 +0.24	33.72	32.40	32.76	23,492
07 Mar 11	32.76000 -0.12	33.72	31.80	33.36	23,425
04 Mar 11	32.88000 +0.24	33.84	32.64	32.76	32,425
03 Mar 11	32.64000 +0.48	33.84	31.92	32.40	59,475
02 Mar 11	32.16000 +0.36	32.28	31.78	31.80	22,558
01 Mar 11	31.80000 -0.12	32.28	31.44	32.16	18,925
28 Feb 11	31.92000 +0.12	32.76	31.44	32.16	22,958
25 Feb 11	31.80000 -0.96	34.80	31.32	34.20	88,858
24 Feb 11	32.76000 +0.72	32.94	31.80	32.28	26,758
23 Feb 11	32.04000 -1.92	35.28	31.44	33.60	85,833
22 Feb 11	33.96000 +1.44	35.40	31.56	32.40	80,767
18 Feb 11	32.52000 +0.84	32.52	30.84	31.92	45,925
17 Feb 11	31.68000 -0.24	32.40	31.44	31.92	16,567
16 Feb 11	31.92000 +0.24	32.16	30.72	32.04	29,883
15 Feb 11	31.68000 +0.36	32.40	30.96	31.32	45,208
14 Feb 11	31.32000 +0.36	31.80	30.74	30.84	17,208
11 Feb 11	30.96000 +0.12	31.20	30.36	30.60	9,467
10 Feb 11	30.84000 +0.00	31.68	30.60	30.72	12,742
09 Feb 11	30.84000 -0.84	31.56	30.60	31.44	12,283
08 Feb 11	31.68000 +0.12	32.04	31.20	31.32	8,308
07 Feb 11	31.56000 +0.72	31.68	30.84	30.84	18,233
04 Feb 11	30.84000 +0.84	30.84	29.52	30.12	15,383
03 Feb 11	30.00000 -1.32	31.32	29.76	31.32	20,633
02 Feb 11	31.32000 +0.84	31.32	29.77	30.36	20,100
01 Feb 11	30.48000 +1.56	30.96	28.20	29.04	18,792
31 Jan 11	28.92000 -0.12	29.88	27.96	29.04	27,050
28 Jan 11	29.04000 -2.40	31.32	28.56	31.20	42,058
27 Jan 11	31.44000 -0.60	32.16	31.20	32.16	7,900
26 Jan 11	32.04000 +0.84	32.04	30.84	31.44	14,400
25 Jan 11	31.20000 -0.36	31.92	30.48	31.20	12,900
24 Jan 11	31.56000 +0.84	32.28	30.84	30.84	24,367
21 Jan 11	30.72000 -0.60	32.28	30.60	31.44	172,125
20 Jan 11	31.32000 -1.32	32.64	31.32	32.64	15,192
19 Jan 11	32.64000 -0.60	34.44	32.40	33.12	36,017
18 Jan 11	33.24000 +1.08	33.60	30.36	31.44	73,100
14 Jan 11	32.16000 +0.60	32.40	31.68	31.68	16,592
13 Jan 11	31.56000 -0.30	32.76	31.44	32.04	37,383
12 Jan 11	31.86000 -0.30	32.34	31.32	32.28	19,367
11 Jan 11	32.16000 -0.51	33.00	31.80	33.00	45,008
10 Jan 11	32.67000 +1.59	33.12	29.76	30.72	48,775
07 Jan 11	31.08000 -0.93	32.16	30.72	32.16	24,358
06 Jan 11	32.01000 +0.57	32.64	31.32	31.56	40,800
05 Jan 11	31.44000 -0.72	32.40	30.96	32.04	25,375
04 Jan 11	32.16000 -0.84	33.24	30.72	33.12	42,875
03 Jan 11	33.00000 +0.60	34.32	31.92	32.88	65,425
31 Dec 10	32.40000 +0.36	32.88	31.08	32.04	46,675
30 Dec 10	32.04000 +0.36	33.36	31.32	31.80	37,517
29 Dec 10	31.68000 -0.60	32.76	31.20	32.28	40,500
28 Dec 10	32.28000 +1.92	34.08	31.44	31.92	106,850
27 Dec 10	30.36000 +0.30	30.36	29.16	30.00	26,417
23 Dec 10	30.06000 -0.18	30.60	29.76	30.12	14,150
22 Dec 10	30.24000 -0.36	31.20	30.12	30.96	25,125
21 Dec 10	30.60000 +0.96	31.20	29.64	29.88	32,275
20 Dec 10	29.64000 +0.84	29.88	28.80	28.80	26,733
17 Dec 10	28.80000 -0.72	30.12	28.08	29.76	58,867
16 Dec 10	29.52000 +0.12	31.20	29.04	29.64	203,483
15 Dec 10	29.40000 +1.44	30.60	28.08	28.32	70,408
14 Dec 10	27.96000 +0.60	28.56	27.24	27.48	42,283
13 Dec 10	27.36000 -0.24	27.72	27.24	27.60	17,608
10 Dec 10	27.60000 +0.96	27.60	26.64	26.76	17,417
09 Dec 10	26.64000 -0.36	27.24	25.92	27.12	22,167
08 Dec 10	27.00000 +1.08	27.12	26.04	26.16	18,325
07 Dec 10	25.92000 -1.32	27.48	25.80	27.48	33,083
06 Dec 10	27.24000 +0.00	27.84	26.88	27.12	29,050
03 Dec 10	27.24000 +0.60	27.36	25.80	26.40	19,925
02 Dec 10	26.64000 +0.48	26.64	25.44	26.16	26,733
01 Dec 10	26.16000 -0.84	27.96	25.92	27.60	60,550
30 Nov 10	27.00000 +1.92	27.00	24.72	24.72	62,025
29 Nov 10	25.08000 +0.12	25.56	24.72	25.20	16,225
26 Nov 10	24.96000 -0.24	25.20	24.72	25.08	10,133
24 Nov 10	25.20000 +0.12	25.92	24.96	25.20	17,817
23 Nov 10	25.08000 -0.24	25.56	24.60	25.08	39,067
22 Nov 10	25.32000 +0.36	25.80	24.60	24.72	160,750
19 Nov 10	24.96000 +0.24	24.96	24.24	24.72	64,708
18 Nov 10	24.72000 -0.24	25.44	24.60	25.32	23,850
17 Nov 10	24.96000 +0.00	25.20	24.48	25.20	15,750
16 Nov 10	24.96000 -0.48	25.80	24.60	25.20	40,333
15 Nov 10	25.44000 +1.08	26.28	24.60	24.60	102,442
12 Nov 10	24.36000 -0.12	25.08	24.12	24.24	35,808
11 Nov 10	24.48000 -0.24	25.80	24.48	24.48	36,908
10 Nov 10	24.72000 -0.24	25.68	24.36	25.20	70,583
09 Nov 10	24.96000 -2.16	26.76	24.36	25.56	418,433
08 Nov 10	27.12000 -0.48	27.96	27.00	27.60	34,133
05 Nov 10	27.60000 -0.12	28.20	27.12	27.96	31,208
04 Nov 10	27.72000 +1.44	27.96	26.28	27.36	70,717
03 Nov 10	26.28000 +0.24	26.76	25.92	26.16	37,992
02 Nov 10	26.04000 +0.24	26.52	25.44	26.28	33,017
01 Nov 10	25.80000 -0.36	26.28	24.84	26.16	39,200
29 Oct 10	26.16000 -1.32	27.36	26.16	27.36	59,708
28 Oct 10	27.48000 -1.32	29.04	27.00	28.56	45,192
27 Oct 10	28.80000 +1.68	29.16	26.40	27.00	60,442
26 Oct 10	27.12000 -0.72	28.08	27.00	27.72	29,567
25 Oct 10	27.84000 -0.72	29.40	27.60	28.44	30,625
22 Oct 10	28.56000 +0.24	29.04	27.12	28.44	31,442
21 Oct 10	28.32000 -0.36	30.24	27.48	29.52	55,400
20 Oct 10	28.68000 -0.24	29.04	27.24	28.92	64,800
19 Oct 10	28.92000 -1.92	31.08	28.44	30.12	53,600
18 Oct 10	30.84000 +0.84	31.20	29.28	30.24	58,975
15 Oct 10	30.00000 -0.96	32.40	29.28	31.44	101,325
14 Oct 10	30.96000 +2.76	31.68	28.20	28.44	218,158
13 Oct 10	28.20000 +1.32	28.56	26.28	27.24	61,650
12 Oct 10	26.88000 +0.12	27.24	25.92	26.88	34,800
11 Oct 10	26.76000 +0.48	26.76	25.68	26.28	37,383
08 Oct 10	26.28000 -1.08	27.84	26.16	27.60	50,467
07 Oct 10	27.36000 +0.24	27.84	26.76	27.36	37,725
06 Oct 10	27.12000 +0.57	28.20	26.64	26.88	55,900
05 Oct 10	26.55000 +0.39	26.88	25.56	26.40	30,567
04 Oct 10	26.16000 -0.48	27.00	25.44	26.76	36,317
01 Oct 10	26.64000 +1.08	27.36	25.20	26.04	109,375
30 Sep 10	25.56000 -0.48	26.52	25.56	26.40	72,717
29 Sep 10	26.04000 -0.72	26.76	25.92	26.76	36,525
28 Sep 10	26.76000 +0.24	26.76	25.92	26.52	9,036
27 Sep 10	26.52000 +0.12	27.00	26.04	26.52	15,556
24 Sep 10	26.40000 +1.08	26.40	25.44	25.68	52,992
23 Sep 10	25.32000 +0.24	25.68	24.36	25.68	64,717
22 Sep 10	25.08000 +1.20	26.40	24.24	24.60	167,150
21 Sep 10	23.88000 -0.72	24.48	23.52	24.48	108,800
20 Sep 10	24.60000 +0.48	24.60	24.00	24.24	86,450
17 Sep 10	24.12000 -0.48	24.96	24.00	24.96	83,400
16 Sep 10	24.60000 -0.12	25.56	24.00	24.60	55,333
15 Sep 10	24.72000 -0.36	24.96	24.12	24.84	72,892
14 Sep 10	25.08000 -0.39	25.67	24.84	25.32	28,150
13 Sep 10	25.47000 -0.09	26.04	25.20	25.80	37,983
10 Sep 10	25.56000 -0.24	26.04	25.44	25.56	31,642
09 Sep 10	25.80000 +0.84	26.16	24.96	25.32	48,017
08 Sep 10	24.96000 -0.48	26.11	24.60	25.68	63,767
07 Sep 10	25.44000 -1.56	27.00	25.44	27.00	48,700
03 Sep 10	27.00000 -0.84	29.16	26.40	28.44	78,633
02 Sep 10	27.84000 +2.76	28.20	25.80	27.24	104,950
01 Sep 10	25.08000 +0.36	26.52	24.96	25.32	50,383
31 Aug 10	24.72000 -0.72	25.32	24.60	25.32	26,858
30 Aug 10	25.44000 -0.24	25.80	24.96	25.56	111,808
27 Aug 10	25.68000 +0.48	25.68	24.60	25.68	60,050
26 Aug 10	25.20000 -0.36	25.92	24.96	25.80	38,208
25 Aug 10	25.56000 +1.32	25.68	24.12	24.12	28,017
24 Aug 10	24.24000 -0.96	25.32	24.00	24.72	63,100
23 Aug 10	25.20000 -1.68	27.00	25.08	27.00	44,075
20 Aug 10	26.88000 -1.32	28.56	25.20	27.84	101,067
19 Aug 10	28.20000 +1.44	28.32	26.76	27.00	96,383
18 Aug 10	26.76000 -0.12	27.48	25.92	26.64	60,258
17 Aug 10	26.88000 -0.48	29.16	26.52	27.00	89,442
16 Aug 10	27.36000 +3.72	27.36	22.20	23.40	124,992
13 Aug 10	23.64000 -1.68	25.43	23.40	24.00	179,167
12 Aug 10	25.32000 -0.84	26.16	24.48	25.32	145,667
11 Aug 10	26.16000 -3.84	29.52	25.32	29.04	295,017
10 Aug 10	30.00000 -0.12	30.36	28.68	30.12	96,258
09 Aug 10	30.12000 +1.44	31.08	28.80	29.40	209,358
06 Aug 10	28.68000 -24.36	32.28	28.20	30.24	1,095,758
05 Aug 10	53.04000 +0.00	53.16	51.60	52.44	9,300
04 Aug 10	53.04000 +1.08	53.88	50.88	52.20	12,225
03 Aug 10	51.96000 +0.12	55.20	51.12	51.36	24,892
02 Aug 10	51.84000 +1.08	52.56	51.00	52.08	26,258
30 Jul 10	50.76000 -0.24	53.28	50.16	50.16	26,100
29 Jul 10	51.00000 -0.60	51.96	50.76	51.60	22,625
28 Jul 10	51.60000 -1.08	54.00	51.00	53.28	51,033
27 Jul 10	52.68000 -0.24	53.28	52.20	53.28	12,525
26 Jul 10	52.92000 +2.16	53.16	50.88	51.12	25,600
23 Jul 10	50.76000 -2.04	52.56	50.28	52.56	28,017
22 Jul 10	52.80000 +1.68	53.88	51.12	52.32	22,933
21 Jul 10	51.12000 -3.84	55.08	51.00	55.08	17,492
20 Jul 10	54.96000 +0.84	54.96	51.24	53.40	17,625
19 Jul 10	54.12000 -0.48	55.20	53.16	54.72	9,533
16 Jul 10	54.60000 -1.20	56.16	53.28	55.80	36,483
15 Jul 10	55.80000 -0.60	58.45	55.44	56.64	9,292
14 Jul 10	56.40000 -0.60	57.72	54.12	56.52	36,767
13 Jul 10	57.00000 +3.24	57.00	54.06	54.96	28,300
12 Jul 10	53.76000 -1.32	55.92	53.28	54.96	15,050
09 Jul 10	55.08000 -0.84	55.92	53.52	55.92	11,633
08 Jul 10	55.92000 +3.12	56.40	51.96	53.64	59,150
07 Jul 10	52.80000 -0.60	54.00	50.04	53.52	24,308
06 Jul 10	53.40000 -0.96	56.04	52.80	55.80	26,442
02 Jul 10	54.36000 +1.56	57.60	53.04	53.04	21,017
01 Jul 10	52.80000 -2.88	55.44	48.96	55.44	69,300
30 Jun 10	55.68000 -1.68	59.40	55.08	57.12	16,983
29 Jun 10	57.36000 -2.64	59.16	56.64	58.44	22,308
28 Jun 10	60.00000 -0.36	62.76	58.80	60.36	18,767
25 Jun 10	60.36000 +1.68	61.92	58.68	59.28	183,425
24 Jun 10	58.68000 -1.32	61.68	58.68	59.28	18,125
23 Jun 10	60.00000 +0.00	60.50	58.32	60.00	13,542
22 Jun 10	60.00000 -3.00	64.20	59.64	62.76	20,758
21 Jun 10	63.00000 +1.20	63.84	62.16	63.24	18,692
18 Jun 10	61.80000 -0.36	64.44	61.77	62.64	29,383
17 Jun 10	62.16000 +1.56	64.80	60.60	61.20	15,925
16 Jun 10	60.60000 +0.60	62.16	54.60	59.40	8,733
15 Jun 10	60.00000 +1.68	60.72	56.29	59.16	15,858
14 Jun 10	58.32000 +0.48	60.24	56.52	58.80	17,675
11 Jun 10	57.84000 +1.56	59.04	55.20	55.20	10,342
10 Jun 10	56.28000 +1.68	56.76	54.36	56.16	16,450
09 Jun 10	54.60000 -0.72	58.56	54.36	57.00	22,042
08 Jun 10	55.32000 -4.44	60.12	54.84	59.16	28,408
07 Jun 10	59.76000 -3.36	65.04	59.76	63.36	30,425
04 Jun 10	63.12000 -6.48	67.56	62.76	66.60	24,208
03 Jun 10	69.60000 +3.60	69.84	66.12	66.48	19,183
02 Jun 10	66.00000 +4.32	66.00	60.48	62.76	14,008
01 Jun 10	61.68000 -2.28	65.28	61.68	63.36	16,283
28 May 10	63.96000 -3.72	67.20	63.24	67.20	19,392
27 May 10	67.68000 +5.16	67.68	63.12	64.80	14,408
26 May 10	62.52000 -0.84	65.64	62.28	63.60	12,333
25 May 10	63.36000 -1.08	64.08	60.12	62.52	20,900
24 May 10	64.44000 -0.12	66.84	63.60	64.68	16,042
21 May 10	64.56000 +0.36	66.48	62.94	63.60	25,817
20 May 10	64.20000 -2.52	66.96	63.00	64.08	30,100
19 May 10	66.72000 -1.32	68.88	66.36	67.80	26,075
18 May 10	68.04000 -0.96	70.68	67.08	70.44	24,725
17 May 10	69.00000 +1.08	71.16	67.32	68.76	20,450
14 May 10	67.92000 -5.40	73.92	66.60	72.84	31,625
13 May 10	73.32000 +2.40	74.04	70.14	70.44	44,375
12 May 10	70.92000 +0.48	72.00	68.07	70.44	31,583
11 May 10	70.44000 +1.68	72.48	64.20	67.92	28,717
10 May 10	68.76000 +2.88	72.00	66.72	72.00	52,042
07 May 10	65.88000 -2.28	70.08	64.68	66.60	55,208
06 May 10	68.16000 -8.76	76.92	63.60	76.08	61,942
05 May 10	76.92000 -2.64	80.16	76.56	77.88	32,675
04 May 10	79.56000 -2.04	80.76	77.94	79.80	27,417
03 May 10	81.60000 +1.44	81.96	77.52	80.88	36,658
30 Apr 10	80.16000 -3.24	85.32	80.16	83.64	75,150
29 Apr 10	83.40000 -4.44	87.30	73.56	78.84	81,800
28 Apr 10	87.84000 +3.96	88.44	82.32	84.12	73,900
27 Apr 10	83.88000 +0.60	84.00	77.52	84.00	73,483
26 Apr 10	83.28000 +3.00	91.44	79.56	79.92	136,333
23 Apr 10	80.28000 +2.52	80.76	76.80	77.40	51,167
22 Apr 10	77.76000 +3.36	78.36	72.72	73.56	27,000
21 Apr 10	74.40000 +1.44	74.63	72.00	72.96	36,900
20 Apr 10	72.96000 +3.12	73.20	69.77	70.92	79,475
19 Apr 10	69.84000 +1.08	71.52	68.76	68.76	80,642
16 Apr 10	68.76000 +1.56	69.60	64.20	65.76	406,408
15 Apr 10	67.20000 -2.52	68.76	65.76	68.76	33,017
14 Apr 10	69.72000 -0.60	69.96	67.80	69.48	21,975
13 Apr 10	70.32000 +0.24	73.80	69.12	69.84	15,050
12 Apr 10	70.08000 -6.36	76.68	67.32	76.68	33,033
09 Apr 10	76.44000 +0.24	77.16	75.60	76.56	4,617
08 Apr 10	76.20000 -0.36	76.92	72.48	76.08	10,383
07 Apr 10	76.56000 +0.12	79.92	75.00	78.00	20,875
06 Apr 10	76.44000 -1.20	79.42	76.32	77.40	3,517
05 Apr 10	77.64000 +1.32	78.00	76.44	76.44	8,400
01 Apr 10	76.32000 -0.12	77.65	75.36	77.04	18,533
31 Mar 10	76.44000 +0.12	76.92	75.60	75.60	7,208
30 Mar 10	76.32000 +0.24	77.40	75.48	76.08	5,858
29 Mar 10	76.08000 -0.60	77.52	75.36	77.16	9,650
26 Mar 10	76.68000 +0.36	78.00	75.48	76.56	6,608
25 Mar 10	76.32000 +0.12	78.36	75.00	77.40	6,325
24 Mar 10	76.20000 -2.04	77.88	76.08	77.40	8,250
23 Mar 10	78.24000 -0.24	78.48	76.44	78.00	6,992
22 Mar 10	78.48000 -3.12	81.24	77.64	80.04	14,358
19 Mar 10	81.60000 +1.92	81.60	78.60	80.16	44,492
18 Mar 10	79.68000 +0.12	80.16	78.36	79.68	9,200
17 Mar 10	79.56000 +0.00	81.00	78.84	80.04	20,600
16 Mar 10	79.56000 +0.24	79.56	76.80	79.20	13,758
15 Mar 10	79.32000 +2.16	79.44	76.44	77.16	28,550
12 Mar 10	77.16000 +4.56	77.76	72.24	73.08	21,858
11 Mar 10	72.60000 +0.24	73.92	71.04	72.00	18,667
10 Mar 10	72.36000 +9.00	72.84	67.56	67.56	30,958
09 Mar 10	63.36000 +0.24	64.68	62.28	62.52	3,925
08 Mar 10	63.12000 -2.16	64.56	62.52	64.56	7,650
05 Mar 10	65.28000 +0.24	65.52	64.44	65.28	4,975
04 Mar 10	65.04000 -0.48	65.88	60.84	65.52	2,617
03 Mar 10	65.52000 -0.48	66.60	62.78	65.88	5,875
02 Mar 10	66.00000 +3.60	66.00	60.12	62.76	6,350
01 Mar 10	62.40000 +0.84	62.40	60.72	62.16	7,508
26 Feb 10	61.56000 +0.60	62.16	60.00	61.20	5,842
25 Feb 10	60.96000 +0.84	61.20	58.32	59.04	2,125
24 Feb 10	60.12000 +1.44	63.66	58.80	60.96	8,358
23 Feb 10	58.68000 -1.68	60.36	57.24	60.00	7,833
22 Feb 10	60.36000 -1.68	62.52	60.00	62.52	3,583
19 Feb 10	62.04000 -1.56	63.48	61.44	63.48	6,250
18 Feb 10	63.60000 +2.64	63.84	59.72	62.04	4,808
17 Feb 10	60.96000 +3.36	60.96	56.52	57.96	6,267
16 Feb 10	57.60000 +1.20	58.68	54.48	56.64	4,342
12 Feb 10	56.40000 +1.56	56.52	54.00	54.00	4,958
11 Feb 10	54.84000 +2.04	54.96	52.08	52.20	3,817
10 Feb 10	52.80000 -0.12	54.00	51.36	52.44	3,425
09 Feb 10	52.92000 +0.48	54.22	51.24	53.52	4,508
08 Feb 10	52.44000 +0.96	56.64	49.61	51.60	8,717
05 Feb 10	51.48000 +2.28	52.68	49.20	49.56	7,142
04 Feb 10	49.20000 -4.08	54.48	49.20	54.24	7,667
03 Feb 10	53.28000 -0.84	56.76	53.28	54.00	5,425
02 Feb 10	54.12000 +1.32	58.92	54.00	55.08	10,250
01 Feb 10	52.80000 -0.24	54.72	51.96	53.40	2,983
29 Jan 10	53.04000 -1.08	55.92	52.80	54.48	5,892
28 Jan 10	54.12000 -2.16	56.64	53.76	56.64	6,342
27 Jan 10	56.28000 +1.08	58.80	54.84	54.84	3,408
26 Jan 10	55.20000 -2.52	57.96	55.20	57.24	5,225
25 Jan 10	57.72000 -0.72	60.12	56.28	59.28	7,175
22 Jan 10	58.44000 -1.44	62.16	58.20	59.76	9,492
21 Jan 10	59.88000 -1.32	61.68	59.88	61.56	7,625
20 Jan 10	61.20000 -4.44	64.80	60.00	64.80	7,742
19 Jan 10	65.64000 +2.76	65.64	61.44	63.00	4,242
15 Jan 10	62.88000 -2.40	66.72	60.72	65.64	7,700
14 Jan 10	65.28000 -1.44	66.36	63.60	66.36	3,108
13 Jan 10	66.72000 +6.24	66.96	60.24	60.96	12,600
12 Jan 10	60.48000 -3.00	63.54	60.00	62.40	3,983
11 Jan 10	63.48000 +3.60	63.72	59.40	60.00	11,150
08 Jan 10	59.88000 +0.00	60.96	57.96	60.00	11,392
07 Jan 10	59.88000 +2.52	60.48	58.20	58.80	15,275
06 Jan 10	57.36000 -4.20	61.44	57.12	61.32	7,950
05 Jan 10	61.56000 -1.80	63.60	60.36	63.36	7,508
04 Jan 10	63.36000 -0.72	64.08	62.40	63.60	10,275
31 Dec 09	64.08000 +0.24	64.56	62.28	63.00	6,200
30 Dec 09	63.84000 +0.36	64.20	61.44	62.04	8,200
29 Dec 09	63.48000 -0.36	63.96	62.52	63.72	5,658
28 Dec 09	63.84000 +0.00	64.80	62.16	64.80	7,758