FUNDMANAGER.co.uk

Sterling Construction Co Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	412.25000 -11.23	426.13	397.99	413.95	641,518
19 Oct 26	423.48001 -0.88	444.99	421.08	438.14	558,523
16 Oct 26	424.35999 -21.89	444.92	418.69	442.33	1,104,328
15 Oct 26	446.25000 -6.82	448.29	404.15	435.50	1,315,871
14 Oct 26	453.07001 -45.54	490.89	445.88	483.65	726,782
13 Oct 26	498.60999 -2.58	506.20	480.23	488.81	582,622
12 Oct 26	501.19000 -11.81	515.47	496.54	505.75	436,331
09 Oct 26	513.00000 -5.41	533.00	508.00	529.50	380,764
08 Oct 26	518.40997 -15.72	535.22	498.00	523.50	621,622
07 Oct 26	534.13000 -29.56	550.28	513.01	545.52	739,829
06 Oct 26	563.69000 +40.36	574.90	524.78	525.25	632,346
05 Oct 26	523.33002 -10.09	536.99	508.00	535.50	510,225
02 Oct 26	533.41998 +28.30	537.01	513.87	516.67	605,028
01 Oct 26	505.12000 +13.34	505.58	483.74	491.86	370,709
30 Sep 26	491.78000 -13.16	506.67	490.39	505.52	544,024
29 Sep 26	504.94000 +6.58	520.28	495.55	506.24	372,349
28 Sep 26	498.35999 -13.93	511.75	488.59	504.05	367,830
25 Sep 26	512.28998 -1.43	520.50	504.58	520.50	376,917
24 Sep 26	513.71997 +1.72	519.99	485.00	496.21	411,177
23 Sep 26	512.00000 -4.57	519.53	507.00	512.10	297,201
22 Sep 26	516.57001 +3.93	521.90	503.00	511.11	422,096
21 Sep 26	512.64001 -6.04	531.00	510.50	531.00	550,029
18 Sep 26	518.67999 +12.96	519.89	499.55	510.13	1,010,663
17 Sep 26	505.72000 +23.05	516.00	488.06	511.00	669,701
16 Sep 26	482.67001 +23.65	490.98	468.44	472.10	920,988
15 Sep 26	459.01999 -13.85	478.94	458.51	476.92	491,648
14 Sep 26	472.87000 -38.17	484.99	461.00	472.00	746,109
11 Sep 26	511.04001 +26.18	516.95	492.00	495.73	467,543
10 Sep 26	484.85999 -10.29	492.62	473.65	480.00	313,952
09 Sep 26	495.14999 -7.05	508.00	489.83	500.04	483,507
08 Sep 26	502.20001 +15.71	506.28	489.42	493.76	723,191
04 Sep 26	486.48999 +26.46	492.69	470.56	476.38	570,122
03 Sep 26	460.03000 +2.43	469.50	447.32	455.82	502,438
02 Sep 26	457.60001 +1.50	458.11	444.52	455.34	472,021
01 Sep 26	456.10001 -13.97	470.39	450.26	460.97	768,305
31 Aug 26	470.07001 -0.45	477.00	461.32	471.00	418,590
28 Aug 26	470.51999 -35.85	504.87	468.38	500.52	475,644
27 Aug 26	506.37000 +8.96	513.84	492.45	512.16	495,146
26 Aug 26	497.41000 +11.02	499.00	481.70	485.54	432,916
25 Aug 26	486.39001 -10.27	516.56	480.58	516.56	522,715
24 Aug 26	496.66000 -20.15	515.00	483.68	511.90	673,047
21 Aug 26	516.81000 -3.72	530.00	510.51	528.49	419,925
20 Aug 26	520.53003 -13.87	533.30	512.60	530.74	486,701
19 Aug 26	534.40002 -20.36	557.54	509.03	555.32	709,182
18 Aug 26	554.76001 -49.13	580.00	553.11	575.38	652,594
17 Aug 26	603.89001 +27.41	606.11	580.00	585.00	671,594
14 Aug 26	576.47998 +23.32	578.96	551.89	551.89	502,182
13 Aug 26	553.15997 +4.21	557.58	541.50	548.00	529,981
12 Aug 26	548.95001 +16.19	564.00	544.57	559.00	563,072
11 Aug 26	532.76001 +4.25	549.00	530.03	541.77	292,055
10 Aug 26	528.51001 -18.55	559.26	527.50	550.64	482,558
07 Aug 26	547.06000 +10.98	555.75	520.05	553.81	500,335
06 Aug 26	536.08002 +0.05	559.38	518.86	531.50	602,807
05 Aug 26	536.03003 -5.59	557.74	526.00	537.02	1,096,373
04 Aug 26	541.62000 -69.85	556.57	507.15	530.00	2,110,706
03 Aug 26	611.46997 +14.70	626.69	560.29	588.39	1,190,415
31 Jul 26	596.77002 +16.04	622.41	585.83	610.53	824,765
30 Jul 26	580.72998 +86.49	584.26	542.00	557.50	1,024,613
29 Jul 26	494.23999 -43.85	549.00	492.70	546.26	987,725
28 Jul 26	538.09003 -96.54	602.00	525.16	600.42	2,760,290
27 Jul 26	634.63000 -26.30	677.58	612.00	669.18	525,814
24 Jul 26	660.93500 -56.41	717.34	659.00	710.80	435,225
23 Jul 26	717.34003 -2.00	737.96	705.60	710.65	485,908
22 Jul 26	719.34003 +24.94	724.98	674.00	674.48	481,395
21 Jul 26	694.40002 +44.18	698.92	674.26	683.50	495,682
20 Jul 26	650.21997 +11.66	668.92	642.22	650.11	565,036
17 Jul 26	638.56000 -2.79	643.36	593.62	609.74	1,205,676
16 Jul 26	641.34998 -27.47	655.32	632.71	640.01	538,691
15 Jul 26	668.82001 -10.80	693.73	632.68	686.48	715,502
14 Jul 26	679.62000 +19.58	709.67	670.36	685.00	815,935
13 Jul 26	660.03998 -22.25	677.15	653.01	668.99	405,305
10 Jul 26	682.28998 -24.88	698.95	666.72	698.95	404,745
09 Jul 26	707.16998 +46.45	715.77	696.88	706.73	732,127
08 Jul 26	660.71997 -13.67	695.00	646.05	670.57	684,495
07 Jul 26	674.39001 -42.72	699.75	646.00	681.27	657,012
06 Jul 26	717.10999 +16.36	745.68	707.11	714.24	486,964
02 Jul 26	700.75000 -75.80	792.73	690.29	785.12	980,604
01 Jul 26	776.54999 -62.81	814.75	768.88	814.75	647,121
30 Jun 26	839.35999 +25.59	845.00	796.00	810.00	633,836
29 Jun 26	813.77002 +9.01	836.40	794.47	810.54	720,949
26 Jun 26	804.76001 -77.16	869.02	791.22	843.19	5,138,871
25 Jun 26	881.91998 +14.69	925.84	860.90	888.00	656,139
24 Jun 26	867.22998 -25.02	920.00	855.50	893.98	615,203
23 Jun 26	892.25000 -40.50	902.61	840.06	866.74	658,642
22 Jun 26	932.75000 +70.87	936.68	875.77	880.73	643,098
18 Jun 26	861.88000 +23.67	880.00	827.90	870.16	1,071,717
17 Jun 26	838.21002 -19.55	875.00	832.55	871.31	650,978
16 Jun 26	857.76001 -8.91	895.82	847.62	870.05	466,091
15 Jun 26	866.66998 +7.68	908.00	861.00	904.36	546,519
12 Jun 26	858.98999 +20.44	872.93	842.02	853.82	476,733
11 Jun 26	838.54999 +68.30	848.00	789.95	797.00	498,666
10 Jun 26	770.25000 -71.76	864.99	770.22	839.01	762,320
09 Jun 26	842.01001 -49.85	911.05	789.82	898.67	688,752
08 Jun 26	891.85999 +9.43	905.41	850.00	897.70	649,849
05 Jun 26	882.42999 -111.31	969.88	865.26	964.61	804,852
04 Jun 26	993.73999 +36.71	1,005.68	908.21	922.20	815,875
03 Jun 26	957.03003 +81.51	971.75	875.00	879.99	1,042,474
02 Jun 26	875.52002 +30.13	880.00	837.91	844.31	564,173
01 Jun 26	845.39001 -15.45	861.00	822.62	836.24	504,196
29 May 26	860.84003 +17.88	870.12	843.37	850.00	995,468
28 May 26	842.96002 +60.84	848.00	776.00	781.74	1,069,887
27 May 26	782.12000 -1.41	800.18	760.00	795.63	389,002
26 May 26	783.53003 +50.59	788.73	749.55	755.00	561,688
22 May 26	732.94000 -0.83	749.45	714.78	741.11	516,780
21 May 26	733.77002 -18.23	763.28	732.89	749.97	494,525
20 May 26	752.00000 +23.71	756.96	725.00	744.57	557,133
19 May 26	728.28998 -42.47	757.70	702.51	746.47	821,868
18 May 26	770.76001 -78.08	857.69	754.73	857.69	729,341
15 May 26	848.84003 -40.19	859.59	831.00	859.59	472,596
14 May 26	889.03003 +34.75	893.13	845.14	859.00	541,904
13 May 26	854.28003 +2.93	871.87	831.90	861.77	576,792
12 May 26	851.34998 -16.83	857.41	806.07	834.40	699,171
11 May 26	868.17999 +23.38	875.00	842.19	851.00	592,537
08 May 26	844.79999 +33.39	856.41	820.00	854.38	709,407
07 May 26	811.40997 -74.81	880.00	808.00	871.00	1,046,016
06 May 26	886.21997 +80.22	888.95	812.00	814.77	1,343,485
05 May 26	806.00000 +276.51	807.30	704.10	727.45	2,418,600
04 May 26	529.48999 -3.18	548.00	527.72	537.85	684,213
01 May 26	532.66998 +17.05	537.67	508.16	521.11	448,164
30 Apr 26	515.62000 +45.87	521.29	484.00	484.86	506,801
29 Apr 26	469.75000 -2.10	484.50	467.57	471.99	284,222
28 Apr 26	471.85001 -33.60	498.25	465.35	494.25	428,624
27 Apr 26	505.45001 +8.27	508.79	485.01	501.48	335,294
24 Apr 26	497.17999 +1.51	512.36	490.50	500.00	369,527
23 Apr 26	495.67001 +7.80	504.05	484.71	495.00	445,027
22 Apr 26	487.87000 +15.03	490.00	472.27	483.48	428,746
21 Apr 26	472.84000 -0.06	484.34	463.13	477.40	343,254
20 Apr 26	472.89999 +9.25	475.42	459.37	465.00	256,300
17 Apr 26	463.64999 +22.55	466.13	445.00	451.71	593,404
16 Apr 26	441.10001 -14.98	463.75	440.00	458.36	403,758
15 Apr 26	456.07999 -8.46	465.14	449.00	458.42	416,743
14 Apr 26	464.54001 +5.52	472.61	457.02	465.91	528,203
13 Apr 26	459.01999 +12.66	461.42	440.00	441.22	388,364
10 Apr 26	446.35999 +10.71	455.00	430.01	437.10	338,799
09 Apr 26	435.64999 +12.30	450.34	423.35	423.35	504,063
08 Apr 26	423.35001 +41.13	425.00	409.52	413.58	549,195
07 Apr 26	382.22000 -11.49	388.95	362.59	388.74	792,041
06 Apr 26	393.70999 -22.63	419.26	392.05	416.13	457,066
02 Apr 26	416.34000 -4.95	432.24	402.00	402.43	349,846
01 Apr 26	421.29001 +14.02	434.11	418.00	418.75	428,637
31 Mar 26	407.26999 +24.72	411.51	385.00	395.01	739,845
30 Mar 26	382.54999 -37.69	425.00	375.08	421.94	744,208
27 Mar 26	420.23999 +4.31	427.76	415.82	415.93	306,052
26 Mar 26	415.92999 -36.99	444.95	410.72	440.48	311,724
25 Mar 26	452.92001 +6.76	460.64	448.00	454.13	442,830
24 Mar 26	446.16000 +23.61	446.89	418.76	419.17	317,225
23 Mar 26	422.54999 +20.94	435.00	412.94	413.00	375,692
20 Mar 26	401.60999 -30.17	433.50	395.52	431.97	781,007
19 Mar 26	431.78000 +10.55	440.78	408.12	410.10	413,501
18 Mar 26	421.23001 -4.28	435.99	418.19	429.69	385,737
17 Mar 26	425.51001 +7.75	427.25	410.50	419.56	427,304
16 Mar 26	417.76001 +19.64	420.57	409.00	409.55	300,658
13 Mar 26	398.12000 -6.47	412.00	390.00	406.19	355,303
12 Mar 26	404.59000 -16.01	411.99	392.75	410.43	448,316
11 Mar 26	420.60001 +9.07	429.27	405.50	411.27	393,254
10 Mar 26	411.53000 +0.15	422.14	408.39	412.18	478,157
09 Mar 26	411.38000 +16.27	411.81	380.28	383.72	616,645
06 Mar 26	395.10999 -3.76	404.99	376.24	381.70	751,374
05 Mar 26	398.87000 -21.35	418.58	385.01	412.39	545,326
04 Mar 26	420.22000 +4.71	428.74	410.62	421.74	455,342
03 Mar 26	415.51001 -17.36	423.35	399.00	414.85	485,699
02 Mar 26	432.87000 +4.74	444.82	421.14	426.62	543,756
27 Feb 26	428.13000 -5.21	441.88	413.00	424.52	637,594
26 Feb 26	433.34000 -21.91	477.03	415.35	474.67	907,054
25 Feb 26	455.25000 -4.47	467.52	445.01	463.07	906,527
24 Feb 26	459.72000 +25.08	460.72	421.00	429.57	550,542
23 Feb 26	434.64001 -0.86	436.00	423.28	428.00	524,508
20 Feb 26	435.50000 +20.37	445.00	414.00	414.00	659,718
19 Feb 26	415.13000 +4.50	420.78	394.63	410.51	557,613
18 Feb 26	410.63000 -10.57	430.99	405.27	420.63	522,179
17 Feb 26	421.20001 -16.57	440.81	419.51	435.88	471,745
13 Feb 26	437.76999 +6.34	445.00	417.66	429.22	525,757
12 Feb 26	431.42999 -2.48	470.00	430.42	454.65	876,059
11 Feb 26	433.91000 +18.72	441.28	415.50	426.00	632,366
10 Feb 26	415.19000 -3.42	423.00	406.47	418.67	451,841
09 Feb 26	418.60999 +17.32	426.09	397.40	401.90	641,640
06 Feb 26	401.29001 +36.22	404.00	370.24	370.24	631,424
05 Feb 26	365.07001 +4.91	369.67	345.00	351.43	445,846
04 Feb 26	360.16000 -26.62	388.83	344.17	387.42	547,591
03 Feb 26	386.78000 +18.83	387.46	369.65	378.64	302,236
02 Feb 26	367.95001 +10.04	373.15	356.70	357.86	280,838
30 Jan 26	357.91000 -21.32	386.33	355.41	374.43	475,233
29 Jan 26	379.23001 +5.71	384.01	365.92	377.55	325,836
28 Jan 26	373.51999 +1.27	378.17	360.24	376.02	299,662
27 Jan 26	372.25000 +11.04	375.00	356.21	363.29	313,425
26 Jan 26	361.20999 +9.82	363.40	349.00	351.63	306,681
23 Jan 26	351.39001 -12.86	365.00	349.97	364.32	398,270
22 Jan 26	364.25000 +1.72	372.07	349.51	368.98	459,356
21 Jan 26	362.53000 +12.94	364.50	340.10	354.07	443,157
20 Jan 26	349.59000 -1.37	357.00	338.58	338.75	601,846
16 Jan 26	350.95999 +14.65	357.21	338.51	338.51	609,853
15 Jan 26	336.31000 +17.04	344.77	327.21	328.20	451,008
14 Jan 26	319.26999 -2.33	326.09	310.58	320.41	321,135
13 Jan 26	321.60001 +14.02	322.50	308.00	308.18	387,271
12 Jan 26	307.57999 -0.55	312.25	301.01	303.32	614,357
09 Jan 26	308.13000 +10.51	313.00	297.50	300.03	521,830
08 Jan 26	297.62000 -14.62	315.46	293.30	312.97	525,558
07 Jan 26	312.23999 -5.17	317.41	307.33	317.22	398,897
06 Jan 26	317.41000 -9.70	329.50	304.46	328.18	450,792
05 Jan 26	327.10999 +7.95	332.84	323.00	325.12	534,204
02 Jan 26	319.16000 +12.93	322.40	308.85	309.43	415,000
31 Dec 25	306.23001 -1.45	312.50	305.18	307.38	405,174
30 Dec 25	307.67999 -3.11	313.81	307.07	311.24	294,132
29 Dec 25	310.79001 -5.76	315.05	309.00	312.22	299,592
26 Dec 25	316.54999 +2.55	320.00	310.00	314.46	330,327
24 Dec 25	314.00000 -1.87	315.05	309.00	312.08	179,895
23 Dec 25	315.87000 +2.83	317.67	306.07	309.85	378,022
22 Dec 25	313.04001 +4.46	318.02	309.85	312.27	369,154
19 Dec 25	308.57999 +6.28	319.43	306.00	306.76	1,242,420
18 Dec 25	302.29999 +18.73	308.38	294.68	296.77	560,735
17 Dec 25	283.57001 -35.56	322.57	281.58	319.13	1,008,189
16 Dec 25	319.13000 +0.01	327.54	312.33	317.18	640,317
15 Dec 25	319.12000 +3.97	327.08	316.00	321.11	479,579
12 Dec 25	315.14999 -25.36	338.03	304.02	337.39	703,743
11 Dec 25	340.51001 +8.90	343.80	321.69	329.68	527,091
10 Dec 25	331.60999 +7.51	337.96	318.33	324.02	525,225
09 Dec 25	324.10001 -0.52	328.30	318.50	322.81	346,414
08 Dec 25	324.62000 -0.48	334.00	322.09	328.57	417,021
05 Dec 25	325.10001 -7.19	330.59	315.75	329.21	1,331,571
04 Dec 25	332.29001 +8.83	337.22	313.00	316.59	568,197
03 Dec 25	323.45999 -4.32	327.36	309.30	326.78	1,177,686
02 Dec 25	327.78000 +7.27	338.75	325.00	327.09	590,522
01 Dec 25	320.51001 -23.80	335.70	319.50	332.14	565,267
28 Nov 25	344.31000 +4.56	344.90	339.00	342.22	155,341
26 Nov 25	339.75000 +6.79	344.99	333.86	336.51	334,991
25 Nov 25	332.95999 -9.48	343.02	324.61	340.24	598,819
24 Nov 25	342.44000 +27.34	343.94	319.12	319.48	529,148
21 Nov 25	315.10001 +0.54	317.40	299.64	314.90	1,006,110
20 Nov 25	314.56000 -19.61	366.58	313.57	351.65	881,254
19 Nov 25	334.17001 +0.29	350.82	332.50	339.34	413,426
18 Nov 25	333.88000 +1.06	338.00	321.74	325.37	601,408
17 Nov 25	332.82001 -5.84	344.13	326.01	338.66	510,360
14 Nov 25	338.66000 +12.06	341.94	311.20	312.12	1,405,771
13 Nov 25	326.60001 -54.10	378.63	325.53	378.06	1,458,583
12 Nov 25	380.70001 -0.52	398.43	372.39	388.00	5,588,226
11 Nov 25	381.22000 -3.23	384.02	372.33	384.02	325,953
10 Nov 25	384.45001 +6.61	397.00	379.51	394.28	478,835
07 Nov 25	377.84000 -10.84	379.00	357.72	375.02	780,386
06 Nov 25	388.67999 -22.39	413.01	382.42	411.07	518,497
05 Nov 25	411.07001 +28.50	416.00	386.00	391.86	609,708
04 Nov 25	382.57001 -10.20	419.14	381.38	405.89	868,275
03 Nov 25	392.76999 +14.87	396.40	373.71	380.10	834,410
31 Oct 25	377.89999 -1.13	393.64	370.73	387.69	520,596
30 Oct 25	379.03000 -24.32	403.02	375.29	394.37	632,730
29 Oct 25	403.34500 +23.45	409.33	383.00	386.53	617,248
28 Oct 25	379.89001 +3.15	384.99	370.72	377.17	377,922
27 Oct 25	376.73999 -2.34	391.72	374.82	391.00	504,482
24 Oct 25	379.07999 +25.28	384.00	368.80	369.77	539,150
23 Oct 25	353.79999 +21.05	353.94	333.50	334.00	378,270
22 Oct 25	332.75000 -31.57	367.63	315.97	361.18	773,603
21 Oct 25	364.32001 -4.69	368.82	345.89	368.82	375,979
20 Oct 25	369.01001 +13.43	372.74	363.00	364.00	322,889
17 Oct 25	355.57999 -5.44	365.00	351.80	357.06	407,116
16 Oct 25	361.01999 -4.37	376.75	359.56	368.88	370,934
15 Oct 25	365.39001 +3.95	374.82	362.19	370.00	504,245
14 Oct 25	361.44000 +6.17	364.56	340.10	345.00	230,099
13 Oct 25	355.26999 +18.64	362.86	347.50	347.55	532,594
10 Oct 25	336.63000 -18.90	364.28	335.54	355.67	421,942
09 Oct 25	355.53000 -11.46	368.00	352.17	367.23	394,359
08 Oct 25	366.98999 +18.42	368.00	351.56	353.50	422,647
07 Oct 25	348.57001 -4.21	360.84	334.65	354.43	498,884
06 Oct 25	352.78000 +3.48	362.00	349.84	350.53	347,639
03 Oct 25	349.29999 -2.36	355.33	344.12	352.87	439,026
02 Oct 25	351.66000 +13.73	356.21	332.19	339.50	741,175
01 Oct 25	337.92999 -1.75	344.13	329.03	334.92	353,131
30 Sep 25	339.67999 -1.42	344.59	334.70	340.26	398,127
29 Sep 25	341.10001 -1.01	351.68	338.30	344.40	505,826
26 Sep 25	342.10999 +3.67	349.96	336.00	338.20	404,884
25 Sep 25	338.44000 -5.61	341.92	319.00	326.24	779,183
24 Sep 25	344.04999 -27.79	376.75	343.00	374.73	772,954
23 Sep 25	371.84000 +4.45	374.67	362.48	368.96	633,027
22 Sep 25	367.39001 +7.14	368.27	354.00	360.00	490,803
19 Sep 25	360.25000 +11.67	363.08	351.56	352.33	2,089,693
18 Sep 25	348.57999 +27.64	351.28	323.20	325.03	676,947
17 Sep 25	320.94000 +1.56	325.17	316.57	320.09	356,303
16 Sep 25	319.38000 -3.52	327.07	312.37	323.01	387,015
15 Sep 25	322.89999 +9.35	326.82	314.66	316.12	490,787
12 Sep 25	313.55499 -2.61	319.00	311.57	316.01	389,131
11 Sep 25	316.16000 +15.03	316.98	302.39	303.69	569,390
10 Sep 25	301.13000 +14.44	304.13	291.00	291.00	529,504
09 Sep 25	286.69000 -0.02	288.26	280.81	287.00	263,430
08 Sep 25	286.70999 +0.73	294.45	285.00	288.95	333,151
05 Sep 25	285.98001 -2.70	294.82	270.00	292.53	499,223
04 Sep 25	288.67999 +14.86	288.93	273.00	275.99	497,964
03 Sep 25	273.82001 -3.09	282.00	273.36	277.24	429,221
02 Sep 25	276.91000 -1.62	279.01	266.13	271.77	378,639
29 Aug 25	278.53000 -12.42	291.30	268.67	290.00	430,578
28 Aug 25	290.95001 +1.59	294.03	289.28	292.64	344,560
27 Aug 25	289.35999 -3.59	296.57	287.00	292.08	289,959
26 Aug 25	292.95001 +6.46	294.79	286.99	288.05	326,662
25 Aug 25	286.48999 +6.91	287.63	279.00	280.04	301,255
22 Aug 25	279.57999 +1.55	287.99	275.22	278.47	494,401
21 Aug 25	278.03000 +3.14	279.72	270.52	274.89	343,929
20 Aug 25	274.89001 -1.13	277.11	263.45	272.43	452,570
19 Aug 25	276.01999 -7.18	285.00	272.96	281.39	453,087
18 Aug 25	283.20001 +7.85	283.96	278.15	278.81	391,629
15 Aug 25	275.35001 -6.79	284.88	270.81	282.97	503,663
14 Aug 25	282.14001 -10.33	293.12	281.37	290.94	460,375
13 Aug 25	292.47000 -15.93	314.80	288.41	311.72	624,723
12 Aug 25	308.39999 +18.54	309.06	289.86	292.56	702,013
11 Aug 25	289.85999 -12.83	306.00	286.83	303.44	691,665
08 Aug 25	302.69000 +3.05	303.00	295.06	300.00	317,188
07 Aug 25	299.64001 +0.22	307.86	293.84	301.00	524,126
06 Aug 25	299.42001 +2.84	305.93	291.47	300.17	570,341
05 Aug 25	296.57999 +24.84	321.79	290.38	295.52	1,288,022
04 Aug 25	271.73999 +8.69	272.81	262.27	268.50	899,720
01 Aug 25	263.04999 -4.54	267.55	244.02	255.01	815,787
31 Jul 25	267.59000 +4.24	269.50	261.69	265.37	625,747
30 Jul 25	263.35001 -0.73	268.37	258.25	265.96	400,503
29 Jul 25	264.07999 +0.49	269.78	261.07	266.77	346,385
28 Jul 25	263.59000 -4.55	270.38	259.39	269.33	552,174
25 Jul 25	268.14001 +15.46	269.44	256.99	256.99	559,505
24 Jul 25	252.67999 -0.46	258.00	247.99	255.99	376,963
23 Jul 25	253.14000 +11.13	253.83	244.59	245.00	319,080
22 Jul 25	242.00999 -5.64	247.26	230.00	246.19	372,577
21 Jul 25	247.64999 -3.30	251.74	244.10	250.47	330,415
18 Jul 25	250.95000 +0.26	255.59	250.18	252.83	508,195
17 Jul 25	250.69000 +7.46	253.94	244.38	245.29	461,341
16 Jul 25	243.23000 +4.83	244.17	237.51	241.69	477,465
15 Jul 25	238.39999 -2.91	243.77	236.47	243.34	447,696
14 Jul 25	241.31000 -0.45	244.48	236.49	240.33	333,145
11 Jul 25	241.75999 +5.47	242.23	235.98	235.98	335,491
10 Jul 25	236.28999 +2.90	239.78	226.64	235.06	496,411
09 Jul 25	233.39000 +6.37	233.86	226.42	229.12	259,082
08 Jul 25	227.02000 -9.98	238.31	225.46	238.31	729,596
07 Jul 25	237.00000 +0.33	240.49	232.10	235.76	440,135
03 Jul 25	236.67000 +7.95	237.70	228.71	228.72	239,906
02 Jul 25	228.72000 +6.18	229.67	222.00	222.96	461,781
01 Jul 25	222.53999 -8.19	232.10	217.07	228.85	590,112
30 Jun 25	230.73000 -0.78	234.91	228.06	232.31	449,564
27 Jun 25	231.50999 +2.86	235.23	226.74	230.50	1,018,816
26 Jun 25	228.64999 +4.01	232.35	224.97	227.23	415,221
25 Jun 25	224.64000 -4.74	231.48	223.00	230.03	718,396
24 Jun 25	229.38000 +6.88	229.89	223.92	225.41	592,105
23 Jun 25	222.50000 +4.53	223.00	214.68	217.13	666,731
20 Jun 25	217.97000 -6.00	225.25	214.20	224.40	1,090,228
18 Jun 25	223.97000 +2.61	233.57	223.46	225.66	1,041,803
17 Jun 25	221.36000 +11.81	227.65	207.21	207.21	900,353
16 Jun 25	209.55000 +6.56	211.99	205.83	206.58	576,290
13 Jun 25	202.99001 -1.33	203.99	197.73	200.84	333,768
12 Jun 25	204.32001 -0.14	205.25	199.50	201.22	369,609
11 Jun 25	204.46001 +6.09	207.00	196.76	199.06	399,340
10 Jun 25	198.37000 -4.54	203.01	191.00	202.72	496,744
09 Jun 25	202.91000 -3.08	208.77	200.00	208.77	531,836
06 Jun 25	205.99001 +10.75	207.01	196.97	199.03	581,794
05 Jun 25	195.24001 +1.43	197.41	191.81	194.24	354,695
04 Jun 25	193.81000 -0.42	196.39	192.73	193.57	237,454
03 Jun 25	194.23000 +4.63	196.82	190.42	190.42	409,592
02 Jun 25	189.60001 +1.59	189.76	184.06	187.88	346,877
30 May 25	188.00999 +1.88	188.82	183.40	185.12	348,310
29 May 25	186.13000 -1.80	190.39	184.41	190.39	376,641
28 May 25	187.92999 -3.49	192.29	186.90	192.29	314,749
27 May 25	191.42000 +7.02	191.83	185.00	187.04	654,662
23 May 25	184.39999 +2.11	185.76	179.46	179.77	330,563
22 May 25	182.28999 +0.20	184.47	176.15	181.28	514,042
21 May 25	182.09000 -5.10	189.30	181.67	184.04	521,204
20 May 25	187.19000 +1.21	188.75	185.41	186.50	559,864
19 May 25	185.98000 -2.59	187.77	182.00	183.86	309,387
16 May 25	188.57001 +3.78	189.43	184.46	185.37	296,048
15 May 25	184.78999 -2.41	187.35	182.97	186.01	433,866
14 May 25	187.20000 -0.28	191.34	186.48	190.14	496,586
13 May 25	187.48000 +4.21	190.77	183.34	184.24	543,733
12 May 25	183.27000 +5.53	187.70	180.02	187.37	569,227
09 May 25	177.74001 -1.68	181.25	172.69	181.02	495,289
08 May 25	179.42000 -0.23	183.87	177.42	183.87	598,799
07 May 25	179.64999 +7.70	179.69	171.38	171.95	595,658
06 May 25	171.95000 +5.29	176.96	167.00	170.40	1,000,023
05 May 25	166.66000 +1.02	169.21	163.89	165.33	687,864
02 May 25	165.64000 +5.68	168.69	161.20	162.05	723,094
01 May 25	159.96001 +10.53	161.13	151.50	153.32	815,085
30 Apr 25	149.42999 +0.15	149.62	143.20	146.00	368,780
29 Apr 25	149.28000 -0.28	151.05	146.07	149.99	416,582
28 Apr 25	149.56000 -2.19	154.97	147.88	151.75	687,210
25 Apr 25	151.75000 +5.75	153.96	145.81	145.81	839,284
24 Apr 25	146.00000 +5.92	146.90	139.20	140.29	598,963
23 Apr 25	140.08000 +6.16	147.94	138.28	142.26	694,097
22 Apr 25	133.92000 +2.35	137.06	132.21	132.25	612,696
21 Apr 25	131.57001 -8.70	137.83	129.21	136.91	1,203,398
17 Apr 25	140.27000 -0.17	141.44	137.70	140.01	1,045,301
16 Apr 25	140.44000 -0.56	144.27	136.65	139.29	7,646,224
15 Apr 25	141.00000 +5.77	149.00	140.36	145.94	1,535,060
14 Apr 25	135.23000 -1.86	140.89	133.10	139.43	557,077
11 Apr 25	137.09000 +4.68	137.55	128.77	131.03	562,064
10 Apr 25	132.41000 -2.12	133.43	126.43	128.87	886,660
09 Apr 25	134.53000 +20.70	139.15	111.44	111.44	1,855,663
08 Apr 25	113.83000 +4.73	117.69	109.78	115.89	1,675,661
07 Apr 25	109.10000 +4.14	114.38	98.36	100.07	1,710,926
04 Apr 25	104.96000 -5.00	105.41	96.34	103.69	1,141,381
03 Apr 25	109.96000 -8.50	112.95	109.17	112.80	698,689
02 Apr 25	118.46000 +2.82	119.50	112.16	112.90	672,929
01 Apr 25	115.64000 +2.43	116.53	112.66	113.32	657,704
31 Mar 25	113.21000 -2.94	114.50	108.32	112.41	884,938
28 Mar 25	116.15000 -0.85	117.83	114.40	116.71	594,920
27 Mar 25	117.00000 -8.56	125.13	116.45	125.13	642,605
26 Mar 25	125.56000 -5.73	131.50	124.51	130.80	364,613
25 Mar 25	131.28999 -2.66	134.93	129.74	134.00	538,350
24 Mar 25	133.95000 +7.32	134.29	129.58	129.80	400,832
21 Mar 25	126.63000 +0.70	127.39	122.86	123.66	837,863
20 Mar 25	125.93000 -0.76	129.58	123.85	123.85	389,705
19 Mar 25	126.69000 +8.65	128.19	118.26	118.36	556,323
18 Mar 25	118.04000 -2.45	120.47	117.61	119.83	299,540
17 Mar 25	120.49000 -0.88	121.92	115.75	115.94	537,428
14 Mar 25	121.37000 +3.56	123.20	118.89	120.18	446,186
13 Mar 25	117.81000 +1.37	118.00	112.33	116.00	502,344
12 Mar 25	116.44000 +0.70	121.73	115.37	119.59	660,864
11 Mar 25	115.74000 +4.66	118.54	110.29	110.85	755,198
10 Mar 25	111.08000 -6.92	114.78	108.89	113.41	1,053,389
07 Mar 25	118.00000 -2.72	122.11	112.92	119.62	643,830
06 Mar 25	120.72000 -7.94	125.61	118.03	123.38	713,160
05 Mar 25	128.66000 +6.38	129.13	123.38	125.73	667,389
04 Mar 25	122.28000 +0.71	126.56	116.64	117.58	802,277
03 Mar 25	121.57000 -5.64	130.00	119.84	129.14	847,617
28 Feb 25	127.21000 +4.06	127.80	121.50	123.67	868,997
27 Feb 25	123.15000 +0.99	130.94	123.01	129.42	1,146,141
26 Feb 25	122.16000 +6.22	126.15	117.75	123.07	1,914,590
25 Feb 25	115.94000 +7.29	117.74	105.28	108.37	1,696,463
24 Feb 25	108.65000 -7.64	119.96	108.06	116.95	1,327,777
21 Feb 25	116.29000 -7.98	127.12	116.18	127.12	666,241
20 Feb 25	124.27000 -2.45	127.12	119.66	126.90	771,587
19 Feb 25	126.72000 -3.91	131.00	124.76	128.26	824,531
18 Feb 25	130.63499 -1.76	135.94	128.50	132.98	702,648
14 Feb 25	132.39999 +2.30	134.75	127.66	129.14	533,466
13 Feb 25	130.10001 -10.30	142.69	127.50	141.62	843,478
12 Feb 25	140.39999 -4.48	142.73	139.09	139.43	417,360
11 Feb 25	144.88000 -5.77	149.33	141.49	148.01	307,475
10 Feb 25	150.64999 +0.93	151.23	147.21	150.10	326,868
07 Feb 25	149.72000 +1.37	153.11	147.48	149.52	369,953
06 Feb 25	148.35001 +4.87	149.38	142.98	144.42	392,225
05 Feb 25	143.48000 +4.91	146.32	139.06	139.38	373,667
04 Feb 25	138.57001 +1.56	140.63	134.97	137.26	471,170
03 Feb 25	137.00999 -5.41	140.86	135.00	136.90	542,261
31 Jan 25	142.42000 -4.29	148.76	137.93	148.23	758,153
30 Jan 25	146.71001 +5.60	148.82	141.85	146.46	649,967
29 Jan 25	141.11000 +1.43	145.82	139.64	141.74	669,351
28 Jan 25	139.67999 -3.32	149.18	136.95	149.18	1,056,049
27 Jan 25	143.00000 -44.30	174.73	141.54	174.73	1,522,111
24 Jan 25	187.30000 -9.28	197.65	183.20	196.82	447,920
23 Jan 25	196.58000 -3.98	198.73	192.46	198.72	338,222
22 Jan 25	200.56000 +4.01	206.07	198.79	198.79	434,850
21 Jan 25	196.55000 +14.04	196.58	181.58	183.63	471,989
17 Jan 25	182.50999 +4.03	184.43	180.00	182.30	449,985
16 Jan 25	178.48000 +1.33	181.42	177.20	178.08	175,649
15 Jan 25	177.14999 +5.84	183.23	174.12	178.67	447,307
14 Jan 25	171.31000 +9.09	171.52	163.57	166.54	280,851
13 Jan 25	162.22000 -1.30	163.20	158.01	159.77	291,145
10 Jan 25	163.52000 -3.53	164.74	159.50	162.03	334,949
08 Jan 25	167.05000 -0.54	167.87	161.65	163.57	242,740
07 Jan 25	167.59000 -10.56	179.16	161.75	178.79	370,553
06 Jan 25	178.14999 +0.64	181.98	177.50	178.27	236,817
03 Jan 25	177.50999 +9.78	177.86	167.61	167.61	255,374
02 Jan 25	167.73000 -0.72	172.37	164.59	168.11	251,752
31 Dec 24	168.45000 -1.95	171.65	168.26	171.65	248,271
30 Dec 24	170.39999 -2.12	172.45	166.00	169.27	222,692
27 Dec 24	172.52000 -4.51	175.48	169.65	175.25	264,952
26 Dec 24	177.03000 +2.14	177.24	173.06	174.90	219,569
24 Dec 24	174.89000 -0.02	175.30	172.34	174.84	150,938
23 Dec 24	174.91000 -0.29	175.99	171.48	174.91	258,016
20 Dec 24	175.20000 +0.48	180.25	171.13	171.43	786,414
19 Dec 24	174.72000 +7.58	175.88	168.56	168.56	666,813
18 Dec 24	167.14000 -9.45	179.60	165.50	177.86	503,530
17 Dec 24	176.59000 -3.53	177.78	168.38	177.78	526,545
16 Dec 24	180.12000 -0.17	186.15	179.43	181.56	422,174
13 Dec 24	180.28999 -3.32	187.37	178.77	183.05	273,512
12 Dec 24	183.61000 -4.83	190.73	183.19	188.63	260,500
11 Dec 24	188.44000 +5.66	190.91	183.96	186.95	254,148
10 Dec 24	182.78000 -0.79	189.85	182.45	185.31	293,781
09 Dec 24	183.57001 -12.17	197.05	181.39	196.14	523,383
06 Dec 24	195.74001 +1.08	196.15	192.00	195.05	246,961
05 Dec 24	194.66000 -4.16	201.33	191.58	197.50	386,413
04 Dec 24	198.82001 +3.28	200.08	195.22	196.83	290,833
03 Dec 24	195.53999 +1.26	197.92	193.40	193.50	305,929
02 Dec 24	194.28000 -0.17	200.91	193.47	195.61	423,309
29 Nov 24	194.45000 -0.96	200.25	194.35	196.75	319,674
27 Nov 24	195.41000 -3.62	201.99	191.65	198.03	632,060
26 Nov 24	199.03000 +2.70	203.49	191.26	194.50	759,739
25 Nov 24	196.33000 -0.18	200.00	194.63	199.04	479,951
22 Nov 24	196.50999 -0.90	199.56	194.30	198.62	285,590
21 Nov 24	197.41000 +7.98	198.83	190.63	191.97	278,650
20 Nov 24	189.42999 -3.54	193.92	187.86	193.36	296,601
19 Nov 24	192.97000 +7.22	193.38	183.02	183.02	276,489
18 Nov 24	185.75000 +5.72	188.53	180.47	181.37	323,998
15 Nov 24	180.03000 -2.36	182.81	178.70	182.33	368,755
14 Nov 24	182.39000 -4.26	187.76	180.95	185.00	318,354
13 Nov 24	186.64999 -4.85	196.00	186.28	193.99	251,127
12 Nov 24	191.50000 -3.20	197.72	188.40	192.80	412,441
11 Nov 24	194.70000 +1.09	201.27	189.34	198.01	403,355
08 Nov 24	193.61000 +19.30	194.07	175.05	175.61	482,395
07 Nov 24	174.31000 -1.11	175.60	149.01	157.88	809,441
06 Nov 24	175.42000 +18.20	176.22	169.19	171.99	527,311
05 Nov 24	157.22000 +5.68	158.99	152.71	152.97	270,066
04 Nov 24	151.53999 -2.12	155.02	150.48	151.32	246,732
01 Nov 24	153.66000 -0.79	157.63	153.00	155.51	228,462
31 Oct 24	154.45000 +0.98	155.40	149.15	152.13	244,404
30 Oct 24	153.47000 -2.66	158.40	153.18	154.93	250,083
29 Oct 24	156.13000 +3.55	156.30	150.55	152.25	261,025
28 Oct 24	152.58000 +1.92	154.19	148.50	150.67	366,937
25 Oct 24	150.66000 -2.70	156.64	148.52	155.41	637,605
24 Oct 24	153.36000 -3.77	159.10	153.25	158.13	197,157
23 Oct 24	157.13000 -3.44	162.83	155.31	159.42	268,095
22 Oct 24	160.57001 -3.46	164.13	160.04	162.13	734,416
21 Oct 24	164.03000 +4.19	166.48	159.70	159.70	428,442
18 Oct 24	159.84000 -5.56	166.57	159.04	165.32	633,291
17 Oct 24	165.39999 -0.83	170.50	164.95	167.00	298,976
16 Oct 24	166.23000 +10.12	166.85	157.89	158.12	404,663
15 Oct 24	156.11000 -3.56	159.90	151.47	158.34	282,193
14 Oct 24	159.67000 +2.57	160.57	156.64	157.97	247,718
11 Oct 24	157.10001 +1.75	157.37	154.11	154.11	159,393
10 Oct 24	155.35001 +1.26	155.62	148.61	151.50	291,298
09 Oct 24	154.09000 +2.95	154.38	149.39	150.75	224,921
08 Oct 24	151.14000 +3.60	152.37	148.29	148.52	267,547
07 Oct 24	147.53999 -0.51	150.00	145.76	146.62	149,874
04 Oct 24	148.05000 +3.18	148.78	143.62	148.52	147,680
03 Oct 24	144.87000 -1.21	147.37	142.35	145.19	137,665
02 Oct 24	146.08000 +3.14	146.82	140.05	141.48	155,100
01 Oct 24	142.94000 -2.08	144.60	141.49	143.87	168,457
30 Sep 24	145.02000 +1.76	145.64	140.25	143.25	224,476
27 Sep 24	143.25999 -2.58	147.93	142.56	146.41	211,270
26 Sep 24	145.84000 -0.10	149.67	145.67	149.27	372,230
25 Sep 24	145.94000 +0.27	147.90	145.05	145.63	238,264
24 Sep 24	145.67000 -3.23	149.42	144.32	148.29	296,080
23 Sep 24	148.89999 +0.74	151.50	145.13	149.25	310,128
20 Sep 24	148.16000 +0.54	152.00	147.07	148.77	864,486
19 Sep 24	147.62000 +12.68	148.03	136.00	138.99	623,620
18 Sep 24	134.94000 +4.59	139.27	131.00	131.00	432,676
17 Sep 24	130.35001 +1.54	132.01	127.47	129.90	209,826
16 Sep 24	128.81000 +1.71	129.58	125.86	127.09	188,196
13 Sep 24	127.10000 +3.93	128.00	123.94	125.48	232,494
12 Sep 24	123.17000 +6.04	123.49	116.87	117.79	295,159
11 Sep 24	117.13000 +5.84	118.27	111.44	111.56	244,589
10 Sep 24	111.29000 +1.34	111.85	108.80	110.42	243,034
09 Sep 24	109.95000 +0.83	111.75	107.89	109.99	216,036
06 Sep 24	109.12000 -0.15	111.75	108.09	109.68	326,330
05 Sep 24	109.27000 -0.17	110.00	106.30	108.97	187,503
04 Sep 24	109.44000 +2.38	109.66	105.26	106.07	287,951
03 Sep 24	107.06000 -12.47	118.63	106.81	117.80	407,181
30 Aug 24	119.53000 +0.53	121.21	117.36	120.42	277,097
29 Aug 24	119.00000 +2.48	122.00	116.46	117.41	159,545
28 Aug 24	116.52000 -0.89	118.73	115.45	116.91	178,021
27 Aug 24	117.41000 -1.16	118.28	116.31	117.78	172,233
26 Aug 24	118.57000 +0.47	119.76	116.98	119.64	154,379
23 Aug 24	118.10000 +4.42	119.03	114.12	114.62	220,415
22 Aug 24	113.68000 -1.14	115.47	112.30	114.68	137,542
21 Aug 24	114.82000 +3.51	114.96	110.95	111.40	186,703
20 Aug 24	111.31000 -2.31	114.57	109.15	113.00	215,419
19 Aug 24	113.62000 +1.69	113.92	109.92	112.00	203,706
16 Aug 24	111.93000 -2.74	115.05	110.82	114.52	227,708
15 Aug 24	114.67000 +4.08	116.45	113.07	113.10	335,451
14 Aug 24	110.59000 +1.99	110.80	107.16	109.96	244,886
13 Aug 24	108.60000 +3.00	109.56	104.71	106.71	252,842
12 Aug 24	105.60000 +1.04	105.79	102.71	104.46	268,580
09 Aug 24	104.56000 -3.35	109.83	104.25	108.39	292,773
08 Aug 24	107.91000 +3.95	108.38	104.35	106.93	294,339
07 Aug 24	103.96000 -2.19	110.00	101.83	109.46	465,524
06 Aug 24	106.15000 +3.59	113.96	103.01	111.18	755,596
05 Aug 24	102.56000 -2.34	104.81	93.50	94.83	806,497
02 Aug 24	104.90000 -5.08	106.76	101.21	105.00	670,994
01 Aug 24	109.98000 -6.38	118.51	107.34	116.49	606,332
31 Jul 24	116.36000 +6.26	119.35	112.91	113.97	297,891
30 Jul 24	110.10000 -3.29	116.50	109.42	114.62	280,815
29 Jul 24	113.39000 -1.89	118.88	112.53	116.68	204,084
26 Jul 24	115.28000 +5.22	116.28	113.40	114.19	196,633
25 Jul 24	110.06000 -3.03	115.63	108.55	113.26	475,790
24 Jul 24	113.09000 -11.39	125.14	112.63	124.26	414,399
23 Jul 24	124.48000 +2.62	125.40	119.47	121.77	240,843
22 Jul 24	121.86000 +5.84	122.57	116.77	117.26	288,397
19 Jul 24	116.02000 -0.37	117.75	114.78	116.65	726,588
18 Jul 24	116.39000 +5.09	118.73	112.52	112.52	472,469
17 Jul 24	111.30000 -18.16	128.55	111.20	127.53	649,584
16 Jul 24	129.46001 +0.19	130.57	125.00	129.25	410,163
15 Jul 24	129.27000 +6.88	130.89	124.15	124.71	388,820
12 Jul 24	122.39000 +5.18	123.82	118.38	119.46	344,166
11 Jul 24	117.21000 +3.46	118.78	114.78	116.92	319,525
10 Jul 24	113.75000 +2.67	114.33	111.25	112.20	215,982
09 Jul 24	111.08000 -1.95	113.86	111.06	113.07	191,536
08 Jul 24	113.03000 -0.67	116.85	112.86	115.00	200,654
05 Jul 24	113.70000 -2.83	116.56	112.64	116.39	150,275
03 Jul 24	116.53000 +3.57	117.20	112.99	113.56	132,844
02 Jul 24	112.96000 -1.80	115.92	112.50	114.00	310,999
01 Jul 24	114.76000 -3.58	118.30	113.22	118.30	318,542
28 Jun 24	118.34000 -0.99	124.50	116.29	121.31	757,328
27 Jun 24	119.33000 +1.18	120.13	115.20	118.80	329,735
26 Jun 24	118.15000 +0.39	118.42	115.55	116.37	317,730
25 Jun 24	117.76000 +1.58	118.01	114.19	116.81	267,289
24 Jun 24	116.18000 -0.04	116.67	113.77	116.15	249,636
21 Jun 24	116.22000 -1.53	117.31	111.42	117.31	500,532
20 Jun 24	117.75000 -4.93	124.34	116.74	122.55	260,745
18 Jun 24	122.68000 +3.43	123.40	117.78	119.05	275,511
17 Jun 24	119.25000 +2.92	119.43	115.18	116.00	191,996
14 Jun 24	116.33000 -2.10	117.30	113.19	116.20	232,931
13 Jun 24	118.43000 -0.75	121.51	116.66	119.00	206,197
12 Jun 24	119.18000 +5.15	122.58	114.30	117.35	359,992
11 Jun 24	114.03000 -0.85	115.45	112.70	114.00	244,030
10 Jun 24	114.88000 +2.15	115.77	111.00	112.14	340,164
07 Jun 24	112.73000 -3.09	115.73	112.33	115.00	270,659
06 Jun 24	115.82000 -0.71	119.89	115.19	116.01	346,611
05 Jun 24	116.53000 +3.95	116.74	111.20	113.57	336,145
04 Jun 24	112.58000 -4.88	116.25	110.86	116.03	577,385
03 Jun 24	117.46000 -5.41	125.39	115.25	124.37	382,708
31 May 24	122.87000 -1.22	128.53	120.49	125.15	335,431
30 May 24	124.09000 +2.86	125.93	120.72	122.20	226,387
29 May 24	121.23000 -0.64	122.26	118.60	120.16	274,807
28 May 24	121.87000 -4.60	128.25	121.22	127.43	349,057
24 May 24	126.47000 +1.04	128.29	126.33	126.99	261,550
23 May 24	125.43000 -1.18	128.99	124.73	128.14	303,350
22 May 24	126.61000 -3.95	131.29	125.45	130.00	295,463
21 May 24	130.56000 -0.64	131.93	128.64	129.74	270,162
20 May 24	131.20000 +2.34	131.76	128.49	130.36	243,646
17 May 24	128.86000 -1.15	131.49	127.40	130.71	340,602
16 May 24	130.00999 -5.54	137.63	129.67	135.55	486,355
15 May 24	135.55000 +8.22	136.10	128.26	129.56	586,253
14 May 24	127.33000 -0.75	128.82	124.00	127.90	447,973
13 May 24	128.08000 -0.79	131.44	127.70	131.44	487,582
10 May 24	128.87000 +3.71	129.25	125.02	126.46	361,882
09 May 24	125.16000 -0.52	127.56	124.00	126.26	482,922
08 May 24	125.68000 +3.68	128.58	119.62	122.00	716,209
07 May 24	122.00000 +16.63	123.99	107.00	109.53	977,055
06 May 24	105.37000 +4.22	105.76	102.06	102.24	555,764
03 May 24	101.15000 +0.50	104.80	101.05	102.79	222,220
02 May 24	100.65000 +1.49	101.90	98.39	99.16	331,455
01 May 24	99.16000 -2.44	102.92	99.04	102.02	220,830
30 Apr 24	101.60000 -4.15	105.72	101.18	105.34	306,067
29 Apr 24	105.75000 -0.14	106.73	103.57	106.43	322,331
26 Apr 24	105.89000 +3.69	106.15	102.26	102.48	285,151
25 Apr 24	102.20000 +1.23	102.32	97.97	98.26	305,510
24 Apr 24	100.97000 -0.58	105.00	100.00	102.59	219,917
23 Apr 24	101.55000 +4.14	101.93	97.55	98.20	210,476
22 Apr 24	97.41000 +0.85	98.09	95.43	97.66	286,459
19 Apr 24	96.56000 -1.76	99.29	94.60	97.75	320,273
18 Apr 24	98.32000 -1.79	100.75	96.91	100.20	335,781
17 Apr 24	100.11000 +0.42	100.63	97.88	100.49	282,352
16 Apr 24	99.69000 -0.72	100.65	97.71	100.00	333,077
15 Apr 24	100.41000 -4.48	107.27	100.04	106.05	227,382
12 Apr 24	104.89000 -0.64	105.94	103.54	105.36	135,007
11 Apr 24	105.53000 +1.57	105.88	103.44	103.96	196,925
10 Apr 24	103.96000 -2.07	105.71	101.05	103.00	286,337
09 Apr 24	106.03000 -0.37	106.59	103.25	106.03	227,859
08 Apr 24	106.40000 -1.15	109.27	106.26	108.50	174,146
05 Apr 24	107.55000 +2.31	108.29	105.16	105.16	215,843
04 Apr 24	105.24000 -2.38	109.93	104.80	109.06	220,193
03 Apr 24	107.62000 +2.15	108.92	104.43	104.80	261,278
02 Apr 24	105.47000 -4.34	107.50	104.82	107.50	370,492
01 Apr 24	109.81000 -0.50	111.14	108.18	110.25	271,621
28 Mar 24	110.31000 -3.12	113.26	109.63	112.44	607,292
27 Mar 24	113.43000 +0.62	114.09	111.74	113.76	279,959
26 Mar 24	112.81000 +1.27	114.36	111.54	112.04	288,461
25 Mar 24	111.54000 -0.49	113.94	111.06	112.00	337,808
22 Mar 24	112.03000 +2.08	112.87	110.56	111.01	312,118
21 Mar 24	109.95000 +0.26	112.86	109.54	110.83	380,261
20 Mar 24	109.69000 +1.29	110.35	106.54	108.01	266,352
19 Mar 24	108.40000 +1.64	109.19	103.33	105.33	279,248
18 Mar 24	106.76000 -0.61	110.98	106.44	107.49	292,263
15 Mar 24	107.37000 -1.12	110.20	107.05	108.07	525,678
14 Mar 24	108.49000 -1.52	110.96	107.19	110.61	239,006
13 Mar 24	110.01000 -1.97	111.87	108.88	111.68	225,358
12 Mar 24	111.98000 +3.41	112.24	106.64	108.61	286,826
11 Mar 24	108.57000 -2.59	111.61	106.42	111.61	306,810
08 Mar 24	111.16000 +1.52	113.56	110.30	111.15	284,437
07 Mar 24	109.64000 -0.50	111.74	109.09	110.64	269,263
06 Mar 24	110.14000 +1.73	111.71	107.53	110.13	253,839
05 Mar 24	108.41000 -2.93	111.55	107.73	110.50	321,853
04 Mar 24	111.34000 +0.36	116.36	110.00	111.80	398,463
01 Mar 24	110.98000 +4.34	111.89	106.75	108.78	496,166
29 Feb 24	106.64000 +0.50	108.41	105.48	106.40	657,016
28 Feb 24	106.14000 -0.08	107.95	103.46	106.90	1,091,424
27 Feb 24	106.22000 +16.27	113.08	95.25	95.56	1,515,531
26 Feb 24	89.95000 +2.93	90.36	87.90	88.00	592,357
23 Feb 24	87.02000 +2.47	87.26	84.41	85.00	230,938
22 Feb 24	84.55000 +1.63	85.72	83.40	83.85	256,553
21 Feb 24	82.92000 +0.78	83.05	81.25	81.42	208,391
20 Feb 24	82.14000 -1.98	83.18	81.83	82.43	303,926
16 Feb 24	84.12000 -0.35	85.35	83.20	83.97	243,830
15 Feb 24	84.47000 +1.34	84.57	81.86	83.34	346,879
14 Feb 24	83.13000 +3.63	83.84	80.91	80.91	273,672
13 Feb 24	79.50000 -3.31	81.15	76.01	78.67	486,367
12 Feb 24	82.81000 -0.62	84.53	81.78	83.03	363,365
09 Feb 24	83.43000 +1.13	84.46	81.62	82.50	301,321
08 Feb 24	82.30000 +2.74	82.49	79.42	79.99	369,281
07 Feb 24	79.56000 +2.63	79.75	77.14	77.45	359,517
06 Feb 24	76.93000 +0.81	76.93	74.70	75.86	294,677
05 Feb 24	76.12000 -2.41	78.47	75.88	77.62	262,951
02 Feb 24	78.53000 +0.17	79.02	76.89	78.00	313,963
01 Feb 24	78.36000 +3.26	78.60	75.11	75.90	329,005
31 Jan 24	75.10000 -2.07	77.50	74.44	77.41	610,371
30 Jan 24	77.17000 +0.14	78.07	75.94	77.00	266,246
29 Jan 24	77.03000 +1.90	77.08	74.50	75.04	297,954
26 Jan 24	75.13000 +2.00	75.25	73.23	73.80	373,106
25 Jan 24	73.13000 +1.35	73.51	72.56	73.34	290,484
24 Jan 24	71.78000 -0.26	72.75	70.59	72.75	443,743
23 Jan 24	72.04000 -4.57	77.00	69.61	76.89	806,261
22 Jan 24	76.61000 +0.41	77.90	75.82	76.75	251,675
19 Jan 24	76.20000 -1.37	78.12	75.10	77.93	416,591
18 Jan 24	77.57000 -0.43	79.26	76.30	78.49	277,562
17 Jan 24	78.00000 -1.73	78.43	76.87	78.41	211,865
16 Jan 24	79.73000 +1.33	79.78	76.43	78.00	328,254
12 Jan 24	78.40000 -0.01	79.92	77.69	79.48	175,288
11 Jan 24	78.41000 +0.12	78.96	77.32	78.16	220,906
10 Jan 24	78.29000 +1.20	78.38	76.17	76.59	273,634
09 Jan 24	77.09000 -1.63	77.75	74.71	77.40	315,765
08 Jan 24	78.72000 +1.63	79.21	77.28	77.30	284,960
05 Jan 24	77.09000 -1.16	79.07	76.84	78.00	301,381
04 Jan 24	78.25000 -1.51	80.10	78.25	80.01	313,992
03 Jan 24	79.76000 -5.15	83.54	79.64	83.32	345,192
02 Jan 24	84.91000 -3.02	87.44	81.67	87.00	779,366
29 Dec 23	87.93000 -1.24	89.80	87.40	89.31	424,371
28 Dec 23	89.17000 +0.95	89.66	88.01	88.19	331,773
27 Dec 23	88.22000 +1.45	89.20	86.81	87.06	408,400
26 Dec 23	86.77000 +0.87	87.04	84.60	85.83	355,004
22 Dec 23	85.90000 +1.89	86.13	83.59	84.21	372,982
21 Dec 23	84.01000 +2.71	84.19	81.24	82.41	329,482
20 Dec 23	81.30000 +0.72	84.59	80.02	80.60	357,472
19 Dec 23	80.58000 +2.00	81.19	79.27	79.46	260,727
18 Dec 23	78.58000 +0.96	79.17	77.54	78.04	262,946
15 Dec 23	77.62000 +0.76	78.92	76.82	77.62	506,292
14 Dec 23	76.86000 +0.03	79.14	74.41	78.02	405,968
13 Dec 23	76.83000 +3.42	77.21	73.20	73.55	404,468
12 Dec 23	73.41000 +2.86	73.73	70.53	70.61	341,234
11 Dec 23	70.55000 +1.06	71.01	69.22	69.79	256,239
08 Dec 23	69.49000 +1.54	69.72	67.95	67.95	253,528
07 Dec 23	67.95000 +1.09	67.99	66.14	66.47	294,063
06 Dec 23	66.86000 +2.27	69.25	66.63	66.73	534,777
05 Dec 23	64.59000 -0.45	65.22	63.49	64.73	214,595
04 Dec 23	65.04000 +0.18	65.11	62.66	64.86	373,138
01 Dec 23	64.86000 +1.35	65.61	62.95	63.45	290,274
30 Nov 23	63.51000 +0.96	63.68	62.13	63.14	271,792
29 Nov 23	62.55000 -0.39	63.67	62.19	63.45	255,871
28 Nov 23	62.94000 -2.03	64.99	62.66	64.73	239,331
27 Nov 23	64.97000 -0.42	65.48	64.37	65.00	183,473
24 Nov 23	65.39000 +0.44	65.60	64.75	65.08	70,137
22 Nov 23	64.95000 +0.64	65.28	64.46	64.48	189,975
21 Nov 23	64.31000 +0.01	65.04	63.83	64.00	192,154
20 Nov 23	64.30000 -1.90	66.06	63.91	65.88	348,751
17 Nov 23	66.20000 +0.82	67.17	65.97	66.43	390,033
16 Nov 23	65.38000 -1.61	67.57	65.20	66.69	573,911
15 Nov 23	66.99000 -0.01	67.79	66.32	67.02	304,069
14 Nov 23	67.00000 +0.64	68.92	66.07	67.94	476,073
13 Nov 23	66.36000 -0.20	66.70	65.54	66.30	311,763
10 Nov 23	66.56000 +1.51	67.31	65.20	65.68	558,202
09 Nov 23	65.05000 -0.70	67.66	64.05	66.49	364,937
08 Nov 23	65.75000 +3.08	67.10	64.27	65.73	787,034
07 Nov 23	62.67000 -11.86	67.11	55.45	67.00	1,835,781
06 Nov 23	74.53000 -1.43	76.20	73.51	75.80	899,087
03 Nov 23	75.96000 +0.47	77.74	75.37	76.79	370,578
02 Nov 23	75.49000 +0.33	76.98	73.80	76.20	454,788
01 Nov 23	75.16000 +2.31	75.60	72.13	72.83	399,430
31 Oct 23	72.85000 +0.60	73.86	71.83	72.29	325,946
30 Oct 23	72.25000 +1.37	72.52	70.70	71.26	224,001
27 Oct 23	70.88000 -0.07	71.60	69.51	70.91	250,256
26 Oct 23	70.95000 -0.61	71.67	69.58	71.44	320,767
25 Oct 23	71.56000 -0.36	73.18	71.40	71.79	281,117
24 Oct 23	71.92000 +0.85	72.74	71.07	72.08	374,601
23 Oct 23	71.07000 +1.04	72.22	69.65	69.99	399,574
20 Oct 23	70.03000 -1.67	71.84	69.37	71.84	481,403
19 Oct 23	71.70000 -0.79	73.79	71.17	72.49	307,516
18 Oct 23	72.49000 -4.35	76.01	72.15	76.01	433,864
17 Oct 23	76.84000 +3.95	77.21	72.61	72.61	513,657
16 Oct 23	72.89000 +0.89	74.75	72.25	72.70	385,456
13 Oct 23	72.00000 -5.44	77.63	65.71	77.47	1,382,065
12 Oct 23	77.44000 -1.10	79.09	76.77	78.65	493,643
11 Oct 23	78.54000 +2.01	78.95	76.65	76.65	482,843
10 Oct 23	76.53000 +2.59	77.52	74.09	74.58	394,703
09 Oct 23	73.94000 -2.70	76.66	73.60	76.50	336,455
06 Oct 23	76.64000 +2.58	77.67	73.43	73.43	378,021
05 Oct 23	74.06000 +0.84	74.80	73.30	73.30	279,389
04 Oct 23	73.22000 +1.61	73.43	70.04	71.38	280,338
03 Oct 23	71.61000 -0.70	72.46	70.75	72.00	253,986
02 Oct 23	72.31000 -1.17	74.40	72.12	73.60	224,648
29 Sep 23	73.48000 -0.23	74.90	73.18	74.33	243,306
28 Sep 23	73.71000 +0.53	75.70	72.49	73.08	280,813
27 Sep 23	73.18000 +2.86	73.85	70.73	70.84	326,426
26 Sep 23	70.32000 -1.81	72.56	70.14	71.53	278,904
25 Sep 23	72.13000 +0.47	73.05	71.63	71.75	180,754
22 Sep 23	71.66000 -0.29	72.65	71.14	71.87	220,154
21 Sep 23	71.95000 -2.53	74.14	71.64	73.83	273,068
20 Sep 23	74.48000 +0.20	75.83	74.38	74.38	189,716
19 Sep 23	74.28000 -1.26	75.98	73.62	75.49	243,957
18 Sep 23	75.54000 +1.54	76.54	74.56	74.56	298,789
15 Sep 23	74.00000 -0.73	74.87	73.41	74.84	803,350
14 Sep 23	74.73000 +1.04	75.76	74.22	74.27	302,633
13 Sep 23	73.69000 -2.40	76.56	73.14	76.00	391,541
12 Sep 23	76.09000 -1.34	78.44	75.96	77.59	367,458
11 Sep 23	77.43000 -1.05	79.46	76.83	79.06	325,655
08 Sep 23	78.48000 -0.62	79.97	78.21	79.55	204,659
07 Sep 23	79.10000 -1.01	80.23	77.51	79.81	363,209
06 Sep 23	80.11000 -0.43	82.35	79.04	80.92	281,779
05 Sep 23	80.54000 -2.59	83.25	78.29	83.23	383,930
01 Sep 23	83.13000 +0.37	84.00	82.41	83.24	321,494
31 Aug 23	82.76000 +1.79	83.08	80.44	81.28	403,527
30 Aug 23	80.97000 +1.06	82.78	80.35	80.35	524,727
29 Aug 23	79.91000 +0.75	79.99	78.01	79.29	282,652
28 Aug 23	79.16000 +0.60	80.31	78.75	78.90	333,356
25 Aug 23	78.56000 +0.69	78.75	76.09	77.99	210,977
24 Aug 23	77.87000 -1.94	80.00	77.77	79.60	256,624
23 Aug 23	79.81000 +2.16	80.27	77.29	77.82	322,738
22 Aug 23	77.65000 +0.24	78.48	76.85	77.55	254,443
21 Aug 23	77.41000 +0.39	79.43	76.53	78.95	317,362
18 Aug 23	77.02000 +1.78	78.03	73.39	74.75	733,582
17 Aug 23	75.24000 -5.25	80.96	75.21	80.44	744,730
16 Aug 23	80.49000 -1.80	83.81	80.32	82.62	524,674
15 Aug 23	82.29000 +2.15	83.18	80.53	81.10	588,482
14 Aug 23	80.14000 -0.65	81.55	79.57	81.17	456,943
11 Aug 23	80.79000 +0.90	82.32	80.11	80.11	538,314
10 Aug 23	79.89000 +1.54	81.00	77.85	78.38	776,622
09 Aug 23	78.35000 +2.77	78.69	74.91	75.00	1,204,759
08 Aug 23	75.58000 +13.77	75.95	67.19	67.19	1,609,622
07 Aug 23	61.81000 +0.81	62.36	61.28	61.54	324,368
04 Aug 23	61.00000 -0.30	61.70	59.82	61.23	299,910
03 Aug 23	61.30000 -0.45	62.01	60.84	61.86	269,480
02 Aug 23	61.75000 -1.23	63.19	61.71	62.81	320,575
01 Aug 23	62.98000 +2.99	63.21	61.35	62.43	718,867
31 Jul 23	59.99000 +1.24	60.24	58.84	59.08	342,069
28 Jul 23	58.75000 +0.00	59.35	58.33	59.00	225,034
27 Jul 23	58.75000 +0.55	58.95	57.53	58.60	212,358
26 Jul 23	58.20000 +0.04	59.14	58.01	58.25	176,688
25 Jul 23	58.16000 +0.90	58.88	57.23	57.23	255,852
24 Jul 23	57.26000 -0.70	58.14	56.17	57.94	595,567
21 Jul 23	57.96000 -0.50	59.29	57.76	59.14	294,329
20 Jul 23	58.46000 -0.20	59.29	58.06	58.98	216,585
19 Jul 23	58.66000 -1.28	60.25	58.26	60.11	287,901
18 Jul 23	59.94000 +0.70	60.58	59.25	59.25	286,633
17 Jul 23	59.24000 +0.42	59.93	58.72	59.00	417,053
14 Jul 23	58.82000 +0.26	59.17	58.16	58.97	206,278
13 Jul 23	58.56000 +0.49	59.06	57.47	58.07	298,077
12 Jul 23	58.07000 -0.44	59.24	58.01	59.11	320,962
11 Jul 23	58.51000 +0.17	59.48	57.63	58.75	289,615
10 Jul 23	58.34000 +0.87	58.52	57.25	57.29	322,232
07 Jul 23	57.47000 +1.01	58.61	56.82	56.83	379,012
06 Jul 23	56.46000 -1.98	58.17	54.84	58.00	551,039
05 Jul 23	58.44000 +0.24	59.43	57.68	58.19	543,975
03 Jul 23	58.20000 +2.40	58.23	56.34	56.81	221,041
30 Jun 23	55.80000 +0.01	56.84	55.57	56.34	413,900
29 Jun 23	55.79000 +1.99	55.86	53.97	54.00	324,737
28 Jun 23	53.80000 +0.88	54.80	52.92	53.12	298,791
27 Jun 23	52.92000 +0.76	53.47	52.19	52.23	211,764
26 Jun 23	52.16000 -0.43	53.29	51.75	52.83	226,357
23 Jun 23	52.59000 -0.40	53.11	52.01	52.54	540,301
22 Jun 23	52.99000 +1.18	53.36	51.02	51.65	351,711
21 Jun 23	51.81000 -0.80	52.68	51.40	52.61	491,159
20 Jun 23	52.61000 +0.75	53.00	51.61	51.87	228,075
16 Jun 23	51.86000 -1.11	53.03	51.65	53.02	554,290
15 Jun 23	52.97000 +0.72	52.97	51.66	52.25	174,387
14 Jun 23	52.25000 -0.90	53.23	52.02	52.80	229,774
13 Jun 23	53.15000 +0.40	54.44	53.03	53.03	273,483
12 Jun 23	52.75000 -0.74	53.69	51.22	53.69	413,296
09 Jun 23	53.49000 +0.47	53.97	52.70	53.03	377,693
08 Jun 23	53.02000 -0.34	53.46	52.00	53.11	309,237
07 Jun 23	53.36000 +1.68	53.53	51.99	52.05	440,038
06 Jun 23	51.68000 +1.76	51.73	49.53	49.57	346,843
05 Jun 23	49.92000 +0.72	49.97	48.30	49.27	275,130
02 Jun 23	49.20000 +2.76	49.26	46.70	46.70	328,393
01 Jun 23	46.44000 +0.37	46.81	45.30	46.30	264,435
31 May 23	46.07000 -1.60	47.89	45.24	47.53	728,484
30 May 23	47.67000 +0.55	48.44	47.06	47.54	336,252
26 May 23	47.12000 +0.64	47.33	45.83	46.44	353,416
25 May 23	46.48000 +0.67	46.50	45.64	45.91	295,355
24 May 23	45.81000 +0.71	46.33	44.81	44.99	331,200
23 May 23	45.10000 +0.91	45.66	43.84	43.88	305,630
22 May 23	44.19000 +0.25	44.64	43.65	44.00	215,587
19 May 23	43.94000 +0.22	44.55	43.15	44.46	165,588
18 May 23	43.72000 +0.72	43.92	42.40	42.92	216,879
17 May 23	43.00000 +0.82	43.14	42.20	42.66	250,396
16 May 23	42.18000 -0.86	43.00	42.16	42.87	154,298
15 May 23	43.04000 +0.39	43.23	42.52	42.71	192,350
12 May 23	42.65000 -0.03	43.45	42.43	42.97	151,836
11 May 23	42.68000 -0.24	42.94	42.19	42.50	147,445
10 May 23	42.92000 +0.00	43.60	42.47	43.59	171,585
09 May 23	42.92000 +0.65	43.05	41.50	42.21	183,275
08 May 23	42.27000 -0.47	43.00	41.52	42.95	166,598
05 May 23	42.74000 +2.11	42.83	41.26	41.50	267,699
04 May 23	40.63000 -1.37	42.16	39.30	41.87	319,915
03 May 23	42.00000 +1.74	43.05	40.28	41.14	524,387
02 May 23	40.26000 +2.67	40.33	35.68	37.45	504,873
01 May 23	37.59000 +0.67	37.83	36.55	36.86	312,952
28 Apr 23	36.92000 +0.66	37.01	35.95	36.13	229,563
27 Apr 23	36.26000 +0.58	36.77	35.92	35.94	227,246
26 Apr 23	35.68000 -1.11	36.66	35.56	36.50	213,174
25 Apr 23	36.79000 -0.59	37.17	36.70	36.95	159,707
24 Apr 23	37.38000 +0.28	37.85	37.05	37.10	184,093
21 Apr 23	37.10000 -0.69	37.75	36.96	37.68	156,478
20 Apr 23	37.79000 +0.50	37.84	37.00	37.20	115,890
19 Apr 23	37.29000 +0.46	37.49	36.67	36.88	167,060
18 Apr 23	36.83000 -0.55	37.95	36.78	37.47	184,615
17 Apr 23	37.38000 +0.66	37.48	36.78	36.78	161,939
14 Apr 23	36.72000 +0.65	36.76	36.21	36.22	175,657
13 Apr 23	36.07000 +0.55	36.17	35.19	35.86	183,605
12 Apr 23	35.52000 +0.13	35.91	35.37	35.67	183,768
11 Apr 23	35.39000 +0.27	35.76	35.20	35.34	290,095
10 Apr 23	35.12000 +0.48	35.62	34.42	34.52	134,506
06 Apr 23	34.64000 -0.33	35.15	34.55	35.11	161,827
05 Apr 23	34.97000 -0.61	35.44	34.23	35.28	407,646
04 Apr 23	35.58000 -2.41	38.25	35.41	38.25	231,841
03 Apr 23	37.99000 +0.11	38.67	37.46	38.23	194,122
31 Mar 23	37.88000 +0.30	38.00	37.55	37.85	301,082
30 Mar 23	37.58000 -0.42	38.49	37.41	38.40	171,566
29 Mar 23	38.00000 -0.30	38.77	37.74	38.75	207,611
28 Mar 23	38.30000 -0.12	38.63	37.95	38.23	147,288
27 Mar 23	38.42000 +0.39	38.87	37.99	38.33	160,369
24 Mar 23	38.03000 +0.13	38.05	36.44	37.31	265,536
23 Mar 23	37.90000 -0.17	38.90	37.55	38.39	173,072
22 Mar 23	38.07000 -0.71	39.05	37.99	38.73	284,686
21 Mar 23	38.78000 +0.90	39.29	38.71	38.71	175,641
20 Mar 23	37.88000 +0.95	38.18	37.29	37.39	230,318
17 Mar 23	36.93000 -1.04	37.93	36.83	37.64	483,869
16 Mar 23	37.97000 +0.18	38.80	36.93	37.40	199,888
15 Mar 23	37.79000 -1.43	38.29	36.35	38.29	293,786
14 Mar 23	39.22000 +1.35	39.99	38.85	38.85	322,459
13 Mar 23	37.87000 -1.00	39.04	37.60	38.18	337,680
10 Mar 23	38.87000 -1.99	41.15	38.55	41.01	329,671
09 Mar 23	40.86000 -0.73	41.91	40.86	41.68	196,492
08 Mar 23	41.59000 -0.22	42.00	41.03	42.00	218,462
07 Mar 23	41.81000 +1.35	41.99	40.60	40.76	357,236
06 Mar 23	40.46000 -0.26	40.86	39.84	40.61	301,156
03 Mar 23	40.72000 -0.15	41.30	40.13	41.05	503,586
02 Mar 23	40.87000 +0.97	41.31	39.56	40.21	357,556
01 Mar 23	39.90000 +1.44	40.47	38.63	38.63	360,090
28 Feb 23	38.46000 +0.12	40.56	38.29	38.61	439,857
27 Feb 23	38.34000 +0.30	38.97	37.70	38.50	260,124
24 Feb 23	38.04000 +1.07	38.10	36.51	36.72	253,341
23 Feb 23	36.97000 +0.84	37.59	36.45	36.45	165,097
22 Feb 23	36.13000 +0.14	36.30	35.74	36.04	190,802
21 Feb 23	35.99000 -2.31	38.17	35.86	37.95	311,591
17 Feb 23	38.30000 +0.64	38.43	37.50	37.81	247,869
16 Feb 23	37.66000 -0.48	38.29	37.25	37.64	162,925
15 Feb 23	38.14000 +1.07	38.25	36.45	36.70	243,358
14 Feb 23	37.07000 +0.36	37.34	36.37	36.68	150,828
13 Feb 23	36.71000 +0.55	36.86	35.78	36.32	157,986
10 Feb 23	36.16000 +0.24	36.84	35.64	35.81	222,228
09 Feb 23	35.92000 -1.18	37.78	35.33	37.67	315,794
08 Feb 23	37.10000 -0.08	37.32	36.49	37.26	168,155
07 Feb 23	37.18000 +0.33	37.56	36.20	36.70	311,721
06 Feb 23	36.85000 -0.01	37.00	36.24	36.68	295,977
03 Feb 23	36.86000 +0.54	36.89	36.03	36.24	202,099
02 Feb 23	36.32000 -0.32	36.98	35.73	36.96	328,443
01 Feb 23	36.64000 +0.25	36.98	35.83	36.28	367,434
31 Jan 23	36.39000 +1.92	36.42	34.42	34.58	430,106
30 Jan 23	34.47000 -0.03	34.60	34.03	34.40	217,053
27 Jan 23	34.50000 +0.76	34.89	33.53	33.85	364,106
26 Jan 23	33.74000 +0.21	34.23	32.97	33.83	254,103
25 Jan 23	33.53000 -0.62	34.32	32.69	34.00	318,986
24 Jan 23	34.15000 +1.43	34.56	32.60	32.69	671,263
23 Jan 23	32.72000 +0.68	33.02	32.23	32.51	424,467
20 Jan 23	32.04000 +0.59	32.21	31.26	31.73	286,687
19 Jan 23	31.45000 -0.40	31.69	30.60	31.59	227,663
18 Jan 23	31.85000 -0.50	33.04	31.79	32.64	241,027
17 Jan 23	32.35000 -1.52	34.32	32.23	33.98	321,959
13 Jan 23	33.87000 +0.70	34.05	32.68	33.03	265,918
12 Jan 23	33.17000 +0.35	33.39	32.79	33.00	221,824
11 Jan 23	32.82000 -0.10	33.43	32.65	33.21	189,255
10 Jan 23	32.92000 +0.73	32.98	31.96	32.26	160,249
09 Jan 23	32.19000 +0.21	32.85	31.92	32.20	373,497
06 Jan 23	31.98000 +0.37	32.21	31.57	32.00	194,838
05 Jan 23	31.61000 -1.75	33.22	31.37	33.16	306,451
04 Jan 23	33.36000 -0.09	34.62	33.03	33.59	279,127
03 Jan 23	33.45000 +0.65	34.86	33.08	33.15	670,661
30 Dec 22	32.80000 +0.14	32.99	32.31	32.57	119,419
29 Dec 22	32.66000 +0.54	32.82	32.20	32.37	103,871
28 Dec 22	32.12000 -0.73	32.94	31.96	32.90	108,544
27 Dec 22	32.85000 +0.11	32.88	32.37	32.74	118,036
23 Dec 22	32.74000 +0.46	32.87	32.18	32.18	115,914
22 Dec 22	32.28000 +0.48	32.53	31.60	31.64	200,394
21 Dec 22	31.80000 +1.33	32.08	30.99	31.04	256,687
20 Dec 22	30.47000 -0.49	31.38	30.42	31.07	283,194
19 Dec 22	30.96000 -0.05	31.72	30.74	31.21	222,908
16 Dec 22	31.01000 -0.02	31.03	30.35	30.75	392,498
15 Dec 22	31.03000 -0.86	31.69	30.89	31.69	166,494
14 Dec 22	31.89000 -0.04	32.49	31.79	31.96	232,722
13 Dec 22	31.93000 +0.37	32.58	31.68	32.35	168,144
12 Dec 22	31.56000 +0.11	31.78	31.16	31.67	83,249
09 Dec 22	31.45000 -0.88	32.40	31.42	32.32	91,731
08 Dec 22	32.33000 +0.00	32.72	32.26	32.64	89,988
07 Dec 22	32.33000 -0.17	32.71	32.06	32.54	137,594
06 Dec 22	32.50000 +0.84	32.53	31.63	31.86	223,677
05 Dec 22	31.66000 -1.07	32.83	31.42	32.83	139,491
02 Dec 22	32.73000 +0.24	33.10	31.99	32.14	173,733
01 Dec 22	32.49000 -0.26	33.15	31.80	33.15	118,232
30 Nov 22	32.75000 +1.33	32.81	30.80	31.56	239,161
29 Nov 22	31.42000 -0.72	32.35	31.15	32.25	138,203
28 Nov 22	32.14000 -0.11	32.60	32.01	32.22	132,679
25 Nov 22	32.25000 -0.05	32.43	31.84	32.35	47,988
23 Nov 22	32.30000 +0.65	32.40	31.60	31.65	154,720
22 Nov 22	31.65000 -0.24	32.25	31.65	31.97	113,525
21 Nov 22	31.89000 -0.51	32.37	31.60	32.22	177,981
18 Nov 22	32.40000 +1.27	32.40	31.35	31.66	196,162
17 Nov 22	31.13000 +0.36	31.21	30.19	30.37	160,644
16 Nov 22	30.77000 -0.43	31.17	30.44	31.16	235,977
15 Nov 22	31.20000 +0.48	31.58	30.92	31.27	298,618
14 Nov 22	30.72000 -1.40	32.00	30.72	32.00	234,837
11 Nov 22	32.12000 -1.00	33.51	32.03	33.06	266,659
10 Nov 22	33.12000 +0.65	33.49	32.25	33.47	283,629
09 Nov 22	32.47000 -1.15	33.60	32.04	33.29	215,613
08 Nov 22	33.62000 +10.04	33.62	32.26	32.58	241,318
14 Oct 22	23.58000 -0.61	24.65	23.55	24.34	143,863
13 Oct 22	24.19000 +1.38	24.22	22.19	22.60	148,311
12 Oct 22	22.81000 +0.15	23.04	22.41	22.80	114,112
11 Oct 22	22.66000 -0.15	22.93	22.33	22.77	155,493
10 Oct 22	22.81000 +0.36	22.92	22.45	22.52	126,658
07 Oct 22	22.45000 -0.93	23.35	22.41	23.35	80,100
06 Oct 22	23.38000 +0.15	23.57	23.13	23.19	96,477
05 Oct 22	23.23000 -0.18	23.35	22.77	23.02	126,715
04 Oct 22	23.41000 +0.73	23.82	23.07	23.08	114,125
03 Oct 22	22.68000 +1.21	22.76	21.63	21.96	134,164
30 Sep 22	21.47000 +0.22	22.30	20.98	21.30	192,204
29 Sep 22	21.25000 -0.22	21.37	20.60	21.29	132,864
28 Sep 22	21.47000 +0.64	21.73	20.89	20.93	184,613
27 Sep 22	20.83000 -0.15	21.43	20.46	21.26	135,719
26 Sep 22	20.98000 -0.84	21.82	20.92	21.59	124,619
23 Sep 22	21.82000 -0.75	22.23	21.40	22.23	137,092
22 Sep 22	22.57000 -1.13	23.98	22.47	23.98	177,095
21 Sep 22	23.70000 -0.14	24.27	23.70	23.93	139,061
20 Sep 22	23.84000 -0.21	24.83	23.26	23.93	101,654
19 Sep 22	24.05000 +0.15	24.40	23.44	23.44	110,741
16 Sep 22	23.90000 -0.26	24.43	23.41	23.99	244,230
15 Sep 22	24.16000 +0.29	24.30	23.55	23.67	96,524
14 Sep 22	23.87000 -0.26	24.28	23.61	24.13	81,433
13 Sep 22	24.13000 -1.13	24.94	24.10	24.78	109,328
12 Sep 22	25.26000 -0.01	25.56	25.17	25.51	62,695
09 Sep 22	25.27000 +0.83	25.33	24.58	24.58	75,060
08 Sep 22	24.44000 +0.12	24.51	23.97	24.21	73,348
07 Sep 22	24.32000 +0.07	24.36	23.76	24.25	120,029
06 Sep 22	24.25000 -0.22	24.63	24.00	24.55	109,796
02 Sep 22	24.47000 -0.52	25.25	24.38	25.14	79,735
01 Sep 22	24.99000 -0.30	25.96	24.75	25.15	82,757
31 Aug 22	25.29000 -0.16	25.45	25.06	25.40	97,149
30 Aug 22	25.45000 -0.71	26.28	25.36	26.11	87,621
29 Aug 22	26.16000 +0.13	26.29	25.65	25.70	73,388
26 Aug 22	26.03000 -0.72	26.88	25.96	26.87	88,114
25 Aug 22	26.75000 +0.31	27.00	26.28	26.46	76,554
24 Aug 22	26.44000 +0.41	26.57	25.87	25.93	95,220
23 Aug 22	26.03000 +0.25	26.30	25.71	25.95	146,691
22 Aug 22	25.78000 -0.60	26.02	25.59	25.85	115,014
19 Aug 22	26.38000 -0.09	26.47	25.95	26.16	186,131
18 Aug 22	26.47000 +0.49	26.54	26.00	26.10	101,491
17 Aug 22	25.98000 -0.42	26.30	25.64	26.19	104,806
16 Aug 22	26.40000 +0.34	26.45	25.97	26.14	81,748
15 Aug 22	26.06000 +0.14	26.10	25.52	25.76	96,581
12 Aug 22	25.92000 +0.60	25.98	25.23	25.57	117,445
11 Aug 22	25.32000 +0.32	25.45	25.10	25.34	133,478
10 Aug 22	25.00000 +0.31	25.32	24.98	25.08	114,581
09 Aug 22	24.69000 -0.74	25.51	24.58	25.51	138,616
08 Aug 22	25.43000 +0.20	25.80	25.24	25.24	94,908
05 Aug 22	25.23000 +0.39	25.35	24.67	24.79	84,351
04 Aug 22	24.84000 +0.47	24.89	23.98	24.58	127,340
03 Aug 22	24.37000 -0.50	24.86	23.59	24.81	165,251
02 Aug 22	24.87000 -1.14	26.41	24.60	25.94	201,573
01 Aug 22	26.01000 +0.30	26.05	25.26	25.69	157,224
29 Jul 22	25.71000 +0.52	25.87	25.22	25.30	64,787
28 Jul 22	25.19000 +0.60	25.23	24.54	24.72	92,272
27 Jul 22	24.59000 +0.60	24.81	24.08	24.10	86,449
26 Jul 22	23.99000 +0.52	23.99	23.41	23.41	71,160
25 Jul 22	23.47000 +0.17	23.57	23.10	23.55	95,486
22 Jul 22	23.30000 -0.02	23.73	23.10	23.49	63,757
21 Jul 22	23.32000 +0.09	23.32	22.52	22.92	89,158
20 Jul 22	23.23000 +0.06	23.71	22.76	23.23	162,899
19 Jul 22	23.17000 +0.83	23.21	22.55	22.55	80,134
18 Jul 22	22.34000 +0.01	22.80	22.19	22.50	75,133
15 Jul 22	22.33000 +0.92	22.46	21.28	21.85	165,467
14 Jul 22	21.41000 -0.10	21.54	20.74	21.13	124,862
13 Jul 22	21.51000 +0.03	21.62	20.99	21.39	92,140
12 Jul 22	21.48000 -0.18	21.89	21.38	21.51	78,186
11 Jul 22	21.66000 -0.04	21.84	21.18	21.40	100,123
08 Jul 22	21.70000 -0.13	21.95	21.30	21.94	86,229
07 Jul 22	21.83000 +0.35	22.10	21.75	21.83	93,005
06 Jul 22	21.48000 -0.13	21.72	20.87	21.64	130,478
05 Jul 22	21.61000 -0.35	21.69	20.95	21.48	158,728
01 Jul 22	21.96000 +0.04	22.26	21.24	21.87	143,808
30 Jun 22	21.92000 +0.32	21.93	21.17	21.36	212,243
29 Jun 22	21.60000 -0.77	22.58	21.42	22.58	110,571
28 Jun 22	22.37000 -0.55	23.34	22.34	23.05	124,122
27 Jun 22	22.92000 +0.24	23.32	22.68	22.98	124,770
24 Jun 22	22.68000 +1.25	22.74	21.57	21.60	579,265
23 Jun 22	21.43000 -0.69	22.19	21.30	22.16	172,884
22 Jun 22	22.12000 -0.11	22.31	21.69	21.86	139,289
21 Jun 22	22.23000 -0.20	22.84	21.84	22.61	181,012
17 Jun 22	22.43000 +0.82	22.55	21.31	21.79	556,249
16 Jun 22	21.61000 -1.99	23.23	21.38	23.23	177,874
15 Jun 22	23.60000 +0.29	23.93	22.94	23.34	139,289
14 Jun 22	23.31000 +0.50	23.36	22.65	23.01	155,493
13 Jun 22	22.81000 -1.36	23.61	22.70	23.55	168,446
10 Jun 22	24.17000 -0.74	24.72	23.84	24.52	131,477
09 Jun 22	24.91000 +0.05	24.98	24.55	24.82	95,424
08 Jun 22	24.86000 -0.42	25.24	24.57	25.21	207,763
07 Jun 22	25.28000 +0.27	25.34	24.70	24.81	97,192
06 Jun 22	25.01000 +0.26	25.16	24.76	25.03	110,163
03 Jun 22	24.75000 -0.19	24.82	24.43	24.69	65,098
02 Jun 22	24.94000 +0.22	25.06	24.64	24.80	96,689
01 Jun 22	24.72000 +0.11	24.84	24.19	24.84	119,553
31 May 22	24.61000 -0.25	25.01	24.25	24.65	157,041
27 May 22	24.86000 +0.48	24.91	23.69	24.46	79,385
26 May 22	24.38000 +0.07	24.86	23.30	23.76	118,619
25 May 22	24.31000 +0.91	24.46	23.30	23.35	133,421
24 May 22	23.40000 -0.43	23.82	22.77	23.82	153,242
23 May 22	23.83000 +0.43	24.04	23.53	23.73	87,612
20 May 22	23.40000 -0.20	24.10	22.72	23.92	101,610
19 May 22	23.60000 +0.16	23.98	22.93	22.94	133,817
18 May 22	23.44000 -0.08	25.18	23.25	23.60	208,375
17 May 22	23.52000 +0.53	23.87	23.33	23.46	114,761
16 May 22	22.99000 +0.06	23.36	22.54	22.81	104,390
13 May 22	22.93000 -0.04	23.26	22.68	23.13	111,948
12 May 22	22.97000 +0.86	23.00	21.86	21.95	150,009
11 May 22	22.11000 +0.11	22.78	21.83	22.10	98,009
10 May 22	22.00000 -0.46	22.75	21.75	22.68	148,494
09 May 22	22.46000 -0.59	22.98	22.26	22.80	129,448
06 May 22	23.05000 -0.76	23.89	22.84	23.89	179,663
05 May 22	23.81000 -0.20	24.38	23.43	23.93	180,363
04 May 22	24.01000 +0.58	24.17	23.20	23.45	235,839
03 May 22	23.43000 +0.12	23.78	22.55	23.50	292,294
02 May 22	23.31000 +0.42	23.39	22.51	22.95	280,359
29 Apr 22	22.89000 -0.80	24.02	22.76	23.66	178,264
28 Apr 22	23.69000 +0.49	23.85	22.85	23.46	223,244
27 Apr 22	23.20000 -0.37	23.86	22.95	23.57	224,425
26 Apr 22	23.57000 -0.92	24.33	23.45	24.21	127,839
25 Apr 22	24.49000 -0.24	24.75	23.80	24.62	167,908
22 Apr 22	24.73000 -0.97	25.74	24.63	25.46	153,217
21 Apr 22	25.70000 -0.65	26.67	25.41	26.55	119,609
20 Apr 22	26.35000 -0.07	26.95	26.23	26.64	94,027
19 Apr 22	26.42000 +0.46	26.71	25.81	26.34	174,940
18 Apr 22	25.96000 -0.45	26.64	25.80	26.29	148,650
14 Apr 22	26.41000 -0.03	27.01	26.22	26.43	205,178
13 Apr 22	26.44000 +0.96	26.60	25.70	25.71	128,655
12 Apr 22	25.48000 -0.10	26.37	25.41	25.68	112,769
11 Apr 22	25.58000 -0.04	26.02	25.43	25.61	64,278
08 Apr 22	25.62000 -0.11	26.20	25.56	25.86	101,601
07 Apr 22	25.73000 +0.24	25.92	25.26	25.68	106,026
06 Apr 22	25.49000 -0.64	26.15	25.33	25.91	195,714
05 Apr 22	26.13000 -0.59	26.87	26.01	26.70	161,297
04 Apr 22	26.72000 -0.44	27.06	26.05	27.06	131,863
01 Apr 22	27.16000 +0.36	27.25	26.57	26.85	141,785
31 Mar 22	26.80000 -1.03	27.85	26.66	27.68	225,849
30 Mar 22	27.83000 -0.27	28.55	27.76	28.26	163,964
29 Mar 22	28.10000 +1.01	28.28	27.21	27.21	336,624
28 Mar 22	27.09000 -0.92	27.85	26.91	27.85	124,309
25 Mar 22	28.01000 +0.22	28.29	27.83	27.89	164,825
24 Mar 22	27.79000 +0.07	28.00	26.81	28.00	161,786
23 Mar 22	27.72000 -1.06	28.78	27.67	28.78	190,374
22 Mar 22	28.78000 -0.02	29.34	28.65	29.12	225,664
21 Mar 22	28.80000 -0.10	29.70	28.47	29.05	258,196
18 Mar 22	28.90000 -0.05	28.95	28.17	28.77	366,825
17 Mar 22	28.95000 +0.09	28.96	28.40	28.69	127,704
16 Mar 22	28.86000 +1.17	29.05	27.85	27.97	159,970
15 Mar 22	27.69000 -0.67	28.41	27.35	28.41	135,676
14 Mar 22	28.36000 -0.68	29.54	28.23	29.16	139,303
11 Mar 22	29.04000 +0.21	29.43	28.72	28.93	108,029
10 Mar 22	28.83000 +0.44	28.88	27.53	27.81	130,728
09 Mar 22	28.39000 +0.66	28.67	28.01	28.48	146,504
08 Mar 22	27.73000 -0.08	28.50	27.66	28.13	167,093
07 Mar 22	27.81000 -0.57	28.82	27.77	28.46	182,775
04 Mar 22	28.38000 -0.89	29.07	28.10	28.84	133,632
03 Mar 22	29.27000 -0.27	29.72	28.84	29.72	124,761
02 Mar 22	29.54000 +1.42	30.91	28.70	28.77	299,878
01 Mar 22	28.12000 -1.41	31.10	28.00	30.40	317,030
28 Feb 22	29.53000 +0.51	29.69	28.69	28.75	334,165
25 Feb 22	29.02000 +0.65	29.21	28.03	28.56	123,977
24 Feb 22	28.37000 +0.69	28.40	26.80	26.81	190,317
23 Feb 22	27.68000 -0.73	28.89	27.61	28.47	167,105
22 Feb 22	28.41000 -1.10	29.66	28.25	28.94	205,306
18 Feb 22	29.51000 -0.34	30.17	29.45	29.82	109,901
17 Feb 22	29.85000 -2.02	31.72	29.72	31.45	254,358
16 Feb 22	31.87000 +0.63	32.14	31.21	31.41	444,337
15 Feb 22	31.24000 +2.07	31.40	29.43	29.59	260,785
14 Feb 22	29.17000 +0.31	29.71	28.83	29.10	161,152
11 Feb 22	28.86000 -0.11	29.49	28.72	28.98	98,386
10 Feb 22	28.97000 +0.04	29.49	28.27	28.62	227,276
09 Feb 22	28.93000 -0.69	30.25	28.81	29.73	188,814
08 Feb 22	29.62000 +2.11	30.10	27.69	27.69	410,278
07 Feb 22	27.51000 +0.44	27.82	27.03	27.13	134,968
04 Feb 22	27.07000 -0.25	27.36	26.61	27.35	200,016
03 Feb 22	27.32000 +0.62	27.67	26.51	26.60	181,242
02 Feb 22	26.70000 +0.18	27.81	26.24	26.41	225,853
01 Feb 22	26.52000 +1.11	26.57	25.24	25.49	167,832
31 Jan 22	25.41000 +0.27	25.52	24.75	25.00	140,108
28 Jan 22	25.14000 -0.14	25.21	24.10	25.18	162,665
27 Jan 22	25.28000 -1.33	27.06	25.13	26.65	148,645
26 Jan 22	26.61000 +0.03	27.42	26.28	26.87	274,704
25 Jan 22	26.58000 -0.42	26.89	25.94	26.59	208,085
24 Jan 22	27.00000 +0.65	27.15	25.47	26.00	311,410
21 Jan 22	26.35000 -0.75	27.50	26.11	26.77	459,234
20 Jan 22	27.10000 -0.64	28.05	26.96	27.72	523,671
19 Jan 22	27.74000 +0.14	28.42	27.20	27.30	544,432
18 Jan 22	27.60000 -0.29	27.85	27.18	27.43	231,042
14 Jan 22	27.89000 +0.24	27.92	26.89	26.98	108,314
13 Jan 22	27.65000 +0.37	27.96	27.30	27.30	94,029
12 Jan 22	27.28000 +0.23	27.50	26.85	27.20	251,431
11 Jan 22	27.05000 +0.52	27.14	26.24	26.63	135,473
10 Jan 22	26.53000 -0.04	26.61	25.79	26.53	195,614
07 Jan 22	26.57000 -1.53	27.92	26.29	27.92	172,441
06 Jan 22	28.10000 +1.97	28.17	26.43	26.46	182,906
05 Jan 22	26.13000 -0.97	27.48	26.10	27.28	132,180
04 Jan 22	27.10000 +0.21	27.33	26.58	26.93	95,649
03 Jan 22	26.89000 +0.59	27.23	26.38	26.55	93,102
31 Dec 21	26.30000 +0.08	26.50	26.07	26.30	92,212
30 Dec 21	26.22000 -0.65	27.09	26.10	26.67	109,777
29 Dec 21	26.87000 +0.21	27.33	26.71	26.86	92,664
28 Dec 21	26.66000 -0.28	26.95	26.34	26.89	77,444
27 Dec 21	26.94000 +0.94	27.00	26.00	26.23	99,611
23 Dec 21	26.00000 +0.21	26.21	25.87	26.00	70,036
22 Dec 21	25.79000 +0.37	25.90	25.13	25.42	65,733
21 Dec 21	25.42000 +0.89	25.49	24.76	24.87	111,838
20 Dec 21	24.53000 -0.97	25.32	23.98	25.08	207,520
17 Dec 21	25.50000 -1.01	26.74	25.42	26.46	257,114
16 Dec 21	26.51000 -0.61	27.52	26.35	27.41	112,957
15 Dec 21	27.12000 +0.78	27.21	26.18	26.50	136,225
14 Dec 21	26.34000 -0.27	27.09	26.20	26.57	153,214
13 Dec 21	26.61000 +0.13	27.01	26.21	26.52	155,459
10 Dec 21	26.48000 -0.22	26.99	26.20	26.88	81,197
09 Dec 21	26.70000 -0.56	27.27	26.50	27.27	115,019
08 Dec 21	27.26000 +0.25	27.34	26.82	27.00	145,050
07 Dec 21	27.01000 +0.16	27.75	26.76	27.28	168,350
06 Dec 21	26.85000 +0.95	27.12	25.91	26.14	158,992
03 Dec 21	25.90000 -0.10	26.29	25.37	26.29	139,598
02 Dec 21	26.00000 +0.66	26.30	25.46	25.46	145,746
01 Dec 21	25.34000 -0.43	26.52	25.31	26.52	193,716
30 Nov 21	25.77000 -0.86	26.47	25.38	26.29	211,070
29 Nov 21	26.63000 -0.61	27.79	26.50	27.79	156,554
26 Nov 21	27.24000 -0.97	27.36	26.27	27.17	228,132
24 Nov 21	28.21000 -0.51	28.59	28.10	28.52	119,750
23 Nov 21	28.72000 +0.03	29.05	28.50	28.73	135,077
22 Nov 21	28.69000 -0.01	29.10	28.21	28.75	143,053
19 Nov 21	28.70000 -0.20	28.97	28.46	28.70	136,365
18 Nov 21	28.90000 -0.12	29.19	28.30	28.96	199,909
17 Nov 21	29.02000 +0.23	29.48	28.60	28.77	270,202
16 Nov 21	28.79000 +0.62	28.88	27.80	28.17	164,776
15 Nov 21	28.17000 -0.75	29.07	28.00	29.04	168,871
12 Nov 21	28.92000 +0.06	29.16	28.59	29.14	166,141
11 Nov 21	28.86000 +0.34	29.07	27.73	28.26	227,159
10 Nov 21	28.52000 -0.34	29.06	28.42	28.94	197,779
09 Nov 21	28.86000 +0.28	29.15	28.10	28.61	240,834
08 Nov 21	28.58000 +1.40	29.67	28.33	28.75	354,365
05 Nov 21	27.18000 +0.02	28.03	27.01	27.51	446,502
04 Nov 21	27.16000 +1.44	27.42	25.84	25.99	444,804
03 Nov 21	25.72000 +1.15	25.90	24.40	25.49	387,396
02 Nov 21	24.57000 -0.37	24.85	24.05	24.85	163,819
01 Nov 21	24.94000 +0.90	25.23	24.20	24.20	198,069
29 Oct 21	24.04000 +0.11	24.24	23.78	23.83	152,914
28 Oct 21	23.93000 +1.06	23.95	22.87	22.92	154,031
27 Oct 21	22.87000 -0.88	23.73	22.85	23.57	165,750
26 Oct 21	23.75000 +0.75	24.25	23.10	23.21	324,336
25 Oct 21	23.00000 +0.24	23.17	22.46	22.76	347,482
22 Oct 21	22.76000 -0.08	23.03	22.55	22.90	120,054
21 Oct 21	22.84000 +0.04	22.92	22.56	22.73	139,027
20 Oct 21	22.80000 +0.02	22.94	22.59	22.78	163,823
19 Oct 21	22.78000 +0.03	22.86	22.51	22.75	88,002
18 Oct 21	22.75000 -0.35	23.10	22.68	22.99	65,110
15 Oct 21	23.10000 -0.08	23.78	23.08	23.56	161,378
14 Oct 21	23.18000 +0.36	23.28	22.90	23.15	92,051
13 Oct 21	22.82000 -0.30	23.21	22.74	23.15	66,967
12 Oct 21	23.12000 +0.31	23.20	22.72	22.81	87,248
11 Oct 21	22.81000 -0.56	23.59	22.80	23.44	73,712
08 Oct 21	23.37000 -0.24	23.97	23.34	23.68	164,820
07 Oct 21	23.61000 +0.55	23.85	23.15	23.29	138,808
06 Oct 21	23.06000 -0.07	23.16	22.61	22.87	116,076
05 Oct 21	23.13000 +0.16	23.47	22.76	23.00	148,371
04 Oct 21	22.97000 +0.11	23.25	22.74	22.83	125,797
01 Oct 21	22.86000 +0.19	23.01	22.41	22.90	194,489
30 Sep 21	22.67000 -0.34	23.25	22.67	23.14	111,990
29 Sep 21	23.01000 +0.35	23.05	22.58	22.71	100,851
28 Sep 21	22.66000 -0.52	23.34	22.58	23.11	108,001
27 Sep 21	23.18000 +1.32	23.41	22.16	22.16	269,762
24 Sep 21	21.86000 +0.00	22.08	21.63	21.83	150,912
23 Sep 21	21.86000 +0.35	22.19	21.50	21.56	152,653
22 Sep 21	21.51000 -0.14	21.99	21.42	21.79	153,882
21 Sep 21	21.65000 -0.32	22.31	21.49	22.10	222,243
20 Sep 21	21.97000 -0.81	22.12	21.51	22.07	216,231
17 Sep 21	22.78000 +0.21	22.91	22.22	22.51	365,927
16 Sep 21	22.57000 -0.16	23.03	22.46	22.90	89,250
15 Sep 21	22.73000 -0.05	23.10	22.50	22.85	125,651
14 Sep 21	22.78000 -0.64	23.57	22.54	23.57	130,815
13 Sep 21	23.42000 +1.57	23.64	22.66	22.70	249,362
10 Sep 21	21.85000 -0.40	22.56	21.75	22.56	316,125
09 Sep 21	22.25000 -0.24	22.54	22.20	22.48	103,007
08 Sep 21	22.49000 -0.43	22.90	22.31	22.90	100,724
07 Sep 21	22.92000 -0.19	23.20	22.77	23.05	104,593
03 Sep 21	23.11000 -0.35	23.62	22.96	23.41	102,263
02 Sep 21	23.46000 +0.52	23.50	23.03	23.12	88,756
01 Sep 21	22.94000 -0.12	23.29	22.86	23.09	108,534
31 Aug 21	23.06000 +0.00	23.25	22.90	23.03	122,685
30 Aug 21	23.06000 -0.12	23.34	22.92	23.34	107,451
27 Aug 21	23.18000 +0.60	23.35	22.70	22.70	146,052
26 Aug 21	22.58000 -0.17	22.84	22.40	22.67	112,131
25 Aug 21	22.75000 +0.18	23.14	22.35	22.61	108,544
24 Aug 21	22.57000 +0.31	22.92	22.35	22.37	104,322
23 Aug 21	22.26000 +0.31	22.42	22.04	22.24	99,090
20 Aug 21	21.95000 +0.30	22.13	21.54	21.54	198,113
19 Aug 21	21.65000 -0.09	21.94	21.37	21.55	167,458
18 Aug 21	21.74000 -0.33	22.24	21.71	21.93	118,669
17 Aug 21	22.07000 -0.57	22.42	21.88	22.42	150,549
16 Aug 21	22.64000 -0.50	22.99	22.32	22.87	109,699
13 Aug 21	23.14000 -0.53	23.76	23.01	23.76	96,850
12 Aug 21	23.67000 -0.13	24.02	23.30	23.82	111,126
11 Aug 21	23.80000 +0.83	23.82	22.67	23.02	242,575
10 Aug 21	22.97000 +0.98	22.97	21.81	22.07	188,012
09 Aug 21	21.99000 -0.18	22.17	21.57	22.05	165,751
06 Aug 21	22.17000 +0.05	22.70	22.11	22.29	103,489
05 Aug 21	22.12000 +0.22	22.49	21.92	21.92	132,205
04 Aug 21	21.90000 -0.49	22.45	21.90	22.23	175,207
03 Aug 21	22.39000 +0.77	22.65	21.50	22.29	291,474
02 Aug 21	21.62000 -0.34	22.86	21.54	22.10	249,320
30 Jul 21	21.96000 +0.03	22.42	21.56	21.96	137,947
29 Jul 21	21.93000 +0.20	22.19	21.61	22.08	139,003
28 Jul 21	21.73000 +0.63	21.93	21.10	21.30	201,304
27 Jul 21	21.10000 -0.12	21.28	20.61	21.02	111,163
26 Jul 21	21.22000 +0.05	21.78	21.02	21.22	117,034
23 Jul 21	21.17000 +0.28	21.22	20.70	21.04	121,588
22 Jul 21	20.89000 -0.65	21.66	20.64	21.54	181,135
21 Jul 21	21.54000 +0.32	22.05	21.38	21.38	185,832
20 Jul 21	21.22000 +0.37	21.57	20.76	20.85	266,602
19 Jul 21	20.85000 -0.33	21.15	20.17	20.57	304,907
16 Jul 21	21.18000 -0.58	22.00	21.11	22.00	232,468
15 Jul 21	21.76000 +0.04	22.11	21.43	21.62	162,467
14 Jul 21	21.72000 -0.39	22.54	21.53	22.24	211,102
13 Jul 21	22.11000 -0.30	22.29	21.98	22.24	172,181
12 Jul 21	22.41000 -0.27	22.80	22.11	22.38	262,686
09 Jul 21	22.68000 +0.78	22.79	21.99	22.16	439,182
08 Jul 21	21.90000 -0.07	22.40	21.08	21.48	238,559
07 Jul 21	21.97000 -0.32	22.31	21.35	22.25	228,352
06 Jul 21	22.29000 -1.43	23.80	21.85	23.79	391,438
02 Jul 21	23.72000 -1.63	25.53	23.64	25.51	309,158
01 Jul 21	25.35000 +1.22	25.68	24.61	24.65	523,221
30 Jun 21	24.13000 +1.92	24.48	22.00	22.13	1,139,882
29 Jun 21	22.21000 -0.20	22.61	21.90	22.61	291,713
28 Jun 21	22.41000 -0.94	23.40	22.07	23.40	262,408
25 Jun 21	23.35000 +0.19	23.95	23.30	23.91	466,250
24 Jun 21	23.16000 +1.25	23.19	21.83	22.15	378,495
23 Jun 21	21.91000 -0.22	22.30	21.84	22.15	159,592
22 Jun 21	22.13000 +0.14	22.15	21.51	22.01	151,380
21 Jun 21	21.99000 +0.14	22.32	21.87	21.99	137,223
18 Jun 21	21.85000 -1.09	22.74	21.78	22.43	363,467
17 Jun 21	22.94000 -0.78	23.78	22.88	23.78	204,607
16 Jun 21	23.72000 -0.31	24.13	23.58	24.06	142,128
15 Jun 21	24.03000 -0.18	24.26	24.00	24.26	137,908
14 Jun 21	24.21000 -0.03	24.38	23.84	24.29	132,700
11 Jun 21	24.24000 -0.26	25.08	24.04	24.71	123,905
10 Jun 21	24.50000 -0.22	24.92	24.31	24.92	200,543
09 Jun 21	24.72000 -0.27	25.39	24.68	25.18	228,344
08 Jun 21	24.99000 -0.04	25.30	24.57	25.12	164,306
07 Jun 21	25.03000 -0.06	25.74	24.92	25.24	235,596
04 Jun 21	25.09000 +0.60	25.11	24.29	24.81	302,249
03 Jun 21	24.49000 +0.93	24.54	23.20	23.56	386,151
02 Jun 21	23.56000 +0.29	23.63	22.74	23.29	256,192
01 Jun 21	23.27000 +0.77	23.38	22.55	22.85	184,621
28 May 21	22.50000 -0.21	22.86	22.24	22.71	76,596
27 May 21	22.71000 +0.52	22.81	22.41	22.50	293,766
26 May 21	22.19000 +0.41	22.20	21.83	21.90	99,278
25 May 21	21.78000 -0.17	22.14	21.74	21.98	165,173
24 May 21	21.95000 -0.24	22.37	21.88	22.21	86,075
21 May 21	22.19000 +0.34	22.50	21.90	22.06	148,477
20 May 21	21.85000 -0.32	22.19	21.43	22.17	175,593
19 May 21	22.17000 -0.44	22.50	21.47	22.14	218,528
18 May 21	22.61000 -0.26	22.97	22.47	22.77	230,112
17 May 21	22.87000 +0.37	22.95	22.11	22.25	142,837
14 May 21	22.50000 +0.37	22.67	22.06	22.40	129,872
13 May 21	22.13000 +0.85	22.30	21.24	21.24	223,273
12 May 21	21.28000 -0.95	22.35	21.15	22.04	280,839
11 May 21	22.23000 -0.47	22.58	21.79	22.28	218,487
10 May 21	22.70000 -0.48	23.79	22.64	23.18	273,426
07 May 21	23.18000 +0.01	23.25	22.58	23.05	172,444
06 May 21	23.17000 +0.50	23.21	22.51	22.55	191,133
05 May 21	22.67000 -0.55	23.67	22.40	23.64	354,048
04 May 21	23.22000 +2.24	23.84	21.65	22.00	1,068,410
03 May 21	20.98000 +0.13	21.15	20.68	20.98	157,838
30 Apr 21	20.85000 -0.18	21.02	20.72	20.85	159,067
29 Apr 21	21.03000 +0.08	21.35	20.86	21.24	136,649
28 Apr 21	20.95000 +0.00	21.08	20.80	20.99	105,684
27 Apr 21	20.95000 +0.10	21.03	20.63	20.89	150,667
26 Apr 21	20.85000 +0.13	21.12	20.66	21.12	190,646
23 Apr 21	20.72000 +0.39	20.98	20.31	20.44	169,812
22 Apr 21	20.33000 +0.08	20.70	20.05	20.32	222,295
21 Apr 21	20.25000 +0.05	20.70	20.02	20.23	167,234
20 Apr 21	20.20000 -0.31	20.74	19.76	20.50	215,684
19 Apr 21	20.51000 -0.32	20.66	20.03	20.66	244,496
16 Apr 21	20.83000 -0.11	21.27	20.67	21.09	120,174
15 Apr 21	20.94000 +0.07	21.34	20.57	21.02	151,495
14 Apr 21	20.87000 -0.06	21.60	20.78	21.00	240,577
13 Apr 21	20.93000 -0.74	21.57	20.67	21.52	175,407
12 Apr 21	21.67000 +0.33	21.95	21.00	21.41	290,006
09 Apr 21	21.34000 +0.64	21.41	20.53	20.77	287,985
08 Apr 21	20.70000 -1.18	22.07	20.64	22.00	439,474
07 Apr 21	21.88000 -0.87	23.03	21.72	22.79	229,847
06 Apr 21	22.75000 -0.14	23.22	22.63	22.99	235,572
05 Apr 21	22.89000 -0.25	23.59	22.55	23.25	420,273
01 Apr 21	23.14000 -0.06	23.64	22.60	23.49	382,163
31 Mar 21	23.20000 +0.66	23.70	22.64	22.88	492,949
30 Mar 21	22.54000 +1.65	22.71	20.89	21.13	522,863
29 Mar 21	20.89000 -0.86	22.16	20.82	21.75	257,333
26 Mar 21	21.75000 +1.45	21.79	20.55	20.73	294,160
25 Mar 21	20.30000 +0.30	20.47	19.47	19.98	307,461
24 Mar 21	20.00000 -0.08	20.95	19.95	20.38	247,363
23 Mar 21	20.08000 -0.68	20.80	19.80	20.65	330,767
22 Mar 21	20.76000 -0.43	21.40	20.68	21.18	228,629
19 Mar 21	21.19000 +0.01	21.47	20.32	20.85	544,894
18 Mar 21	21.18000 -0.59	22.22	21.14	21.70	283,511
17 Mar 21	21.77000 +0.00	21.90	21.39	21.89	256,822
16 Mar 21	21.77000 -1.09	22.90	21.55	22.90	327,175
15 Mar 21	22.86000 -0.30	23.13	22.25	23.11	217,260
12 Mar 21	23.16000 +0.49	23.73	22.44	22.70	494,520
11 Mar 21	22.67000 +0.25	22.85	22.22	22.77	167,888
10 Mar 21	22.42000 +1.04	22.56	21.30	21.65	229,181
09 Mar 21	21.38000 +0.28	21.66	20.83	21.29	270,651
08 Mar 21	21.10000 +0.07	21.58	20.86	21.03	222,946
05 Mar 21	21.03000 +0.82	21.05	19.48	20.38	494,309
04 Mar 21	20.21000 +0.64	20.81	19.45	19.49	515,676
03 Mar 21	19.57000 -3.61	23.48	19.20	23.48	1,470,046
02 Mar 21	23.18500 -0.67	24.09	21.74	21.74	286,691
01 Mar 21	23.85000 +1.07	24.05	23.01	23.45	242,480
26 Feb 21	22.78000 -0.49	24.23	22.04	23.15	240,086
25 Feb 21	23.27000 -0.78	24.34	23.02	24.34	359,241
24 Feb 21	24.05000 +1.41	24.10	22.70	22.96	388,248
23 Feb 21	22.64000 +0.98	22.90	21.05	21.70	414,829
22 Feb 21	21.66000 +0.83	21.96	20.67	20.73	356,661
19 Feb 21	20.83000 +0.36	21.06	20.35	20.45	228,808
18 Feb 21	20.47000 -0.50	20.93	20.32	20.89	164,515
17 Feb 21	20.97000 +0.13	21.23	20.52	20.77	146,752
16 Feb 21	20.84000 -0.75	21.70	20.83	21.66	195,542
12 Feb 21	21.59000 -0.05	21.66	20.90	21.41	146,148
11 Feb 21	21.64000 -0.26	22.19	21.11	22.08	188,370
10 Feb 21	21.90000 -0.17	22.21	21.72	22.07	173,577
09 Feb 21	22.07000 -0.66	22.58	21.73	22.57	292,951
08 Feb 21	22.73000 +0.71	22.94	22.30	22.30	174,727
05 Feb 21	22.02000 +0.21	22.24	21.56	22.00	214,114
04 Feb 21	21.81000 +0.67	21.86	21.00	21.33	292,849
03 Feb 21	21.14000 -0.25	21.55	20.66	21.43	180,799
02 Feb 21	21.39000 +0.48	21.63	20.76	21.58	264,991
01 Feb 21	20.91000 +0.44	21.09	20.04	20.76	396,927
29 Jan 21	20.47000 -0.56	21.03	20.23	20.91	403,125
28 Jan 21	21.03000 +0.12	21.24	20.22	20.98	342,062
27 Jan 21	20.91000 -1.63	21.93	20.46	21.93	587,009
26 Jan 21	22.54000 -0.53	23.44	22.10	23.44	294,730
25 Jan 21	23.07000 -0.61	24.07	22.62	23.85	271,016
22 Jan 21	23.68000 +0.05	23.73	22.61	23.33	361,755
21 Jan 21	23.63000 -0.26	23.93	23.49	23.89	311,934
20 Jan 21	23.89000 -0.24	24.47	23.42	24.25	360,457
19 Jan 21	24.13000 +1.01	24.49	23.20	23.29	586,252
15 Jan 21	23.12000 +0.16	23.20	22.16	22.78	253,428
14 Jan 21	22.96000 +0.92	23.57	22.24	22.36	452,765
13 Jan 21	22.04000 -0.36	22.82	21.81	22.50	323,017
12 Jan 21	22.40000 +0.66	22.76	21.80	22.06	292,615
11 Jan 21	21.74000 -0.18	21.78	21.16	21.67	309,513
08 Jan 21	21.92000 -0.53	22.87	21.15	22.82	575,820
07 Jan 21	22.45000 +1.23	23.24	21.50	21.53	635,776
06 Jan 21	21.22000 +2.84	21.55	18.74	18.82	870,790
05 Jan 21	18.38000 +0.50	18.60	17.61	17.88	342,708
04 Jan 21	17.88000 -0.73	18.88	17.44	18.68	394,012
31 Dec 20	18.61000 +0.04	18.86	18.34	18.61	171,307
30 Dec 20	18.57000 -0.19	19.02	18.21	18.59	288,277
29 Dec 20	18.76000 -0.76	19.50	18.51	19.44	331,946
28 Dec 20	19.52000 +0.26	20.16	19.07	19.48	318,356
24 Dec 20	19.26000 +0.13	19.78	18.64	19.14	194,233
23 Dec 20	19.13000 +0.13	19.53	18.84	19.16	217,683
22 Dec 20	19.00000 -0.16	19.74	18.80	19.17	401,493
21 Dec 20	19.16000 -0.83	20.22	19.06	19.28	603,478
18 Dec 20	19.99000 +0.11	20.82	19.88	19.92	835,292
17 Dec 20	19.88000 -0.04	20.36	19.46	20.36	425,807
16 Dec 20	19.92000 +0.83	20.69	19.04	19.37	1,389,134
15 Dec 20	19.09000 -0.21	19.84	18.05	19.63	870,411
14 Dec 20	19.30000 +2.73	19.67	16.55	16.96	2,324,847
11 Dec 20	16.57000 +0.39	16.70	16.14	16.20	438,035
10 Dec 20	16.18000 -0.29	16.64	15.94	16.45	252,592
09 Dec 20	16.47000 +0.17	16.78	16.20	16.36	276,458
08 Dec 20	16.30000 -0.30	16.65	16.22	16.48	399,935
07 Dec 20	16.60000 +0.07	16.66	16.18	16.54	199,794
04 Dec 20	16.53000 +0.39	16.60	16.09	16.50	143,795
03 Dec 20	16.14000 +0.03	16.25	16.00	16.11	104,739
02 Dec 20	16.11000 +0.10	16.22	15.81	15.82	139,467
01 Dec 20	16.01000 +0.02	16.32	15.69	16.32	226,517
30 Nov 20	15.99000 -0.33	16.38	15.96	16.25	228,693
27 Nov 20	16.32000 -0.14	16.57	16.20	16.52	71,039
25 Nov 20	16.46000 -0.66	17.07	16.08	17.07	157,893
24 Nov 20	17.12000 +0.82	17.25	16.26	16.55	351,127
23 Nov 20	16.30500 +0.80	16.43	15.49	15.66	194,407
20 Nov 20	15.51000 -0.20	15.75	15.36	15.56	80,213
19 Nov 20	15.71000 +0.03	15.89	15.40	15.67	108,372
18 Nov 20	15.68000 -0.09	16.15	15.67	15.92	122,057
17 Nov 20	15.77000 -0.10	15.84	15.14	15.63	174,378
16 Nov 20	15.87000 +0.54	16.00	15.45	15.48	183,485
13 Nov 20	15.33000 +0.21	15.66	15.07	15.31	100,376
12 Nov 20	15.12000 -0.91	15.94	14.81	15.84	182,115
11 Nov 20	16.03000 +0.22	16.05	15.26	15.74	197,746
10 Nov 20	15.81000 +1.66	15.87	14.19	14.41	349,654
09 Nov 20	14.15000 +0.36	15.68	14.11	14.25	283,343
06 Nov 20	13.79000 -0.16	14.15	13.67	14.07	191,529
05 Nov 20	13.95000 +0.25	14.43	13.75	13.75	156,432
04 Nov 20	13.70000 -0.97	14.62	13.39	14.62	584,076
03 Nov 20	14.67000 -0.71	15.60	13.81	15.12	568,630
02 Nov 20	15.38000 +0.68	15.48	14.49	14.85	260,931
30 Oct 20	14.70000 +0.79	14.83	13.66	13.84	286,338
29 Oct 20	13.91000 -0.27	14.60	13.90	14.19	196,916
28 Oct 20	14.18000 -1.66	15.76	14.12	15.11	389,058
27 Oct 20	15.84000 -0.99	16.78	15.69	16.78	242,959
26 Oct 20	16.83000 +0.00	16.87	16.46	16.50	173,790
23 Oct 20	16.83000 +0.12	16.92	16.51	16.89	148,054
22 Oct 20	16.71000 +0.07	16.94	15.93	16.66	295,348
21 Oct 20	16.64000 -0.43	17.27	16.60	17.12	235,465
20 Oct 20	17.07000 +0.62	17.24	16.31	16.46	386,688
19 Oct 20	16.45000 +0.00	17.82	16.32	16.81	712,303
16 Oct 20	16.45000 +1.03	16.83	15.46	15.50	785,595
15 Oct 20	15.42000 +0.44	15.42	14.86	14.98	96,961
14 Oct 20	14.98000 -0.18	15.43	14.98	15.12	79,664
13 Oct 20	15.16000 +0.01	15.21	14.82	14.97	87,967
12 Oct 20	15.15000 +0.16	15.23	14.80	14.94	85,335
09 Oct 20	14.99000 -0.23	15.41	14.98	15.31	100,973
08 Oct 20	15.22000 +0.25	15.44	14.99	15.19	86,785
07 Oct 20	14.97000 +0.59	15.20	14.38	14.51	196,815
06 Oct 20	14.38000 -0.05	14.67	14.10	14.55	276,455
05 Oct 20	14.43000 +0.40	14.66	14.23	14.29	132,239
02 Oct 20	14.03000 +0.05	14.15	13.67	13.67	96,301
01 Oct 20	13.98000 -0.18	14.29	13.69	14.18	180,893
30 Sep 20	14.16000 -0.41	14.74	14.01	14.64	104,976
29 Sep 20	14.57000 +0.07	14.61	14.03	14.61	176,093
28 Sep 20	14.50000 +0.72	14.53	13.97	13.97	126,236
25 Sep 20	13.78000 +0.23	13.87	13.25	13.46	116,087
24 Sep 20	13.55000 +0.19	13.69	13.19	13.34	135,974
23 Sep 20	13.36000 +0.06	13.61	13.36	13.37	272,916
22 Sep 20	13.30000 +0.17	13.37	13.07	13.20	129,683
21 Sep 20	13.13000 -0.55	13.54	12.93	13.41	186,703
18 Sep 20	13.68000 +0.28	13.84	13.36	13.53	282,846
17 Sep 20	13.40000 -0.02	13.75	13.13	13.16	164,657
16 Sep 20	13.42000 +0.30	13.53	13.02	13.13	96,575
15 Sep 20	13.12000 -0.20	13.45	13.05	13.45	104,610
14 Sep 20	13.32000 +0.08	13.46	13.16	13.33	124,244
11 Sep 20	13.24000 -0.32	13.71	13.22	13.56	116,147
10 Sep 20	13.56000 -0.54	14.13	13.52	14.12	161,318
09 Sep 20	14.10000 +0.05	14.30	14.07	14.19	135,339
08 Sep 20	14.05000 -0.07	14.27	13.91	14.07	142,762
04 Sep 20	14.12000 +0.13	14.29	13.95	14.29	99,883
03 Sep 20	13.99000 -0.47	14.54	13.84	14.42	142,676
02 Sep 20	14.46000 -0.24	14.78	14.36	14.73	274,378
01 Sep 20	14.70000 +0.56	14.71	13.59	14.04	193,737
31 Aug 20	14.14000 -0.40	14.44	14.05	14.42	219,456
28 Aug 20	14.54000 +0.23	14.59	14.35	14.40	94,312
27 Aug 20	14.31000 +0.17	14.63	14.13	14.14	116,046
26 Aug 20	14.14000 -0.22	14.38	14.13	14.36	131,946
25 Aug 20	14.36000 -0.14	14.59	14.16	14.56	129,141
24 Aug 20	14.50000 +0.14	14.69	14.25	14.40	116,470
21 Aug 20	14.36000 -0.18	14.58	14.31	14.43	147,887
20 Aug 20	14.54000 -0.19	14.94	14.37	14.49	79,836
19 Aug 20	14.73000 -0.19	15.05	14.62	15.03	168,853
18 Aug 20	14.91500 -0.43	15.38	14.74	15.38	127,295
17 Aug 20	15.34500 +0.06	15.54	15.10	15.43	283,442
14 Aug 20	15.29000 +0.47	15.40	14.60	14.68	173,906
13 Aug 20	14.82000 -0.18	15.24	14.68	14.93	263,251
12 Aug 20	15.00000 -0.06	15.45	14.78	15.31	206,265
11 Aug 20	15.06000 +0.85	15.33	14.24	14.24	401,927
10 Aug 20	14.21000 +0.38	14.40	13.93	13.98	363,316
07 Aug 20	13.83000 +0.30	13.84	13.22	13.22	228,965
06 Aug 20	13.53000 +0.16	13.67	13.15	13.50	195,178
05 Aug 20	13.37000 +0.62	13.47	12.65	12.99	591,445
04 Aug 20	12.75000 +2.00	13.96	12.37	12.37	1,184,299
03 Aug 20	10.75000 +0.45	10.78	10.19	10.38	216,187
31 Jul 20	10.30000 +0.34	10.31	9.82	9.91	224,881
30 Jul 20	9.96000 -0.14	10.09	9.83	9.89	96,709
29 Jul 20	10.10000 +0.18	10.17	9.97	10.03	102,039
28 Jul 20	9.92000 -0.17	10.32	9.91	10.06	97,273
27 Jul 20	10.09000 +0.16	10.09	9.85	9.91	121,113
24 Jul 20	9.93000 -0.14	10.08	9.86	10.08	91,503
23 Jul 20	10.07000 +0.02	10.19	9.92	10.01	108,234
22 Jul 20	10.05000 -0.17	10.23	9.96	10.13	82,419
21 Jul 20	10.22000 +0.44	10.28	9.67	9.88	135,168
20 Jul 20	9.78000 -0.09	9.96	9.66	9.88	96,557
17 Jul 20	9.87000 +0.16	9.94	9.62	9.72	90,200
16 Jul 20	9.71000 +0.05	9.73	9.47	9.65	115,100
15 Jul 20	9.66000 +0.46	9.74	9.36	9.49	130,600
14 Jul 20	9.20000 +0.08	9.33	8.99	9.13	103,800
13 Jul 20	9.12000 -0.11	9.35	8.91	9.35	175,600
10 Jul 20	9.23000 +0.25	9.23	8.90	9.03	113,200
09 Jul 20	8.98000 -0.62	9.87	8.91	9.87	183,000
08 Jul 20	9.60000 +0.02	9.71	9.36	9.57	200,600
07 Jul 20	9.58000 -0.59	10.12	9.53	10.09	336,400
06 Jul 20	10.17000 +0.05	10.40	10.08	10.40	108,500
02 Jul 20	10.12000 +0.04	10.45	10.06	10.30	131,100
01 Jul 20	10.08000 -0.39	10.66	10.08	10.45	91,800
30 Jun 20	10.47000 +0.22	10.64	10.13	10.18	176,100
29 Jun 20	10.25000 +0.57	10.40	9.74	9.88	138,100
26 Jun 20	9.68000 -0.29	9.86	9.48	9.86	379,014
25 Jun 20	9.97000 +0.01	10.02	9.59	9.88	148,693
24 Jun 20	9.96000 -0.18	10.12	9.75	10.03	247,044
23 Jun 20	10.14000 -0.14	10.48	10.08	10.48	134,793
22 Jun 20	10.28000 -0.25	10.50	10.10	10.38	182,347
19 Jun 20	10.53000 -0.06	10.88	10.42	10.77	208,201
18 Jun 20	10.59000 -0.10	10.73	10.44	10.54	126,014
17 Jun 20	10.69000 -0.32	11.21	10.63	11.13	161,234
16 Jun 20	11.01000 +0.39	11.74	10.93	11.15	427,228
15 Jun 20	10.62000 +0.11	10.76	10.04	10.09	220,246
12 Jun 20	10.51000 +0.49	10.63	10.09	10.55	230,224
11 Jun 20	10.02000 -1.22	10.83	9.99	10.55	374,484
10 Jun 20	11.24000 +0.06	11.36	10.57	11.13	393,179
09 Jun 20	11.18000 +0.16	11.41	10.61	11.16	389,490
08 Jun 20	11.02000 +0.68	11.18	10.50	10.50	348,150
05 Jun 20	10.34500 +0.44	10.69	10.12	10.39	552,815
04 Jun 20	9.91000 +0.36	9.93	9.44	9.45	212,441
03 Jun 20	9.55000 +0.37	9.69	9.22	9.45	278,915
02 Jun 20	9.18000 +0.19	9.29	9.01	9.09	159,297
01 Jun 20	8.99000 -0.06	9.20	8.92	9.12	171,923
29 May 20	9.05000 +0.20	9.11	8.65	8.77	250,874
28 May 20	8.85000 -0.64	9.65	8.81	9.65	236,474
27 May 20	9.49000 +0.30	9.58	9.20	9.48	185,612
26 May 20	9.19000 +0.53	9.21	8.74	9.09	166,792
22 May 20	8.66000 -0.09	8.82	8.49	8.82	114,795
21 May 20	8.75000 +0.16	8.82	8.49	8.49	188,971
20 May 20	8.59000 +0.38	8.69	8.21	8.35	198,635
19 May 20	8.21000 -0.13	8.48	8.17	8.36	164,691
18 May 20	8.34000 +0.63	8.38	7.86	7.96	236,731
15 May 20	7.71000 +0.35	7.77	7.17	7.31	185,211
14 May 20	7.36000 +0.10	7.37	6.72	7.11	209,568
13 May 20	7.26000 -0.35	7.58	7.11	7.58	315,863
12 May 20	7.61000 -0.59	8.24	7.60	8.24	288,285
11 May 20	8.20500 -0.77	8.80	8.08	8.78	307,162
08 May 20	8.98000 +0.52	9.11	8.44	8.69	358,392
07 May 20	8.46000 +0.22	8.65	8.17	8.35	287,190
06 May 20	8.24000 -0.67	8.97	8.21	8.97	253,393
05 May 20	8.91000 -0.48	9.80	8.78	9.00	526,876
04 May 20	9.39000 -0.06	9.63	9.09	9.39	189,965
01 May 20	9.45500 -0.43	9.83	9.10	9.63	271,711
30 Apr 20	9.88000 -0.50	10.38	9.88	10.10	218,649
29 Apr 20	10.38000 +0.53	10.74	9.87	10.20	260,385
28 Apr 20	9.85500 +0.33	9.98	9.37	9.94	221,289
27 Apr 20	9.52000 +0.69	9.69	8.83	8.86	258,476
24 Apr 20	8.83000 +0.30	8.96	8.35	8.54	191,085
23 Apr 20	8.53000 +0.26	8.69	8.13	8.27	230,751
22 Apr 20	8.27000 +0.02	9.13	8.19	8.67	172,944
21 Apr 20	8.25000 -0.07	8.34	8.03	8.04	180,450
20 Apr 20	8.32500 -0.20	8.51	8.19	8.35	232,921
17 Apr 20	8.53000 +0.13	8.78	8.36	8.59	295,481
16 Apr 20	8.40000 +0.06	8.49	8.05	8.34	264,501
15 Apr 20	8.34000 -0.62	8.76	8.18	8.61	320,832
14 Apr 20	8.96000 -0.07	9.47	8.80	9.34	257,855
13 Apr 20	9.03000 -0.27	9.30	8.88	9.26	198,232
09 Apr 20	9.30000 +0.66	9.36	8.83	9.00	245,626
08 Apr 20	8.64000 +0.68	8.84	7.82	8.22	321,427
07 Apr 20	7.96000 -0.08	8.61	7.81	8.30	313,998
06 Apr 20	8.04000 +0.17	8.50	7.82	8.33	466,815
03 Apr 20	7.87000 -0.87	8.86	7.57	8.52	346,366
02 Apr 20	8.74000 -0.43	9.26	8.60	9.05	283,374
01 Apr 20	9.17000 -0.33	9.50	8.85	9.44	325,818
31 Mar 20	9.50000 +0.47	10.13	8.99	9.14	423,387
30 Mar 20	9.03000 +0.12	9.20	8.32	8.95	270,321
27 Mar 20	8.91000 -0.75	9.50	8.90	9.38	194,633
26 Mar 20	9.66000 +0.70	9.73	8.93	9.10	176,411
25 Mar 20	8.96000 -0.11	9.37	8.66	9.11	268,283
24 Mar 20	9.07000 +1.07	9.25	8.43	8.48	214,772
23 Mar 20	8.00000 +0.15	8.12	7.06	7.85	200,414
20 Mar 20	7.85000 +0.25	8.38	7.56	7.60	320,393
19 Mar 20	7.60000 -0.52	8.50	7.30	8.10	276,346
18 Mar 20	8.12000 -0.54	8.44	7.45	8.21	294,862
17 Mar 20	8.66000 +0.78	8.70	7.56	8.19	303,385
16 Mar 20	7.88000 -1.88	8.97	7.75	8.79	314,279
13 Mar 20	9.76000 +0.71	9.76	8.92	9.29	305,880
12 Mar 20	9.05000 -0.80	9.86	8.91	9.17	316,099
11 Mar 20	9.85000 -0.88	10.47	9.63	10.47	332,895
10 Mar 20	10.73000 +0.15	10.90	10.29	10.87	288,771
09 Mar 20	10.58000 -1.83	11.71	10.53	11.61	257,108
06 Mar 20	12.41000 -0.43	12.64	11.90	12.27	229,718
05 Mar 20	12.84000 -1.67	14.30	12.72	13.99	243,790
04 Mar 20	14.51000 -0.17	14.99	13.81	14.78	320,859
03 Mar 20	14.68000 +1.09	15.61	13.76	14.00	554,966
02 Mar 20	13.59000 -0.07	13.93	13.27	13.68	285,127
28 Feb 20	13.66000 -0.15	13.84	13.29	13.34	218,392
27 Feb 20	13.80500 -0.24	13.83	13.20	13.70	199,564
26 Feb 20	14.05000 -0.27	14.34	14.00	14.34	94,348
25 Feb 20	14.32000 -0.43	15.03	14.20	14.75	101,039
24 Feb 20	14.75000 -0.25	14.86	14.49	14.50	88,027
21 Feb 20	15.00000 +0.09	15.06	14.75	14.88	86,240
20 Feb 20	14.91000 +0.00	15.00	14.75	14.87	64,937
19 Feb 20	14.91000 +0.15	15.17	14.68	14.80	80,392
18 Feb 20	14.76000 -0.10	14.85	14.56	14.79	114,395
14 Feb 20	14.86000 +0.03	14.92	14.72	14.90	91,195
13 Feb 20	14.83000 -0.09	14.93	14.62	14.87	138,878
12 Feb 20	14.92000 +0.57	15.02	14.17	14.56	164,102
11 Feb 20	14.35000 +0.93	14.36	13.42	13.49	149,250
10 Feb 20	13.42000 -0.06	13.53	13.29	13.43	39,215
07 Feb 20	13.48000 -0.02	13.58	13.21	13.40	61,752
06 Feb 20	13.50000 -0.20	13.79	13.48	13.77	103,564
05 Feb 20	13.70000 +0.31	13.74	13.35	13.52	194,351
04 Feb 20	13.39000 +0.08	13.60	13.34	13.46	106,521
03 Feb 20	13.31000 +0.14	13.65	13.13	13.25	68,532
31 Jan 20	13.17500 -0.39	13.49	13.13	13.44	114,155
30 Jan 20	13.56500 +0.09	13.59	13.17	13.28	118,147
29 Jan 20	13.47000 -0.58	14.08	13.46	14.01	172,621
28 Jan 20	14.05000 -0.02	14.25	13.98	14.14	61,121
27 Jan 20	14.07000 -0.20	14.25	13.85	14.00	74,798
24 Jan 20	14.27000 -0.25	14.65	14.25	14.57	75,633
23 Jan 20	14.52000 +0.24	14.61	14.19	14.26	128,141
22 Jan 20	14.28000 -0.30	14.63	14.20	14.58	115,653
21 Jan 20	14.58000 -0.32	14.99	14.55	14.79	124,116
17 Jan 20	14.90000 +0.19	14.98	14.62	14.81	147,197
16 Jan 20	14.71000 +0.18	14.93	14.65	14.69	70,566
15 Jan 20	14.53000 +0.03	14.55	14.27	14.44	84,553
14 Jan 20	14.50000 +0.36	14.65	14.15	14.23	95,324
13 Jan 20	14.14000 +0.19	14.17	13.77	13.90	88,161
10 Jan 20	13.95000 -0.18	14.21	13.90	14.13	71,051
09 Jan 20	14.13000 -0.22	14.60	14.10	14.41	65,887
08 Jan 20	14.35000 +0.03	14.60	14.28	14.34	125,675
07 Jan 20	14.32000 -0.03	14.55	14.21	14.33	208,316
06 Jan 20	14.34500 +0.11	14.41	13.99	14.09	113,720
03 Jan 20	14.24000 +0.09	14.27	13.93	13.93	85,119
02 Jan 20	14.15000 +0.07	14.26	13.79	14.26	129,860
31 Dec 19	14.08000 -0.28	14.49	14.06	14.34	91,131
30 Dec 19	14.36000 +0.00	14.45	14.16	14.39	117,577
27 Dec 19	14.36000 -0.41	14.82	14.27	14.82	200,617
26 Dec 19	14.77000 +0.16	14.79	14.57	14.63	142,291
24 Dec 19	14.61000 -0.06	14.67	14.48	14.64	62,702
23 Dec 19	14.67000 -0.33	15.07	14.63	15.01	125,279
20 Dec 19	15.00000 +0.25	15.10	14.74	14.85	455,730
19 Dec 19	14.75000 +0.03	14.85	14.59	14.66	138,503
18 Dec 19	14.72000 +0.13	14.80	14.41	14.63	214,002
17 Dec 19	14.59000 +0.26	14.67	14.17	14.37	121,983
16 Dec 19	14.33000 +0.15	14.56	14.16	14.26	99,877
13 Dec 19	14.18000 -0.07	14.30	14.01	14.22	115,741
12 Dec 19	14.25000 -0.15	14.72	14.19	14.40	126,891
11 Dec 19	14.40000 -0.15	14.60	14.27	14.57	157,502
10 Dec 19	14.54500 +0.11	14.68	14.28	14.46	214,297
09 Dec 19	14.44000 +0.22	14.54	14.13	14.21	168,816
06 Dec 19	14.21500 +0.40	14.28	14.00	14.00	198,162
05 Dec 19	13.82000 -0.30	14.16	13.61	14.12	251,879
04 Dec 19	14.12000 +0.12	14.22	14.01	14.10	106,396
03 Dec 19	14.00000 -0.32	14.25	13.88	14.18	160,737
02 Dec 19	14.32000 -0.25	14.62	14.22	14.54	143,100
29 Nov 19	14.57000 +0.23	14.84	14.22	14.30	96,500
27 Nov 19	14.34000 -0.14	14.71	14.32	14.57	98,834
26 Nov 19	14.48000 -0.08	14.79	14.41	14.57	383,035
25 Nov 19	14.55500 +0.58	14.66	13.92	13.93	311,282
22 Nov 19	13.98000 -0.20	14.24	13.90	14.21	173,826
21 Nov 19	14.18000 -0.47	14.66	14.09	14.66	137,279
20 Nov 19	14.65000 -0.46	15.02	14.58	14.96	158,189
19 Nov 19	15.11000 +0.28	15.21	14.82	14.91	177,028
18 Nov 19	14.83000 +0.00	14.84	14.46	14.83	194,064
15 Nov 19	14.83000 -0.07	15.12	14.83	15.03	184,950
14 Nov 19	14.90000 +0.13	15.11	14.78	14.79	136,786
13 Nov 19	14.77000 -0.54	15.25	14.47	15.25	279,878
12 Nov 19	15.31000 +0.11	15.36	14.99	15.21	144,705
11 Nov 19	15.20000 +0.06	15.38	14.91	15.11	185,083
08 Nov 19	15.14000 -0.24	15.49	15.08	15.36	202,138
07 Nov 19	15.38000 -0.45	15.91	15.31	15.83	229,235
06 Nov 19	15.83000 -0.62	16.45	15.76	16.45	262,830
05 Nov 19	16.45000 -0.34	17.49	15.69	17.05	512,351
04 Nov 19	16.79000 +0.33	17.05	16.06	16.79	410,737
01 Nov 19	16.46000 +0.21	16.58	16.19	16.31	262,802
31 Oct 19	16.24500 -0.50	16.76	16.07	16.75	192,042
30 Oct 19	16.75000 -0.12	16.91	16.55	16.80	163,770
29 Oct 19	16.87000 -0.05	17.07	16.67	16.90	232,960
28 Oct 19	16.92000 +0.05	17.29	16.90	17.00	272,636
25 Oct 19	16.87000 +0.07	16.93	16.66	16.87	228,956
24 Oct 19	16.80000 -0.10	17.03	16.69	16.97	234,785
23 Oct 19	16.90000 +0.20	16.99	16.57	16.81	316,377
22 Oct 19	16.70000 +0.06	16.93	16.34	16.65	175,335
21 Oct 19	16.64500 +0.27	16.89	16.25	16.50	227,203
18 Oct 19	16.38000 +0.48	16.44	15.77	15.81	243,460
17 Oct 19	15.90000 +0.02	16.04	15.81	15.95	202,275
16 Oct 19	15.88000 -0.03	16.16	15.74	15.79	149,491
15 Oct 19	15.91000 -0.03	16.12	15.70	15.94	138,172
14 Oct 19	15.94000 -0.08	16.16	15.72	16.05	182,767
11 Oct 19	16.02000 +0.22	16.60	15.82	15.88	315,510
10 Oct 19	15.80000 +0.89	15.88	14.98	15.16	414,444
09 Oct 19	14.91000 +0.41	15.69	14.62	14.96	408,766
08 Oct 19	14.50000 +0.49	14.67	13.91	13.91	321,149
07 Oct 19	14.01000 -0.05	14.32	13.93	14.05	146,902
04 Oct 19	14.06000 +0.31	14.15	13.70	13.70	134,698
03 Oct 19	13.75000 +0.57	13.89	12.69	13.13	308,344
02 Oct 19	13.18000 +0.17	13.27	12.73	12.92	230,585
01 Oct 19	13.01000 -0.14	13.27	12.71	13.19	321,907
30 Sep 19	13.15000 +0.08	13.24	12.98	13.02	74,221
27 Sep 19	13.07000 +0.01	13.20	12.95	13.15	69,059
26 Sep 19	13.06000 -0.10	13.18	12.95	13.13	66,914
25 Sep 19	13.16000 +0.20	13.22	12.88	12.97	61,305
24 Sep 19	12.96000 -0.23	13.22	12.90	13.19	145,541
23 Sep 19	13.19000 +0.01	13.24	12.94	13.04	85,082
20 Sep 19	13.18000 +0.31	13.42	12.79	12.87	282,535
19 Sep 19	12.87000 -0.21	13.31	12.81	13.12	225,842
18 Sep 19	13.08000 +0.15	13.15	12.69	12.85	137,275
17 Sep 19	12.93000 +0.22	13.00	12.44	12.67	110,552
16 Sep 19	12.71000 +0.21	12.79	12.43	12.51	118,018
13 Sep 19	12.50000 +0.01	12.74	12.43	12.60	102,747
12 Sep 19	12.49000 -0.20	12.82	12.25	12.68	132,174
11 Sep 19	12.69000 +0.42	12.73	12.16	12.34	216,848
10 Sep 19	12.27000 +0.51	12.38	11.66	11.82	149,578
09 Sep 19	11.76000 +0.23	11.90	11.47	11.54	107,110
06 Sep 19	11.53000 +0.04	11.68	11.37	11.67	98,283
05 Sep 19	11.49000 +0.29	11.72	11.34	11.45	112,702
04 Sep 19	11.20000 +0.16	11.39	11.15	11.21	81,281
03 Sep 19	11.04000 -0.15	11.23	10.93	11.03	79,343
30 Aug 19	11.19000 +0.04	11.30	11.10	11.24	64,108
29 Aug 19	11.15000 +0.38	11.19	10.88	10.89	101,038
28 Aug 19	10.77000 +0.09	10.95	10.50	10.64	98,341
27 Aug 19	10.68000 -0.48	11.30	10.58	11.20	147,450
26 Aug 19	11.16000 +0.17	11.16	10.88	11.11	108,096
23 Aug 19	10.99000 -0.40	11.34	10.92	11.33	151,959
22 Aug 19	11.39000 -0.25	11.70	11.22	11.70	133,847
21 Aug 19	11.64000 +0.24	11.93	11.49	11.54	177,919
20 Aug 19	11.40000 +0.15	11.57	11.02	11.18	182,145
19 Aug 19	11.25000 +0.19	11.34	11.13	11.22	125,456
16 Aug 19	11.06000 +0.24	11.08	10.64	10.92	239,538
15 Aug 19	10.82000 +0.25	10.94	10.44	10.58	141,736
14 Aug 19	10.57000 -0.74	11.37	10.16	11.13	419,325
13 Aug 19	11.31000 +0.25	11.37	10.93	11.00	118,397
12 Aug 19	11.06000 +0.05	11.14	10.89	10.96	105,711
09 Aug 19	11.01000 -0.25	11.22	10.95	11.22	103,254
08 Aug 19	11.26000 +0.52	11.36	10.89	10.89	173,139
07 Aug 19	10.74000 -0.32	11.14	10.55	10.90	196,134
06 Aug 19	11.06000 -0.82	11.87	10.85	11.19	300,130
05 Aug 19	11.88000 -0.31	12.02	11.56	12.00	132,169
02 Aug 19	12.19000 -0.04	12.31	11.97	12.13	99,830
01 Aug 19	12.23000 -0.29	12.64	12.00	12.53	149,270
31 Jul 19	12.52000 -0.21	13.03	12.51	12.81	148,010
30 Jul 19	12.73000 +0.07	12.80	12.33	12.56	136,725
29 Jul 19	12.66000 +0.01	12.76	12.56	12.68	88,912
26 Jul 19	12.65000 +0.35	12.68	12.12	12.30	91,683
25 Jul 19	12.30000 -0.18	12.60	12.28	12.60	100,190
24 Jul 19	12.48000 +0.27	12.52	12.09	12.16	82,050
23 Jul 19	12.21000 +0.12	12.31	12.14	12.14	93,796
22 Jul 19	12.09000 -0.04	12.30	12.06	12.13	80,253
19 Jul 19	12.13000 +0.04	12.37	12.02	12.02	98,441
18 Jul 19	12.09000 -0.43	12.55	12.05	12.55	117,801
17 Jul 19	12.52000 -0.70	13.19	12.52	13.17	119,117
16 Jul 19	13.22000 -0.16	13.58	13.20	13.45	72,028
15 Jul 19	13.38000 -0.11	13.63	13.17	13.57	78,097
12 Jul 19	13.49000 +0.36	13.60	13.11	13.15	154,556
11 Jul 19	13.13000 -0.27	13.41	13.03	13.41	66,485
10 Jul 19	13.40000 -0.39	13.89	13.32	13.87	120,718
09 Jul 19	13.79000 +0.04	13.80	13.58	13.66	73,350
08 Jul 19	13.75000 -0.22	13.99	13.73	13.89	55,910
05 Jul 19	13.97000 +0.04	14.18	13.75	13.86	85,681
03 Jul 19	13.93000 +0.15	13.97	13.78	13.81	43,278
02 Jul 19	13.78000 -0.18	13.96	13.63	13.95	94,335
01 Jul 19	13.96000 +0.54	13.97	13.47	13.58	131,328
28 Jun 19	13.42000 +0.07	13.70	13.20	13.33	353,535
27 Jun 19	13.35000 +0.17	13.39	13.20	13.21	125,178
26 Jun 19	13.18000 +0.17	13.18	12.96	13.07	44,907
25 Jun 19	13.01000 -0.09	13.16	12.93	13.06	127,473
24 Jun 19	13.10000 -0.15	13.43	13.09	13.25	84,133
21 Jun 19	13.25000 -0.34	13.56	13.22	13.50	142,799
20 Jun 19	13.59000 +0.15	13.63	13.43	13.49	161,550
19 Jun 19	13.44000 -0.05	13.53	13.36	13.51	119,908
18 Jun 19	13.49000 +0.22	13.65	13.33	13.33	146,886
17 Jun 19	13.27000 +0.03	13.48	13.24	13.27	136,987
14 Jun 19	13.24000 +0.18	13.37	12.96	13.04	123,834
13 Jun 19	13.06000 +0.29	13.07	12.70	12.85	111,649
12 Jun 19	12.77000 -0.01	12.89	12.69	12.76	59,588
11 Jun 19	12.78000 +0.06	12.86	12.66	12.82	446,573
10 Jun 19	12.72000 -0.05	13.10	12.66	12.83	154,550
07 Jun 19	12.77000 -0.20	13.27	12.76	13.01	165,507
06 Jun 19	12.97000 -0.37	13.38	12.94	13.28	149,369
05 Jun 19	13.34000 +0.27	13.35	12.93	13.02	177,955
04 Jun 19	13.07000 +0.95	13.08	12.21	12.27	222,905
03 Jun 19	12.12000 +0.18	12.15	11.75	11.89	669,579
31 May 19	11.94000 -0.01	11.99	11.67	11.81	196,029
30 May 19	11.95000 -0.09	12.22	11.88	12.06	183,909
29 May 19	12.04000 -0.15	12.14	12.02	12.10	189,628
28 May 19	12.19000 +0.18	12.26	11.91	12.00	242,701
24 May 19	12.01000 +0.03	12.06	11.90	12.03	208,034
23 May 19	11.98000 -0.17	12.09	11.90	12.05	239,117
22 May 19	12.15000 -0.07	12.23	12.06	12.17	117,946
21 May 19	12.22000 +0.14	12.26	12.09	12.13	168,167
20 May 19	12.08000 +0.07	12.10	11.94	11.99	63,969
17 May 19	12.01000 -0.08	12.12	11.91	12.00	93,357
16 May 19	12.09000 -0.05	12.31	12.06	12.13	74,463
15 May 19	12.14000 -0.07	12.23	12.03	12.10	65,124
14 May 19	12.21000 +0.24	12.29	11.93	11.98	260,196
13 May 19	11.97000 -0.22	12.04	11.81	11.86	166,712
10 May 19	12.19000 +0.08	12.28	11.94	12.14	184,603
09 May 19	12.11000 +0.07	12.12	11.78	11.88	211,051
08 May 19	12.04000 -0.08	12.35	11.97	12.13	371,572
07 May 19	12.12000 -1.72	12.86	11.60	12.83	748,184
06 May 19	13.84000 -0.05	13.91	13.52	13.58	150,682
03 May 19	13.89000 +0.46	13.94	13.51	13.51	228,863
02 May 19	13.43000 -0.14	13.60	13.33	13.55	270,141
01 May 19	13.57000 +0.01	13.80	13.55	13.61	207,394
30 Apr 19	13.56000 -0.10	13.66	13.42	13.65	212,065
29 Apr 19	13.66000 +0.29	13.74	13.28	13.47	83,524
26 Apr 19	13.37000 +0.14	13.44	13.16	13.24	169,202
25 Apr 19	13.23000 -0.51	13.73	13.23	13.73	89,500
24 Apr 19	13.74000 -0.02	13.89	13.69	13.80	116,569
23 Apr 19	13.76000 +0.15	13.80	13.52	13.65	105,985
22 Apr 19	13.61000 -0.14	13.84	13.32	13.76	135,878
18 Apr 19	13.75000 +0.13	13.89	13.53	13.58	225,051
17 Apr 19	13.62000 +0.45	13.75	13.22	13.24	130,696
16 Apr 19	13.17000 +0.33	13.24	12.47	12.88	240,338
15 Apr 19	12.84000 +0.06	12.97	12.71	12.83	100,313
12 Apr 19	12.78000 -0.14	13.05	12.76	12.98	61,453
11 Apr 19	12.92000 +0.18	13.01	12.78	12.78	101,770
10 Apr 19	12.74000 +0.16	12.88	12.48	12.59	686,733
09 Apr 19	12.58000 -0.36	13.01	12.54	12.90	175,273
08 Apr 19	12.94000 -0.16	13.12	12.88	13.10	140,002
05 Apr 19	13.10000 +0.06	13.20	13.02	13.08	172,709
04 Apr 19	13.04000 +0.08	13.14	12.96	12.97	122,246
03 Apr 19	12.96000 +0.06	13.05	12.89	12.98	148,381
02 Apr 19	12.90000 -0.12	13.03	12.75	13.01	104,592
01 Apr 19	13.02000 +0.50	13.04	12.56	12.62	292,191
29 Mar 19	12.52000 -0.13	12.76	12.43	12.75	325,999
28 Mar 19	12.65000 +0.07	12.76	12.49	12.62	81,791
27 Mar 19	12.58000 -0.04	12.78	12.54	12.64	136,347
26 Mar 19	12.62000 -0.17	12.98	12.46	12.86	152,091
25 Mar 19	12.79000 +0.25	12.92	12.41	12.46	154,421
22 Mar 19	12.54000 -0.28	12.88	12.54	12.74	179,196
21 Mar 19	12.82000 -0.14	13.16	12.78	12.92	150,783
20 Mar 19	12.96000 -0.18	13.18	12.74	13.10	160,126
19 Mar 19	13.14000 -0.23	13.43	13.13	13.41	107,568
18 Mar 19	13.37000 +0.15	13.42	13.12	13.23	123,213
15 Mar 19	13.22000 -0.15	13.60	13.06	13.42	317,009
14 Mar 19	13.37000 -0.10	13.52	13.34	13.47	244,604
13 Mar 19	13.47000 -0.29	13.84	13.44	13.84	174,526
12 Mar 19	13.76000 +0.14	13.95	13.54	13.65	305,868
11 Mar 19	13.62000 -0.19	13.78	13.55	13.76	268,877
08 Mar 19	13.81000 -0.25	14.05	13.69	13.95	169,832
07 Mar 19	14.06000 -0.15	14.33	13.83	14.20	178,545
06 Mar 19	14.21000 -0.26	14.42	13.67	14.28	238,692
05 Mar 19	14.47000 -0.39	15.75	14.42	15.50	316,777
04 Mar 19	14.86000 +0.16	14.99	14.53	14.93	273,504
01 Mar 19	14.70000 +0.09	14.97	14.45	14.73	288,283
28 Feb 19	14.61000 -0.04	14.74	14.48	14.63	160,355
27 Feb 19	14.65000 -0.01	14.74	14.42	14.58	98,467
26 Feb 19	14.66000 +0.15	14.74	14.35	14.47	269,704
25 Feb 19	14.51000 -0.20	14.88	14.47	14.78	109,955
22 Feb 19	14.71000 +0.02	14.90	14.59	14.76	95,738
21 Feb 19	14.69000 +0.29	15.15	14.30	14.39	243,241
20 Feb 19	14.40000 +0.22	14.78	14.24	14.24	240,644
19 Feb 19	14.18000 +0.25	14.22	13.76	13.87	255,479
15 Feb 19	13.93000 +0.37	14.04	13.65	13.65	177,119
14 Feb 19	13.56000 +0.19	13.65	13.28	13.32	232,103
13 Feb 19	13.37000 -0.03	13.48	13.29	13.41	118,918
12 Feb 19	13.40000 +0.31	13.48	13.23	13.24	113,525
11 Feb 19	13.09000 +0.00	13.13	12.70	13.08	86,750
08 Feb 19	13.09000 -0.07	13.19	12.88	13.09	49,297
07 Feb 19	13.16000 -0.37	13.59	13.12	13.45	60,893
06 Feb 19	13.53000 +0.23	13.62	13.21	13.29	130,831
05 Feb 19	13.30000 +0.10	13.42	13.04	13.21	126,063
04 Feb 19	13.20000 +0.02	13.37	13.01	13.19	187,058
01 Feb 19	13.18000 -0.06	13.34	13.10	13.31	93,978
31 Jan 19	13.24000 -0.03	13.46	12.68	13.24	107,440
30 Jan 19	13.27000 +0.03	13.39	12.97	13.26	82,003
29 Jan 19	13.24000 -0.23	13.55	13.19	13.48	86,801
28 Jan 19	13.47000 -0.01	13.66	13.19	13.39	143,399
25 Jan 19	13.48000 +0.41	13.57	13.22	13.30	139,004
24 Jan 19	13.07000 -0.08	13.49	13.02	13.13	153,680
23 Jan 19	13.15000 -0.06	13.32	12.95	13.24	197,001
22 Jan 19	13.21000 -0.09	13.29	12.91	13.29	151,576
18 Jan 19	13.30000 +0.34	13.33	12.78	13.01	176,419
17 Jan 19	12.96000 +0.33	13.03	12.56	12.61	113,569
16 Jan 19	12.63000 -0.06	12.78	12.40	12.70	126,859
15 Jan 19	12.69000 +0.40	12.78	12.17	12.30	189,027
14 Jan 19	12.29000 -0.16	12.55	12.23	12.35	283,116
11 Jan 19	12.45000 +0.23	12.52	12.12	12.12	160,580
10 Jan 19	12.22000 +0.17	12.36	11.83	11.99	163,413
09 Jan 19	12.05000 -0.14	12.38	12.00	12.17	176,067
08 Jan 19	12.19000 +0.18	12.27	11.88	12.17	187,545
07 Jan 19	12.01000 +0.17	12.07	11.71	11.83	173,991
04 Jan 19	11.84000 +0.64	11.85	11.31	11.40	152,782
03 Jan 19	11.20000 +0.06	11.58	11.03	11.12	185,201
02 Jan 19	11.14000 +0.25	11.22	10.72	10.72	166,385
31 Dec 18	10.89000 +0.51	10.91	10.42	10.42	165,121
28 Dec 18	10.38000 +0.13	10.55	10.10	10.21	277,548
27 Dec 18	10.25000 -0.28	10.70	9.96	10.36	160,688
26 Dec 18	10.53000 +0.53	10.56	10.00	10.04	135,439
24 Dec 18	10.00000 -0.11	10.41	9.72	10.00	103,493
21 Dec 18	10.11000 +0.21	10.38	9.71	9.93	352,486
20 Dec 18	9.90000 -0.16	10.15	9.74	10.02	250,608
19 Dec 18	10.06000 -0.18	10.54	9.78	10.24	332,225
18 Dec 18	10.24000 -0.87	11.20	10.02	11.20	357,121
17 Dec 18	11.11000 -0.20	11.36	11.01	11.31	151,184
14 Dec 18	11.31000 +0.57	11.63	10.56	11.04	245,349
13 Dec 18	10.74000 -0.40	11.24	10.66	11.15	164,249
12 Dec 18	11.14000 +0.00	11.45	11.05	11.31	147,152
11 Dec 18	11.14000 -0.10	11.41	11.01	11.41	144,984
10 Dec 18	11.24000 -0.06	11.52	11.13	11.30	130,550
07 Dec 18	11.30000 -0.17	11.68	11.16	11.48	163,497
06 Dec 18	11.47000 -0.03	11.52	11.08	11.27	184,788
04 Dec 18	11.50000 -1.08	12.59	11.43	12.59	207,430
03 Dec 18	12.58000 -0.29	13.00	12.51	13.00	123,906
30 Nov 18	12.87000 -0.01	13.01	12.77	12.87	85,192
29 Nov 18	12.88000 -0.44	13.31	12.86	13.27	88,926
28 Nov 18	13.32000 +0.37	13.37	12.67	13.07	251,795
27 Nov 18	12.95000 +0.03	13.07	12.66	12.87	118,005
26 Nov 18	12.92000 +0.09	13.16	12.77	12.92	132,050
23 Nov 18	12.83000 -0.07	13.08	12.73	12.73	38,168
21 Nov 18	12.90000 +0.04	13.26	12.82	12.93	68,244
20 Nov 18	12.86000 -0.12	13.16	12.53	12.88	159,279
19 Nov 18	12.98000 -0.43	13.40	12.83	13.40	114,089
16 Nov 18	13.41000 +0.21	13.52	12.84	13.05	138,930
15 Nov 18	13.20000 +0.27	13.23	12.80	12.90	126,757
14 Nov 18	12.93000 -0.75	13.82	12.91	13.76	216,391
13 Nov 18	13.68000 +0.67	13.72	12.99	13.08	252,369
12 Nov 18	13.01000 +0.00	13.21	12.75	12.97	157,400
09 Nov 18	13.01000 -0.11	13.12	12.73	13.02	170,805
08 Nov 18	13.12000 -0.17	13.50	13.00	13.22	159,054
07 Nov 18	13.29000 +1.13	13.39	12.21	12.27	324,069
06 Nov 18	12.16000 +0.15	12.19	11.19	12.00	444,279
05 Nov 18	12.01000 +0.05	12.10	11.77	11.95	113,924
02 Nov 18	11.96000 +0.26	12.48	11.48	11.73	193,255
01 Nov 18	11.70000 +0.34	11.90	11.32	11.38	103,154
31 Oct 18	11.36000 -0.49	12.01	11.32	12.01	200,639
30 Oct 18	11.85000 +0.32	11.92	11.13	11.52	177,685
29 Oct 18	11.53000 +0.00	11.88	11.44	11.72	123,858
26 Oct 18	11.53000 +0.17	11.80	11.32	11.34	249,445
25 Oct 18	11.36000 +0.38	11.48	11.00	11.04	131,655
24 Oct 18	10.98000 -0.52	11.65	10.97	11.49	221,185
23 Oct 18	11.50000 -0.65	12.25	11.45	11.96	209,330
22 Oct 18	12.15000 +0.02	12.47	11.97	12.21	241,026
19 Oct 18	12.13000 -0.61	12.85	11.90	12.82	334,650
18 Oct 18	12.74000 -0.64	13.69	12.70	13.55	201,627
17 Oct 18	13.38000 -0.25	13.73	13.36	13.64	228,703
16 Oct 18	13.63000 +0.18	13.69	13.37	13.58	206,301
15 Oct 18	13.45000 +0.72	13.95	12.97	12.97	275,686
12 Oct 18	12.73000 +0.00	12.98	12.67	12.92	123,593
11 Oct 18	12.73000 -0.25	13.12	12.73	12.98	128,340
10 Oct 18	12.98000 -0.17	13.15	12.96	13.13	80,893
09 Oct 18	13.15000 +0.05	13.30	13.03	13.10	62,061
08 Oct 18	13.10000 -0.17	13.29	12.94	13.26	70,084
05 Oct 18	13.27000 -0.34	13.74	13.05	13.62	76,735
04 Oct 18	13.61000 -0.18	13.85	13.52	13.74	74,737
03 Oct 18	13.79000 +0.17	13.86	13.51	13.67	54,149
02 Oct 18	13.62000 +0.15	13.81	13.41	13.48	110,061
01 Oct 18	13.47000 -0.85	14.35	13.42	14.33	156,947
28 Sep 18	14.32000 +0.46	14.34	13.81	13.81	247,847
27 Sep 18	13.86000 +0.14	13.89	13.60	13.75	78,270
26 Sep 18	13.72000 -0.13	13.90	13.68	13.90	112,369
25 Sep 18	13.85000 -0.43	14.35	13.84	14.29	150,504
24 Sep 18	14.28000 +0.10	14.44	14.05	14.21	133,110
21 Sep 18	14.18000 +0.15	14.19	14.04	14.05	178,605
20 Sep 18	14.03000 +0.03	14.11	13.96	14.05	50,290
19 Sep 18	14.00000 +0.10	14.14	13.80	13.88	71,729
18 Sep 18	13.90000 +0.08	14.10	13.81	13.81	100,409
17 Sep 18	13.82000 -0.24	14.25	13.75	14.07	119,707
14 Sep 18	14.06000 +0.02	14.34	14.03	14.05	81,221
13 Sep 18	14.04000 -0.24	14.49	14.00	14.38	109,176
12 Sep 18	14.28000 -0.05	14.34	14.13	14.32	69,315
11 Sep 18	14.33000 +0.07	14.38	14.02	14.27	66,845
10 Sep 18	14.26000 +0.24	14.36	14.07	14.07	123,533
07 Sep 18	14.02000 -0.02	14.15	13.96	14.06	80,301
06 Sep 18	14.04000 -0.18	14.37	14.02	14.28	65,246
05 Sep 18	14.22000 -0.03	14.26	13.92	14.25	121,188
04 Sep 18	14.25000 -0.30	14.60	14.11	14.50	101,961
31 Aug 18	14.55000 +0.03	14.65	13.85	14.51	76,804
30 Aug 18	14.52000 -0.18	14.79	14.34	14.66	70,938
29 Aug 18	14.70000 -0.17	14.93	14.62	14.86	59,928
28 Aug 18	14.87000 +0.15	15.01	14.67	14.80	193,609
27 Aug 18	14.72000 -0.14	15.10	14.66	14.97	178,847
24 Aug 18	14.86000 -0.55	15.42	14.81	15.42	127,110
23 Aug 18	15.41000 +0.09	15.64	15.30	15.32	81,909
22 Aug 18	15.32000 +0.09	15.36	15.13	15.24	156,806
21 Aug 18	15.23000 -0.14	15.69	15.18	15.44	108,630
20 Aug 18	15.37000 +0.06	15.47	15.16	15.38	143,359
17 Aug 18	15.31000 +0.10	15.34	15.16	15.16	198,979
16 Aug 18	15.21000 +0.00	15.32	14.98	15.31	127,072
15 Aug 18	15.21000 -0.29	15.55	15.15	15.44	108,478
14 Aug 18	15.50000 +0.18	15.53	15.27	15.42	130,343
13 Aug 18	15.32000 -0.26	15.95	15.20	15.60	215,771
10 Aug 18	15.58000 +0.18	15.66	15.28	15.31	148,459
09 Aug 18	15.40000 +0.05	15.74	14.74	15.38	215,185
08 Aug 18	15.35000 -0.23	16.07	15.32	15.63	232,371
07 Aug 18	15.58000 +0.53	15.65	15.07	15.07	215,894
06 Aug 18	15.05000 +1.00	15.13	13.89	14.08	366,455
03 Aug 18	14.05000 +0.69	14.65	13.59	14.00	324,081
02 Aug 18	13.36000 +0.32	13.59	12.96	13.02	115,871
01 Aug 18	13.04000 -0.39	13.52	13.04	13.43	173,988
31 Jul 18	13.43000 +0.33	13.59	13.15	13.15	105,494
30 Jul 18	13.10000 +0.03	13.28	12.99	13.06	143,521
27 Jul 18	13.07000 -0.19	13.44	12.88	13.25	104,085
26 Jul 18	13.26000 +0.02	13.54	13.18	13.23	71,618
25 Jul 18	13.24000 -0.18	13.41	13.07	13.39	143,336
24 Jul 18	13.42000 -0.23	13.79	13.29	13.73	65,564
23 Jul 18	13.65000 +0.12	13.84	13.43	13.43	91,794
20 Jul 18	13.53000 -0.25	13.78	13.49	13.74	172,960
19 Jul 18	13.78000 -0.03	13.82	13.60	13.78	105,416
18 Jul 18	13.81000 -0.19	13.95	13.54	13.92	120,445
17 Jul 18	14.00000 -0.05	14.22	13.61	14.04	134,857
16 Jul 18	14.05000 +0.16	14.07	13.78	13.88	165,923
13 Jul 18	13.89000 +0.35	13.95	13.51	13.51	136,810
12 Jul 18	13.54000 +0.27	13.58	13.06	13.37	142,263
11 Jul 18	13.27000 +0.01	13.43	13.14	13.14	89,182
10 Jul 18	13.26000 -0.09	13.44	13.12	13.37	50,603
09 Jul 18	13.35000 -0.09	13.49	13.30	13.49	61,542
06 Jul 18	13.44000 +0.08	13.48	13.27	13.40	67,378
05 Jul 18	13.36000 +0.34	13.37	12.98	13.07	119,092
03 Jul 18	13.02000 -0.20	13.26	12.99	13.25	45,344
02 Jul 18	13.22000 +0.19	13.22	12.60	12.92	145,137
29 Jun 18	13.03000 -0.20	13.34	12.98	13.29	123,195
28 Jun 18	13.23000 -0.35	13.60	13.20	13.57	222,671
27 Jun 18	13.58000 -0.08	13.71	13.50	13.65	128,100
26 Jun 18	13.66000 +0.10	13.80	13.41	13.54	135,085
25 Jun 18	13.56000 -0.03	13.64	13.35	13.55	167,603
22 Jun 18	13.59000 -0.08	13.73	13.43	13.73	312,084
21 Jun 18	13.67000 -0.14	13.81	13.52	13.81	103,744
20 Jun 18	13.81000 +0.29	13.86	12.53	13.52	189,334
19 Jun 18	13.52000 +0.04	13.60	13.26	13.42	151,410
18 Jun 18	13.48000 +0.43	13.60	12.98	12.98	203,022
15 Jun 18	13.05000 -0.01	13.11	12.98	13.00	125,731
14 Jun 18	13.06000 -0.07	13.23	12.99	13.14	82,560
13 Jun 18	13.13000 -0.11	13.27	13.06	13.27	78,544
12 Jun 18	13.24000 -0.19	13.55	13.18	13.44	138,137
11 Jun 18	13.43000 -0.19	13.50	13.10	13.11	245,326
08 Jun 18	13.62000 +0.31	13.66	13.19	13.31	104,713
07 Jun 18	13.31000 +0.05	13.36	13.16	13.28	123,723
06 Jun 18	13.26000 +0.15	13.28	13.03	13.13	112,153
05 Jun 18	13.11000 +0.08	13.18	12.98	13.05	86,773
04 Jun 18	13.03000 +0.12	13.17	12.93	12.95	135,763
01 Jun 18	12.91000 +0.20	13.01	12.75	12.77	113,268
31 May 18	12.71000 -0.01	12.77	12.47	12.71	130,404
30 May 18	12.72000 +0.10	12.97	12.64	12.67	96,289
29 May 18	12.62000 +0.07	12.78	12.48	12.48	93,122
25 May 18	12.55000 +0.04	12.62	12.35	12.47	76,338
24 May 18	12.51000 -0.09	12.60	12.20	12.58	107,679
23 May 18	12.60000 -0.14	12.82	12.51	12.69	145,699
22 May 18	12.74000 -0.23	12.88	12.64	12.81	140,587
21 May 18	12.97000 +0.00	13.18	12.85	13.03	84,295
18 May 18	12.97000 +0.05	13.09	12.75	12.96	132,689
17 May 18	12.92000 -0.02	13.11	12.85	12.96	160,897
16 May 18	12.94000 +0.18	13.11	12.79	12.80	211,065
15 May 18	12.76000 +0.09	12.96	12.51	12.64	165,540
14 May 18	12.67000 -0.42	13.40	12.57	13.10	206,033
11 May 18	13.09000 -0.01	13.30	12.96	13.09	144,278
10 May 18	13.10000 +0.24	13.13	12.61	12.84	221,800
09 May 18	12.86000 -0.51	13.37	12.40	13.37	336,819
08 May 18	13.37000 +1.50	13.74	12.25	12.25	560,252
07 May 18	11.87000 +0.52	12.00	11.39	11.39	160,355
04 May 18	11.35000 -0.07	11.60	11.18	11.34	165,513
03 May 18	11.42000 -0.06	11.63	11.24	11.40	134,725
02 May 18	11.48000 +0.07	11.60	11.35	11.42	91,121
01 May 18	11.41000 +0.28	11.41	10.95	11.14	129,985
30 Apr 18	11.13000 -0.13	11.33	11.10	11.33	157,569
27 Apr 18	11.26000 +0.15	11.36	11.09	11.16	126,756
26 Apr 18	11.11000 -0.34	11.52	11.09	11.46	106,067
25 Apr 18	11.45000 +0.09	11.57	11.28	11.36	93,875
24 Apr 18	11.36000 -0.41	11.85	11.33	11.83	102,149
23 Apr 18	11.77000 +0.01	11.89	11.62	11.83	92,748
20 Apr 18	11.76000 -0.23	11.98	11.64	11.96	142,229
19 Apr 18	11.99000 -0.05	12.10	11.75	11.98	152,723
18 Apr 18	12.04000 -0.19	12.38	11.88	12.31	156,409
17 Apr 18	12.23000 +0.88	12.40	11.53	11.53	230,722
16 Apr 18	11.35000 +0.07	11.46	11.20	11.35	67,150
13 Apr 18	11.28000 -0.04	11.39	11.20	11.39	61,803
12 Apr 18	11.32000 +0.04	11.47	11.28	11.40	91,683
11 Apr 18	11.28000 -0.23	11.52	11.04	11.43	99,345
10 Apr 18	11.51000 +0.30	11.62	11.32	11.38	81,029
09 Apr 18	11.21000 -0.13	11.51	11.21	11.40	80,091
06 Apr 18	11.34000 -0.30	11.74	11.14	11.53	131,525
05 Apr 18	11.64000 +0.15	11.74	11.45	11.60	126,538
04 Apr 18	11.49000 +0.19	11.54	11.10	11.10	157,585
03 Apr 18	11.30000 +0.28	11.36	10.97	11.07	172,058
02 Apr 18	11.02000 -0.44	11.67	10.83	11.45	183,394
29 Mar 18	11.46000 +0.64	11.55	10.90	10.90	616,643
28 Mar 18	10.82000 +0.01	11.07	10.74	10.87	231,408
27 Mar 18	10.81000 -0.49	11.36	10.76	11.25	225,818
26 Mar 18	11.30000 +0.22	11.45	10.88	11.27	328,743
23 Mar 18	11.08000 -0.63	11.68	11.08	11.68	245,685
22 Mar 18	11.71000 -0.57	12.29	11.70	12.20	122,620
21 Mar 18	12.28000 +0.14	12.36	12.07	12.15	195,465
20 Mar 18	12.14000 -0.11	12.36	12.07	12.26	157,862
19 Mar 18	12.25000 -0.20	12.50	12.06	12.41	235,508
16 Mar 18	12.45000 -0.13	12.55	12.33	12.53	277,654
15 Mar 18	12.58000 -0.05	12.85	12.44	12.58	181,845
14 Mar 18	12.63000 -0.38	13.12	12.56	13.03	226,768
13 Mar 18	13.01000 +0.05	13.29	12.86	13.08	266,907
12 Mar 18	12.96000 -0.04	13.48	12.81	13.31	345,933
09 Mar 18	13.00000 +0.51	13.02	12.49	12.61	211,117
08 Mar 18	12.49000 +0.13	12.59	12.13	12.40	342,501
07 Mar 18	12.36000 +0.74	12.45	11.46	11.47	328,543
06 Mar 18	11.62000 -0.67	12.14	10.96	11.25	549,692
05 Mar 18	12.29000 +0.13	12.44	12.01	12.21	281,145
02 Mar 18	12.16000 +0.12	12.27	11.76	11.95	177,428
01 Mar 18	12.04000 -0.04	12.30	11.70	12.07	231,055
28 Feb 18	12.08000 -0.17	12.49	12.00	12.27	166,443
27 Feb 18	12.25000 -0.24	12.74	12.19	12.48	194,193
26 Feb 18	12.49000 +0.10	12.62	12.29	12.50	175,426
23 Feb 18	12.39000 -0.25	12.81	12.20	12.76	225,112
22 Feb 18	12.64000 +0.20	12.79	12.32	12.47	120,667
21 Feb 18	12.44000 +0.25	12.72	12.20	12.20	158,333
20 Feb 18	12.19000 -0.42	12.70	12.15	12.56	290,900
16 Feb 18	12.61000 +0.19	12.68	12.39	12.39	165,872
15 Feb 18	12.42000 +0.18	12.44	12.07	12.38	137,476
14 Feb 18	12.24000 +0.07	12.39	12.02	12.08	163,312
13 Feb 18	12.17000 -0.12	12.38	12.01	12.25	182,421
12 Feb 18	12.29000 -0.28	12.64	12.01	12.61	198,355
09 Feb 18	12.57000 +0.40	12.66	12.02	12.26	287,871
08 Feb 18	12.17000 -0.62	12.98	12.08	12.79	302,878
07 Feb 18	12.79000 +0.23	12.94	12.55	12.56	227,115
06 Feb 18	12.56000 +0.23	12.82	11.93	12.06	371,842
05 Feb 18	12.33000 -0.93	13.30	12.32	13.05	500,375
02 Feb 18	13.26000 -0.43	13.72	13.06	13.61	386,372
01 Feb 18	13.69000 -0.26	14.14	13.59	13.95	324,497
31 Jan 18	13.95000 -0.45	14.54	13.94	14.41	254,988
30 Jan 18	14.40000 +0.21	14.47	13.90	14.01	299,204
29 Jan 18	14.19000 +0.06	14.24	13.89	14.04	200,380
26 Jan 18	14.13000 -0.38	14.54	14.09	14.54	157,028
25 Jan 18	14.51000 +0.40	14.80	14.15	14.34	209,195
24 Jan 18	14.11000 -0.34	14.53	13.89	14.53	345,528
23 Jan 18	14.45000 -0.22	14.79	14.32	14.74	255,415
22 Jan 18	14.67000 -0.59	15.11	14.52	15.11	343,677
19 Jan 18	15.26000 -0.04	15.49	15.08	15.28	345,325
18 Jan 18	15.30000 -0.01	15.62	15.12	15.29	257,912
17 Jan 18	15.31000 +0.16	15.39	14.81	15.19	268,955
16 Jan 18	15.15000 -1.28	16.68	15.03	16.53	404,251
12 Jan 18	16.43000 +0.61	16.47	15.72	15.85	328,572
11 Jan 18	15.82000 +1.13	15.96	14.60	14.90	458,311
10 Jan 18	14.69000 +0.08	14.93	14.36	14.70	297,837
09 Jan 18	14.61000 -0.11	14.95	14.59	14.76	271,643
08 Jan 18	14.72000 -0.67	15.36	14.54	15.22	520,218
05 Jan 18	15.39000 -0.37	15.92	14.95	15.79	429,259
04 Jan 18	15.76000 +0.18	16.00	15.28	15.59	340,442
03 Jan 18	15.58000 -0.57	16.37	15.54	16.17	457,879
02 Jan 18	16.15000 -0.13	16.67	16.10	16.30	195,537
29 Dec 17	16.28000 -0.36	16.76	16.27	16.65	161,324
28 Dec 17	16.64000 -0.16	16.84	16.56	16.81	100,306
27 Dec 17	16.80000 +0.33	17.04	16.53	16.53	193,721
26 Dec 17	16.47000 -0.17	16.83	16.38	16.64	207,739
22 Dec 17	16.64000 -0.49	17.15	16.46	17.15	224,141
21 Dec 17	17.13000 +0.16	17.20	16.96	16.99	108,032
20 Dec 17	16.97000 +0.11	17.18	16.82	16.90	143,085
19 Dec 17	16.86000 -0.57	17.64	16.82	17.50	221,114
18 Dec 17	17.43000 +0.14	17.83	17.15	17.52	398,116
15 Dec 17	17.29000 +0.20	17.56	17.10	17.13	338,755
14 Dec 17	17.09000 -0.86	18.06	17.00	17.95	236,902
13 Dec 17	17.95000 +0.65	18.01	17.34	17.34	374,334
12 Dec 17	17.30000 -0.23	17.70	17.29	17.57	172,084
11 Dec 17	17.53000 -0.14	17.73	17.13	17.66	223,631
08 Dec 17	17.67000 -0.30	18.24	17.63	18.22	237,919
07 Dec 17	17.97000 +0.11	18.90	17.76	18.00	624,634
06 Dec 17	17.86000 +0.95	17.98	16.76	16.91	774,135
05 Dec 17	16.91000 -0.25	17.23	16.90	17.22	145,528
04 Dec 17	17.16000 +0.11	17.38	16.94	17.09	218,673
01 Dec 17	17.05000 -0.10	17.14	16.03	17.14	321,943
30 Nov 17	17.15000 +0.01	17.46	17.08	17.37	245,674
29 Nov 17	17.14000 -0.29	17.68	16.96	17.40	243,653
28 Nov 17	17.43000 +0.34	17.47	17.02	17.08	237,196
27 Nov 17	17.09000 -0.26	17.54	16.96	17.30	222,044
24 Nov 17	17.35000 -0.17	17.76	17.23	17.60	94,892
22 Nov 17	17.52000 -0.01	17.95	17.48	17.60	169,986
21 Nov 17	17.53000 +0.23	17.88	17.40	17.42	292,867
20 Nov 17	17.30000 +0.51	17.52	16.78	16.78	369,874
17 Nov 17	16.79000 +0.14	16.93	16.60	16.67	235,755
16 Nov 17	16.65000 +0.42	17.14	16.25	16.25	403,378
15 Nov 17	16.23000 -0.40	16.54	16.05	16.50	324,506
14 Nov 17	16.63000 -0.57	17.20	16.39	17.10	275,026
13 Nov 17	17.20000 -0.12	17.26	16.83	17.10	217,424
10 Nov 17	17.32000 +0.22	17.40	16.94	17.08	234,429
09 Nov 17	17.10000 -0.10	17.34	16.94	17.04	264,056
08 Nov 17	17.20000 -0.29	17.55	16.87	17.50	326,527
07 Nov 17	17.49000 -0.09	17.73	17.31	17.64	350,366
06 Nov 17	17.58000 +0.14	18.14	17.17	18.13	561,029
03 Nov 17	17.44000 +0.05	17.69	17.28	17.43	346,968
02 Nov 17	17.39000 -0.54	17.93	17.21	17.93	535,167
01 Nov 17	17.93000 +0.08	18.82	17.33	18.42	830,709
31 Oct 17	17.85000 +2.40	18.48	16.16	16.50	1,536,207
30 Oct 17	15.45000 +0.00	15.65	15.14	15.30	279,377
27 Oct 17	15.45000 +0.18	15.53	15.08	15.23	287,806
26 Oct 17	15.27000 +0.38	15.57	14.51	14.88	319,027
25 Oct 17	14.89000 -0.05	15.07	14.54	14.88	260,945
24 Oct 17	14.94000 +0.34	15.21	14.62	14.62	366,483
23 Oct 17	14.60000 -0.12	14.81	14.22	14.71	324,974
20 Oct 17	14.72000 +0.36	14.78	14.31	14.54	351,750
19 Oct 17	14.36000 -0.41	14.71	14.14	14.71	277,445
18 Oct 17	14.77000 +0.36	15.15	14.49	14.58	368,211
17 Oct 17	14.41000 -0.16	14.72	14.12	14.56	289,648
16 Oct 17	14.57000 -0.13	14.98	14.42	14.71	252,980
13 Oct 17	14.70000 +0.01	14.76	14.53	14.75	267,083
12 Oct 17	14.69000 -0.01	14.93	14.56	14.70	339,726
11 Oct 17	14.70000 -0.54	15.28	14.50	15.24	509,593
10 Oct 17	15.24000 -0.08	15.61	15.09	15.42	270,929
09 Oct 17	15.32000 -0.41	15.79	15.21	15.73	246,610
06 Oct 17	15.73000 +0.27	15.74	15.30	15.60	196,910
05 Oct 17	15.46000 +0.10	15.65	15.30	15.35	248,984
04 Oct 17	15.36000 -0.11	15.96	15.15	15.53	253,853
03 Oct 17	15.47000 +0.12	16.05	15.30	15.42	457,324
02 Oct 17	15.35000 +0.12	15.35	14.92	15.23	413,957
29 Sep 17	15.23000 -0.17	15.40	15.05	15.38	600,676
28 Sep 17	15.40000 -0.05	15.50	15.16	15.37	342,884
27 Sep 17	15.45000 +0.30	15.82	15.18	15.20	491,997
26 Sep 17	15.15000 +0.19	15.55	14.89	14.97	535,057
25 Sep 17	14.96000 +0.04	15.24	14.76	14.95	563,128
22 Sep 17	14.92000 +0.41	15.00	14.45	14.50	409,896
21 Sep 17	14.51000 +0.05	14.72	14.40	14.47	284,680
20 Sep 17	14.46000 +0.05	14.68	14.00	14.12	452,717
19 Sep 17	14.41000 -0.43	14.90	14.35	14.90	488,312
18 Sep 17	14.84000 +0.09	15.32	14.61	14.85	708,156
15 Sep 17	14.75000 -0.04	14.88	14.26	14.83	739,978
14 Sep 17	14.79000 +0.19	14.92	14.26	14.55	426,723
13 Sep 17	14.60000 -0.60	15.73	14.38	15.33	843,038
12 Sep 17	15.20000 +0.87	15.26	14.51	14.79	1,058,336
11 Sep 17	14.33000 +0.91	14.80	13.75	13.76	976,214
08 Sep 17	13.42000 +0.17	13.56	13.15	13.29	355,792
07 Sep 17	13.25000 +0.15	13.64	13.00	13.35	536,304
06 Sep 17	13.10000 +0.41	13.14	12.71	12.75	464,389
05 Sep 17	12.69000 +0.07	13.04	12.52	13.01	643,420
01 Sep 17	12.62000 +0.84	12.90	11.68	12.01	995,084
31 Aug 17	11.78000 -0.08	12.04	11.66	11.96	489,914
30 Aug 17	11.86000 -0.13	12.73	11.70	12.65	825,686
29 Aug 17	11.99000 +1.16	12.47	11.30	11.90	1,272,905
28 Aug 17	10.83000 +0.89	10.88	10.02	10.10	657,048
25 Aug 17	9.94000 +0.30	10.03	9.68	9.70	419,948
24 Aug 17	9.64000 -0.04	9.77	9.57	9.75	228,746
23 Aug 17	9.68000 +0.20	9.70	9.47	9.50	414,630
22 Aug 17	9.48000 -0.16	9.68	9.42	9.66	321,433
21 Aug 17	9.64000 -0.12	9.91	9.52	9.84	300,157
18 Aug 17	9.76000 +0.00	9.93	9.52	9.68	145,915
17 Aug 17	9.76000 -0.17	10.07	9.74	9.85	184,412
16 Aug 17	9.93000 -0.31	10.29	9.88	10.26	196,403
15 Aug 17	10.24000 -0.43	10.71	10.13	10.69	245,352
14 Aug 17	10.67000 +0.31	10.87	10.33	10.46	201,701
11 Aug 17	10.36000 -0.32	10.81	10.36	10.71	282,666
10 Aug 17	10.68000 -0.42	11.09	10.54	11.04	324,705
09 Aug 17	11.10000 -0.01	11.12	10.52	11.02	374,802
08 Aug 17	11.11000 +0.32	11.16	10.53	10.78	456,676
07 Aug 17	10.79000 +0.46	10.81	10.26	10.36	448,790
04 Aug 17	10.33000 -0.39	11.03	10.28	10.88	464,420
03 Aug 17	10.72000 -1.10	11.89	10.50	11.82	615,346
02 Aug 17	11.82000 -1.23	13.57	11.58	13.57	531,553
01 Aug 17	13.05000 +0.27	13.14	12.74	12.81	217,856
31 Jul 17	12.78000 -0.14	13.00	12.72	12.93	151,525
28 Jul 17	12.92000 -0.26	13.21	12.30	13.15	129,532
27 Jul 17	13.18000 +0.19	13.33	12.87	13.00	198,933
26 Jul 17	12.99000 -0.21	13.29	12.89	13.22	214,819
25 Jul 17	13.20000 +0.36	13.26	12.83	12.99	280,430
24 Jul 17	12.84000 -0.20	13.07	12.44	13.04	409,619
21 Jul 17	13.04000 -0.33	13.44	12.81	13.44	558,227
20 Jul 17	13.37000 -0.17	13.66	13.35	13.61	207,194
19 Jul 17	13.54000 +0.23	13.59	13.29	13.39	305,263
18 Jul 17	13.31000 +0.00	13.44	13.11	13.30	259,196
17 Jul 17	13.31000 +0.11	13.44	13.05	13.20	409,258
14 Jul 17	13.20000 +0.07	13.34	13.03	13.12	212,381
13 Jul 17	13.13000 +0.17	13.24	12.91	12.95	296,496
12 Jul 17	12.96000 +0.09	13.03	12.83	12.94	283,986
11 Jul 17	12.87000 -0.04	13.02	12.71	12.85	317,530
10 Jul 17	12.91000 -0.04	13.00	12.73	12.99	368,633
07 Jul 17	12.95000 +0.11	13.15	12.81	12.92	257,199
06 Jul 17	12.84000 -0.42	13.30	12.80	13.21	467,148
05 Jul 17	13.26000 -0.51	14.93	13.13	13.77	706,248
03 Jul 17	13.77000 +0.70	13.91	13.07	13.11	325,593
30 Jun 17	13.07000 +0.05	13.22	12.61	12.99	551,425
29 Jun 17	13.02000 +1.32	13.08	11.76	12.17	940,394
28 Jun 17	11.70000 +0.01	12.04	11.66	11.69	333,760
27 Jun 17	11.69000 +0.00	12.24	11.51	11.70	510,750
26 Jun 17	11.69000 +0.57	11.82	11.19	11.19	598,972
23 Jun 17	11.12000 +0.12	11.23	10.68	11.00	2,429,780
22 Jun 17	11.00000 +0.36	11.25	10.53	10.57	338,843
21 Jun 17	10.64000 -0.05	11.09	10.51	10.70	567,114
20 Jun 17	10.69000 -0.16	10.87	10.39	10.85	123,815
19 Jun 17	10.85000 +0.22	10.99	10.61	10.75	135,552
16 Jun 17	10.63000 -0.21	10.90	10.61	10.86	117,627
15 Jun 17	10.84000 +0.02	10.94	9.97	10.65	91,477
14 Jun 17	10.82000 -0.03	10.98	10.67	10.90	120,058
13 Jun 17	10.85000 +0.41	10.95	10.33	10.48	140,287
12 Jun 17	10.44000 -0.48	10.99	10.36	10.99	171,279
09 Jun 17	10.92000 +0.81	10.99	10.09	10.11	236,746
08 Jun 17	10.11000 +0.06	10.19	9.95	10.04	91,749
07 Jun 17	10.05000 -0.09	10.20	9.98	10.20	77,013
06 Jun 17	10.14000 -0.06	10.32	10.07	10.20	138,407
05 Jun 17	10.20000 -0.30	10.53	10.17	10.52	134,815
02 Jun 17	10.50000 +0.30	10.56	10.16	10.20	193,902
01 Jun 17	10.20000 +0.02	10.25	10.09	10.19	72,334
31 May 17	10.18000 -0.09	10.41	10.02	10.27	61,499
30 May 17	10.27000 +0.06	10.44	10.11	10.21	140,465
26 May 17	10.21000 -0.11	10.31	9.91	10.31	141,236
25 May 17	10.32000 +0.14	10.35	9.86	10.19	220,732
24 May 17	10.18000 +0.18	10.21	9.83	10.00	230,303
23 May 17	10.00000 +0.08	10.05	9.89	9.94	92,091
22 May 17	9.92000 -0.38	10.29	9.87	10.28	170,297
19 May 17	10.30000 -0.04	10.44	10.08	10.31	160,765
18 May 17	10.34000 -0.03	10.56	10.24	10.31	90,034
17 May 17	10.37000 -0.50	10.77	10.32	10.77	219,111
16 May 17	10.87000 -0.05	10.95	10.52	10.89	124,311
15 May 17	10.92000 +0.00	11.10	10.87	10.99	157,090
12 May 17	10.92000 -0.03	11.19	10.80	10.95	169,254
11 May 17	10.95000 +0.05	11.05	10.82	10.89	125,906
10 May 17	10.90000 -0.06	11.10	10.86	10.91	179,326
09 May 17	10.96000 -0.04	11.09	10.60	11.00	121,674
08 May 17	11.00000 +0.27	11.30	10.76	10.79	243,193
05 May 17	10.73000 +0.56	10.80	10.14	10.15	163,577
04 May 17	10.17000 -0.07	10.52	10.07	10.35	107,003
03 May 17	10.24000 +0.38	10.90	10.05	10.07	309,373
02 May 17	9.86000 +0.31	9.88	9.51	9.59	132,076
01 May 17	9.55000 +0.04	9.63	9.26	9.52	63,779
28 Apr 17	9.51000 -0.34	9.95	9.26	9.80	126,220
27 Apr 17	9.85000 +0.35	9.91	9.32	9.45	151,689
26 Apr 17	9.50000 +0.29	9.57	9.19	9.19	131,566
25 Apr 17	9.21000 +0.21	9.29	9.00	9.00	108,470
24 Apr 17	9.00000 +0.01	9.59	8.84	9.04	60,324
21 Apr 17	8.99000 -0.02	9.04	8.89	9.01	142,575
20 Apr 17	9.01000 +0.18	9.05	8.88	8.89	47,537
19 Apr 17	8.83000 -0.10	8.97	8.61	8.91	97,443
18 Apr 17	8.93000 -0.08	9.05	8.87	8.99	142,536
17 Apr 17	9.01000 +0.04	9.05	8.85	8.97	80,118
13 Apr 17	8.97000 -0.12	9.10	8.85	9.10	127,287
12 Apr 17	9.09000 +0.08	9.18	8.82	9.00	62,151
11 Apr 17	9.01000 +0.28	9.19	8.70	8.70	170,845
10 Apr 17	8.73000 -0.15	9.00	8.73	8.90	152,019
07 Apr 17	8.88000 +0.24	8.92	8.60	8.60	166,613
06 Apr 17	8.64000 -0.04	8.80	8.56	8.70	150,217
05 Apr 17	8.68000 -0.20	9.11	8.54	8.72	158,219
04 Apr 17	8.88000 +0.00	9.18	8.84	8.90	195,673
03 Apr 17	8.88000 -0.37	9.25	8.82	9.25	102,166
31 Mar 17	9.25000 +0.12	9.30	9.05	9.13	71,048
30 Mar 17	9.13000 -0.06	9.35	9.11	9.20	107,763
29 Mar 17	9.19000 -0.05	9.30	9.13	9.18	65,749
28 Mar 17	9.24000 -0.14	9.42	9.19	9.29	115,160
27 Mar 17	9.38000 -0.26	9.57	9.18	9.29	93,465
24 Mar 17	9.64000 +0.39	9.82	9.25	9.26	140,771
23 Mar 17	9.25000 +0.06	9.36	9.14	9.19	53,911
22 Mar 17	9.19000 -0.33	9.61	9.15	9.43	106,497
21 Mar 17	9.52000 -0.19	9.87	9.48	9.71	113,960
20 Mar 17	9.71000 +0.06	9.92	9.57	9.63	154,029
17 Mar 17	9.65000 -0.28	9.96	9.60	9.85	190,685
16 Mar 17	9.93000 +0.27	9.96	9.66	9.66	122,219
15 Mar 17	9.66000 -0.01	9.85	9.63	9.67	112,286
14 Mar 17	9.67000 -0.24	9.85	9.65	9.85	67,220
13 Mar 17	9.91000 -0.01	10.07	9.81	9.90	119,695
10 Mar 17	9.92000 +0.49	10.15	9.57	9.57	155,848
09 Mar 17	9.43000 +0.24	10.92	8.42	8.50	545,707
08 Mar 17	9.19000 +0.19	9.24	9.00	9.06	160,452
07 Mar 17	9.00000 +0.01	9.22	8.93	9.00	87,554
06 Mar 17	8.99000 -0.23	9.38	8.90	9.15	126,438
03 Mar 17	9.22000 -0.20	9.60	9.16	9.44	92,754
02 Mar 17	9.42000 +0.15	9.49	9.21	9.29	116,070
01 Mar 17	9.27000 +0.28	9.43	9.15	9.15	137,623
28 Feb 17	8.99000 -0.36	9.60	8.90	9.33	115,625
27 Feb 17	9.35000 +0.03	9.62	9.32	9.44	141,948
24 Feb 17	9.32000 +0.00	9.41	9.18	9.18	144,494
23 Feb 17	9.32000 -0.37	9.78	9.15	9.69	119,487
22 Feb 17	9.69000 +0.15	9.75	9.42	9.53	133,834
21 Feb 17	9.54000 -0.01	9.70	9.48	9.52	251,052
17 Feb 17	9.55000 +0.07	9.58	9.35	9.45	204,288
16 Feb 17	9.48000 +0.11	9.53	9.20	9.40	129,892
15 Feb 17	9.37000 +0.21	9.50	9.10	9.10	163,481
14 Feb 17	9.16000 +0.14	9.23	8.95	9.03	173,832
13 Feb 17	9.02000 +0.22	9.14	8.87	8.95	142,401
10 Feb 17	8.80000 +0.32	8.93	8.47	8.58	157,976
09 Feb 17	8.48000 -0.95	9.02	7.75	8.30	903,274
08 Feb 17	9.43000 -0.11	9.58	9.24	9.54	155,362
07 Feb 17	9.54000 +0.49	9.68	9.15	9.25	657,144
06 Feb 17	9.05000 -0.11	9.20	9.05	9.18	89,043
03 Feb 17	9.16000 +0.10	9.24	9.08	9.18	143,099
02 Feb 17	9.06000 +0.07	9.17	8.95	8.99	103,669
01 Feb 17	8.99000 -0.17	9.33	8.91	9.22	97,467
31 Jan 17	9.16000 +0.17	9.22	9.00	9.00	70,358
30 Jan 17	8.99000 -0.20	9.26	8.67	9.20	108,564
27 Jan 17	9.19000 +0.00	9.30	9.04	9.24	148,708
26 Jan 17	9.19000 -0.10	9.35	9.05	9.30	255,147
25 Jan 17	9.29000 +0.46	9.48	8.93	8.93	441,587
24 Jan 17	8.83000 +0.22	8.87	8.62	8.62	153,059
23 Jan 17	8.61000 +0.04	8.70	8.53	8.60	62,021
20 Jan 17	8.57000 -0.14	8.94	8.47	8.69	117,504
19 Jan 17	8.71000 +0.06	8.86	8.62	8.65	67,095
18 Jan 17	8.65000 +0.00	9.00	8.64	8.68	60,630
17 Jan 17	8.65000 +0.01	8.76	8.54	8.60	57,373
13 Jan 17	8.64000 +0.10	8.81	8.62	8.67	48,871
12 Jan 17	8.54000 -0.30	8.82	8.40	8.79	69,214
11 Jan 17	8.84000 +0.43	9.05	8.43	8.43	237,349
10 Jan 17	8.41000 +0.43	8.47	7.99	8.10	315,437
09 Jan 17	7.98000 -0.37	8.35	7.98	8.35	182,321
06 Jan 17	8.35000 -0.04	8.41	8.28	8.37	126,494
05 Jan 17	8.39000 -0.02	8.43	8.35	8.43	72,633
04 Jan 17	8.41000 +0.04	8.47	8.32	8.43	146,337
03 Jan 17	8.37000 -0.09	8.55	8.28	8.49	168,959
30 Dec 16	8.46000 +0.05	8.50	8.25	8.40	177,822
29 Dec 16	8.41000 -0.17	8.71	8.37	8.68	80,674
28 Dec 16	8.58000 -0.13	8.76	8.57	8.69	143,943
27 Dec 16	8.71000 -0.03	8.86	8.63	8.72	64,174
23 Dec 16	8.74000 +0.02	8.76	8.56	8.70	50,855
22 Dec 16	8.72000 +0.22	8.85	8.37	8.50	155,522
21 Dec 16	8.50000 -0.34	8.89	8.50	8.80	88,937
20 Dec 16	8.84000 +0.39	9.13	8.50	8.81	249,739
19 Dec 16	8.45000 +0.06	8.58	8.35	8.38	125,271
16 Dec 16	8.39000 +0.04	8.43	8.26	8.35	161,120
15 Dec 16	8.35000 -0.05	8.67	8.31	8.36	110,606
14 Dec 16	8.40000 +0.02	8.44	8.29	8.32	112,062
13 Dec 16	8.38000 -0.10	8.53	8.33	8.42	292,011
12 Dec 16	8.48000 +0.13	8.52	8.29	8.33	135,011
09 Dec 16	8.35000 -0.24	8.78	8.34	8.63	270,937
08 Dec 16	8.59000 -0.40	9.38	8.54	8.93	350,192
07 Dec 16	8.99000 +0.36	9.05	8.63	8.63	184,302
06 Dec 16	8.63000 -0.06	8.68	8.38	8.60	173,338
05 Dec 16	8.69000 +0.43	8.86	8.11	8.24	239,931
02 Dec 16	8.26000 -0.20	8.71	8.10	8.53	120,214
01 Dec 16	8.46000 +0.17	8.58	8.25	8.34	197,548
30 Nov 16	8.29000 -0.31	8.75	8.25	8.70	192,211
29 Nov 16	8.60000 +0.10	8.80	8.46	8.53	213,377
28 Nov 16	8.50000 +0.35	8.70	8.12	8.16	456,664
25 Nov 16	8.15000 +0.24	8.16	7.86	7.90	296,999
23 Nov 16	7.91000 -0.04	7.97	7.81	7.91	175,630
22 Nov 16	7.95000 -0.05	8.08	7.91	8.04	136,036
21 Nov 16	8.00000 +0.09	8.14	7.88	7.88	232,812
18 Nov 16	7.91000 -0.03	7.95	7.80	7.91	115,541
17 Nov 16	7.94000 +0.07	8.07	7.80	7.82	164,440
16 Nov 16	7.87000 -0.07	7.96	7.80	7.88	162,293
15 Nov 16	7.94000 +0.18	7.97	7.60	7.76	243,130
14 Nov 16	7.76000 +0.12	7.83	7.62	7.70	206,009
11 Nov 16	7.64000 +0.36	7.65	7.28	7.28	154,409
10 Nov 16	7.28000 +0.17	7.39	7.00	7.19	304,847
09 Nov 16	7.11000 +0.53	7.20	6.59	6.59	285,643
08 Nov 16	6.58000 -0.13	6.71	6.57	6.65	128,215
07 Nov 16	6.71000 -0.17	6.95	6.67	6.87	160,505
04 Nov 16	6.88000 +0.27	6.92	6.50	6.58	263,173
03 Nov 16	6.61000 +0.05	6.68	6.40	6.54	164,597
02 Nov 16	6.56000 +0.14	6.58	6.13	6.27	267,216
01 Nov 16	6.42000 -0.86	6.69	6.15	6.27	779,128
31 Oct 16	7.28000 -0.36	7.55	6.72	7.55	250,391
28 Oct 16	7.64000 -0.04	7.75	7.50	7.66	134,211
27 Oct 16	7.68000 +0.02	7.77	7.51	7.63	99,055
26 Oct 16	7.66000 -0.08	7.73	7.46	7.65	140,748
25 Oct 16	7.74000 -0.05	7.85	7.64	7.85	140,239
24 Oct 16	7.79000 -0.03	7.93	7.75	7.78	107,380
21 Oct 16	7.82000 +0.06	7.85	7.52	7.77	146,994
20 Oct 16	7.76000 -0.05	7.86	7.70	7.74	134,384
19 Oct 16	7.81000 +0.00	7.95	7.77	7.80	143,159
18 Oct 16	7.81000 +0.04	7.86	7.64	7.75	141,123
17 Oct 16	7.77000 -0.61	8.13	7.30	8.10	460,137
14 Oct 16	8.38000 +0.11	8.43	8.23	8.29	210,878
13 Oct 16	8.27000 +0.05	8.30	8.01	8.11	114,960
12 Oct 16	8.22000 +0.09	8.60	8.16	8.17	143,186
11 Oct 16	8.13000 -0.21	8.58	8.09	8.52	229,066
10 Oct 16	8.34000 +0.24	8.40	8.01	8.10	298,144
07 Oct 16	8.10000 -0.06	8.25	8.01	8.21	136,983
06 Oct 16	8.16000 +0.17	8.17	7.91	8.00	176,689
05 Oct 16	7.99000 +0.14	8.10	7.82	7.90	165,163
04 Oct 16	7.85000 -0.05	7.94	7.70	7.94	236,888
03 Oct 16	7.90000 +0.16	7.94	7.74	7.81	181,189
30 Sep 16	7.74000 +0.09	7.81	7.52	7.74	123,934
29 Sep 16	7.65000 -0.17	7.98	7.62	7.90	176,447
28 Sep 16	7.82000 +0.33	7.83	7.51	7.55	247,465
27 Sep 16	7.49000 -0.01	7.72	7.42	7.57	188,900
26 Sep 16	7.50000 +0.20	7.66	7.22	7.41	341,414
23 Sep 16	7.30000 -0.02	7.62	7.28	7.35	253,737
22 Sep 16	7.32000 +0.33	7.32	6.91	7.00	186,987
21 Sep 16	6.99000 +0.10	7.05	6.72	6.87	233,406
20 Sep 16	6.89000 -0.21	7.20	6.89	7.16	149,375
19 Sep 16	7.10000 +0.02	7.43	7.05	7.18	214,800
16 Sep 16	7.08000 -0.09	7.34	7.06	7.18	155,212
15 Sep 16	7.17000 +0.23	7.34	6.90	6.90	179,712
14 Sep 16	6.94000 -0.01	7.00	6.89	6.96	75,098
13 Sep 16	6.95000 +0.03	7.03	6.86	6.96	150,847
12 Sep 16	6.92000 +0.23	7.03	6.83	6.98	224,828
09 Sep 16	6.69000 -0.21	7.07	6.58	6.92	414,945
08 Sep 16	6.90000 +0.31	6.96	6.64	6.64	430,464
07 Sep 16	6.59000 -0.11	6.80	6.56	6.67	107,683
06 Sep 16	6.70000 -0.04	6.80	6.40	6.79	159,051
02 Sep 16	6.74000 +0.23	6.78	6.49	6.49	63,578
01 Sep 16	6.51000 +0.06	6.55	6.28	6.43	43,543
31 Aug 16	6.45000 -0.02	6.53	6.33	6.43	30,217
30 Aug 16	6.47000 +0.00	6.56	6.42	6.50	46,206
29 Aug 16	6.47000 -0.02	6.56	6.45	6.45	49,096
26 Aug 16	6.49000 +0.00	6.59	6.45	6.45	45,765
25 Aug 16	6.49000 -0.01	6.55	6.47	6.55	26,875
24 Aug 16	6.50000 +0.00	6.70	6.32	6.35	33,027
23 Aug 16	6.50000 +0.00	6.71	6.45	6.58	79,182
22 Aug 16	6.50000 -0.09	6.65	6.31	6.65	93,238
19 Aug 16	6.59000 -0.03	6.86	6.50	6.66	143,414
18 Aug 16	6.62000 +0.10	6.64	6.52	6.57	89,589
17 Aug 16	6.52000 +0.08	6.72	6.45	6.53	74,209
16 Aug 16	6.44000 +0.21	6.49	6.24	6.27	173,115
15 Aug 16	6.23000 +0.04	6.49	6.21	6.21	160,730
12 Aug 16	6.19000 +0.00	6.25	6.06	6.16	36,367
11 Aug 16	6.19000 +0.04	6.28	6.14	6.21	78,257
10 Aug 16	6.15000 +0.00	6.23	6.01	6.08	58,297
09 Aug 16	6.15000 +0.02	6.23	6.04	6.23	25,354
08 Aug 16	6.13000 -0.05	6.26	6.09	6.23	102,818
05 Aug 16	6.18000 +0.20	6.30	5.99	5.99	88,826
04 Aug 16	5.98000 +0.11	6.04	5.90	5.90	65,676
03 Aug 16	5.87000 -0.03	5.94	5.81	5.84	41,025
02 Aug 16	5.90000 -0.03	6.00	5.77	5.99	154,558
01 Aug 16	5.93000 +0.11	6.44	5.83	5.90	316,342
29 Jul 16	5.82000 +0.06	5.83	5.71	5.74	66,626
28 Jul 16	5.76000 +0.01	5.77	5.58	5.66	59,209
27 Jul 16	5.75000 +0.00	5.89	5.58	5.78	43,128
26 Jul 16	5.75000 +0.06	5.76	5.66	5.72	20,812
25 Jul 16	5.69000 +0.03	5.73	5.59	5.66	25,093
22 Jul 16	5.66000 +0.03	5.70	5.52	5.65	40,540
21 Jul 16	5.63000 +0.00	5.69	5.34	5.44	26,263
20 Jul 16	5.63000 -0.08	5.71	5.63	5.71	9,009
19 Jul 16	5.71000 +0.01	5.90	5.61	5.90	38,662
18 Jul 16	5.70000 +0.00	5.79	5.13	5.70	59,231
15 Jul 16	5.70000 +0.07	5.79	5.57	5.64	84,860
14 Jul 16	5.63000 +0.18	5.67	5.40	5.52	67,112
13 Jul 16	5.45000 -0.02	5.60	5.36	5.48	11,363
12 Jul 16	5.47000 +0.15	5.59	5.22	5.32	80,282
11 Jul 16	5.32000 +0.01	5.48	5.27	5.41	60,463
08 Jul 16	5.31000 -0.06	5.40	5.27	5.37	22,401
07 Jul 16	5.37000 +0.23	5.39	5.12	5.12	78,342
06 Jul 16	5.14000 -0.06	5.30	5.07	5.21	41,147
05 Jul 16	5.20000 +0.14	5.28	5.05	5.10	44,597
01 Jul 16	5.06000 +0.15	5.07	4.93	4.94	35,613
30 Jun 16	4.91000 +0.07	4.99	4.83	4.83	51,256
29 Jun 16	4.84000 -0.04	4.95	4.81	4.90	125,802
28 Jun 16	4.88000 -0.04	4.97	4.87	4.93	48,594
27 Jun 16	4.92000 -0.10	5.04	4.92	4.99	112,987
24 Jun 16	5.02000 -0.10	5.08	4.86	5.01	161,694
23 Jun 16	5.12000 -0.01	5.22	5.09	5.17	29,621
22 Jun 16	5.13000 +0.00	5.20	5.06	5.13	58,105
21 Jun 16	5.13000 +0.00	5.21	5.09	5.16	21,164
20 Jun 16	5.13000 +0.03	5.30	5.07	5.14	46,264
17 Jun 16	5.10000 -0.10	5.28	5.09	5.24	59,939
16 Jun 16	5.20000 +0.20	5.23	4.82	4.97	75,912
15 Jun 16	5.00000 +0.02	5.14	4.98	5.01	58,820
14 Jun 16	4.98000 +0.22	5.01	4.76	4.76	55,489
13 Jun 16	4.76000 -0.08	4.88	4.74	4.85	135,780
10 Jun 16	4.84500 -0.06	5.14	4.84	4.89	59,245
09 Jun 16	4.90000 -0.18	5.04	4.71	5.04	124,343
08 Jun 16	5.08000 +0.07	5.11	4.76	4.90	58,714
07 Jun 16	5.01000 -0.09	5.30	4.99	5.08	63,849
06 Jun 16	5.10000 -0.10	5.23	5.06	5.17	72,884
03 Jun 16	5.20000 -0.17	5.46	5.14	5.39	112,161
02 Jun 16	5.37000 +0.00	5.57	5.18	5.33	86,883
01 Jun 16	5.37000 +0.32	5.40	4.97	5.04	111,355
31 May 16	5.05000 -0.03	5.13	4.89	5.13	105,629
27 May 16	5.08000 +0.14	5.14	4.85	4.91	81,508
26 May 16	4.94000 -0.02	4.98	4.83	4.95	92,790
25 May 16	4.96000 +0.44	4.98	4.52	4.53	276,780
24 May 16	4.52000 +0.07	4.78	4.42	4.45	240,337
23 May 16	4.45000 -0.03	4.48	4.37	4.45	368,036
20 May 16	4.48000 -0.17	4.73	4.43	4.70	69,776
19 May 16	4.65000 +0.05	4.69	4.43	4.53	90,447
18 May 16	4.60000 -0.11	4.91	4.59	4.66	75,593
17 May 16	4.71000 +0.02	4.89	4.61	4.89	76,297
16 May 16	4.69000 -0.16	4.99	4.65	4.89	48,693
13 May 16	4.85000 -0.08	5.00	4.84	4.91	135,120
12 May 16	4.93000 +0.11	4.98	4.84	4.87	130,307
11 May 16	4.82000 +0.09	5.03	4.68	4.71	101,629
10 May 16	4.73000 +0.17	4.76	4.53	4.61	172,100
09 May 16	4.56000 +0.34	4.78	4.30	4.30	170,896
06 May 16	4.22000 -0.10	4.31	4.19	4.31	167,182
05 May 16	4.32000 +0.05	4.55	4.32	4.32	167,530
04 May 16	4.27000 -0.04	4.55	4.23	4.25	1,538,103
03 May 16	4.31000 -0.29	4.50	4.29	4.40	291,583
02 May 16	4.60000 -0.64	4.86	4.51	4.59	187,070
29 Apr 16	5.24000 +0.01	5.41	5.08	5.26	101,392
28 Apr 16	5.23000 -0.08	5.51	5.12	5.51	87,020
27 Apr 16	5.31000 -0.05	6.28	5.25	5.56	102,045
26 Apr 16	5.36000 +0.57	5.47	4.73	4.73	123,226
25 Apr 16	4.79000 -0.16	5.03	4.77	4.87	83,675
22 Apr 16	4.94500 -0.36	5.35	4.93	5.34	126,013
21 Apr 16	5.30000 +0.05	5.33	5.29	5.32	37,821
20 Apr 16	5.25000 -0.06	5.45	5.25	5.33	59,993
19 Apr 16	5.31000 +0.07	5.41	5.19	5.31	21,989
18 Apr 16	5.24000 +0.17	5.35	5.01	5.04	131,380
15 Apr 16	5.07000 -0.02	5.16	5.00	5.11	21,917
14 Apr 16	5.09000 -0.04	5.48	5.03	5.17	21,428
13 Apr 16	5.13000 +0.00	5.31	5.09	5.16	29,004
12 Apr 16	5.13000 +0.17	5.17	4.95	4.95	136,753
11 Apr 16	4.96000 -0.02	5.06	4.95	4.96	30,107
08 Apr 16	4.98000 -0.01	5.07	4.91	5.00	41,374
07 Apr 16	4.99000 -0.09	5.08	4.92	5.07	27,600
06 Apr 16	5.08000 -0.09	5.23	4.97	5.18	78,894
05 Apr 16	5.17000 +0.01	5.23	5.13	5.17	54,843
04 Apr 16	5.16000 +0.04	5.20	5.09	5.11	88,889
01 Apr 16	5.12000 -0.03	5.19	5.07	5.13	36,515
31 Mar 16	5.15000 -0.02	5.26	5.15	5.23	26,764
30 Mar 16	5.17000 +0.01	5.32	4.99	5.15	52,727
29 Mar 16	5.16000 +0.15	5.30	5.05	5.06	74,418
28 Mar 16	5.01000 -0.04	5.20	4.87	5.00	62,969
24 Mar 16	5.05000 +0.08	5.09	4.90	4.90	57,347
23 Mar 16	4.97000 +0.01	5.15	4.91	4.93	50,693
22 Mar 16	4.96000 -0.04	5.11	4.92	4.98	44,287
21 Mar 16	5.00000 -0.06	5.10	4.91	5.10	102,892
18 Mar 16	5.06000 -0.01	5.17	4.98	5.13	201,786
17 Mar 16	5.07000 -0.09	5.15	5.00	5.15	65,481
16 Mar 16	5.16000 -0.06	5.23	5.00	5.17	92,740
15 Mar 16	5.22000 +0.00	5.25	4.68	5.20	105,836
14 Mar 16	5.22000 -0.21	5.39	5.06	5.18	224,156
11 Mar 16	5.43000 +0.11	5.45	5.25	5.33	39,676
10 Mar 16	5.32000 +0.12	5.33	5.12	5.19	23,356
09 Mar 16	5.20000 +0.02	5.40	5.07	5.35	47,758
08 Mar 16	5.18000 -0.20	5.33	5.05	5.33	29,374
07 Mar 16	5.38000 +0.29	5.39	5.05	5.06	75,863
04 Mar 16	5.09000 -0.10	5.45	5.08	5.43	58,081
03 Mar 16	5.19000 -0.04	5.35	5.16	5.26	81,452
02 Mar 16	5.23000 +0.03	5.28	5.17	5.20	38,367
01 Mar 16	5.20000 -0.20	5.46	5.07	5.32	123,298
29 Feb 16	5.40000 +0.59	5.40	4.70	4.78	115,355
26 Feb 16	4.81000 -0.02	4.89	4.73	4.82	39,233
25 Feb 16	4.83000 +0.05	4.91	4.59	4.77	36,366
24 Feb 16	4.78000 +0.05	4.78	4.51	4.67	9,206
23 Feb 16	4.73000 +0.05	4.80	4.43	4.68	37,658
22 Feb 16	4.68000 +0.06	4.71	4.45	4.62	25,659
19 Feb 16	4.62000 +0.02	4.73	4.36	4.55	15,628
18 Feb 16	4.60000 -0.04	4.85	4.43	4.63	39,498
17 Feb 16	4.64000 +0.20	4.67	4.42	4.48	50,806
16 Feb 16	4.44000 +0.01	4.57	4.42	4.47	65,283
12 Feb 16	4.43000 +0.06	4.49	4.30	4.39	32,382
11 Feb 16	4.37000 -0.03	4.48	4.11	4.34	63,328
10 Feb 16	4.40000 -0.07	4.58	4.37	4.53	77,168
09 Feb 16	4.47000 +0.01	4.53	4.40	4.45	44,653
08 Feb 16	4.46000 -0.33	4.70	4.28	4.70	87,244
05 Feb 16	4.79000 -0.07	4.99	4.73	4.86	49,607
04 Feb 16	4.86000 +0.07	4.99	4.66	4.75	69,445
03 Feb 16	4.79000 -0.14	4.99	4.78	4.92	121,126
02 Feb 16	4.93000 -0.43	5.29	4.90	5.29	66,789
01 Feb 16	5.36000 -0.02	5.55	5.26	5.40	55,209
29 Jan 16	5.38000 +0.55	5.40	4.88	4.88	63,570
28 Jan 16	4.83000 +0.03	4.99	4.79	4.86	104,046
27 Jan 16	4.80000 +0.00	5.01	4.76	4.80	134,753
26 Jan 16	4.80000 -0.04	4.97	4.77	4.90	113,618
25 Jan 16	4.84000 -0.05	4.99	4.80	4.89	84,945
22 Jan 16	4.89000 +0.09	5.10	4.84	4.86	127,358
21 Jan 16	4.80000 +0.00	4.93	4.75	4.78	136,100
20 Jan 16	4.80000 +0.07	4.97	4.71	4.75	146,654
19 Jan 16	4.73000 -0.31	5.50	4.73	5.25	153,597
15 Jan 16	5.04000 +0.05	5.12	4.88	4.88	47,532
14 Jan 16	4.99000 +0.13	5.27	4.85	4.86	102,730
13 Jan 16	4.86000 -0.17	5.14	4.82	4.98	123,348
12 Jan 16	5.03000 -0.19	5.48	4.98	5.21	96,115
11 Jan 16	5.22000 -0.34	5.61	5.19	5.55	95,271
08 Jan 16	5.56000 -0.35	5.98	5.55	5.95	71,240
07 Jan 16	5.91000 -0.18	6.07	5.80	6.07	66,120
06 Jan 16	6.09000 -0.03	6.31	5.97	6.05	80,700
05 Jan 16	6.12000 -0.17	6.48	6.06	6.48	75,900
04 Jan 16	6.29000 +0.21	6.48	5.80	5.80	140,947
31 Dec 15	6.08000 +0.11	6.23	5.87	5.99	77,360
30 Dec 15	5.97000 -0.13	6.11	5.90	6.10	69,059
29 Dec 15	6.10000 +0.02	6.19	6.01	6.12	80,579
28 Dec 15	6.08000 -0.24	6.28	5.76	6.24	104,931
24 Dec 15	6.31500 +0.05	6.44	6.06	6.06	51,313
23 Dec 15	6.27000 -0.04	6.35	6.12	6.25	74,101
22 Dec 15	6.31000 -0.03	6.38	6.22	6.38	80,535
21 Dec 15	6.34000 +0.01	6.42	6.25	6.42	118,972
18 Dec 15	6.33000 -0.07	6.41	6.24	6.39	192,060
17 Dec 15	6.40000 +0.13	6.44	6.26	6.27	186,161
16 Dec 15	6.27000 +0.14	6.28	6.10	6.14	96,771
15 Dec 15	6.13000 +0.08	6.33	5.79	6.07	159,932
14 Dec 15	6.05000 -0.01	6.09	5.84	6.00	129,069
11 Dec 15	6.06000 -0.04	6.10	5.90	6.04	111,924
10 Dec 15	6.10000 +0.06	6.23	5.87	6.13	125,079
09 Dec 15	6.04000 +0.00	6.32	5.95	6.04	96,666
08 Dec 15	6.04000 -0.29	6.32	5.96	6.28	132,416
07 Dec 15	6.33000 +0.00	6.66	6.09	6.22	386,019
04 Dec 15	6.33000 +0.16	6.47	6.00	6.19	199,186
03 Dec 15	6.17000 +0.23	6.25	5.88	5.96	313,861
02 Dec 15	5.94000 +0.19	6.09	5.54	5.75	256,860
01 Dec 15	5.75000 +0.30	5.77	5.29	5.41	127,268
30 Nov 15	5.45000 +0.04	5.55	5.40	5.55	112,557
27 Nov 15	5.41000 -0.04	5.50	5.32	5.50	28,481
25 Nov 15	5.45000 +0.20	5.49	5.22	5.25	89,722
24 Nov 15	5.25000 +0.00	5.29	5.19	5.25	75,871
23 Nov 15	5.25000 +0.01	5.46	5.23	5.25	135,429
20 Nov 15	5.24000 -0.01	5.31	5.07	5.25	119,301
19 Nov 15	5.25000 +0.24	5.49	4.96	4.96	303,468
18 Nov 15	5.01000 +0.21	5.05	4.74	4.84	124,229
17 Nov 15	4.80000 -0.12	4.98	4.66	4.92	102,411
16 Nov 15	4.92000 +0.02	4.95	4.83	4.92	88,234
13 Nov 15	4.90000 -0.01	5.00	4.83	4.90	97,560
12 Nov 15	4.91000 +0.11	4.99	4.78	4.80	66,187
11 Nov 15	4.80000 +0.08	4.93	4.51	4.69	73,436
10 Nov 15	4.72000 +0.05	4.98	4.21	4.87	209,850
09 Nov 15	4.67000 +0.46	5.30	4.33	5.10	590,288
06 Nov 15	4.21000 +0.03	4.22	4.09	4.18	47,496
05 Nov 15	4.18000 -0.04	4.23	4.07	4.22	41,405
04 Nov 15	4.22000 +0.03	4.24	4.12	4.16	28,336
03 Nov 15	4.19000 +0.13	4.25	4.05	4.07	74,375
02 Nov 15	4.06000 +0.19	4.10	3.69	3.92	39,410
30 Oct 15	3.87000 -0.09	3.95	3.82	3.92	18,041
29 Oct 15	3.96000 -0.19	4.14	3.95	4.12	34,506
28 Oct 15	4.15000 +0.11	4.20	4.00	4.05	55,809
27 Oct 15	4.04000 -0.02	4.08	3.96	4.07	57,999
26 Oct 15	4.06000 -0.14	4.24	3.96	4.24	97,893
23 Oct 15	4.20000 +0.00	4.22	4.16	4.16	36,855
22 Oct 15	4.20000 -0.01	4.21	4.15	4.20	14,812
21 Oct 15	4.21000 -0.03	4.23	4.18	4.18	5,615
20 Oct 15	4.24000 +0.08	4.25	4.12	4.12	24,639
19 Oct 15	4.16000 +0.03	4.17	4.07	4.08	43,815
16 Oct 15	4.13000 -0.11	4.27	4.09	4.27	29,873
15 Oct 15	4.24000 -0.14	4.42	4.21	4.37	48,143
14 Oct 15	4.38000 -0.02	4.45	4.34	4.34	10,008
13 Oct 15	4.40000 +0.00	4.42	4.34	4.37	30,831
12 Oct 15	4.40000 +0.01	4.45	4.24	4.41	51,280
09 Oct 15	4.39000 +0.02	4.44	4.33	4.40	36,078
08 Oct 15	4.37000 +0.11	4.44	4.27	4.28	85,873
07 Oct 15	4.26000 +0.08	4.40	4.13	4.13	105,776
06 Oct 15	4.18000 +0.03	4.22	4.10	4.15	278,556
05 Oct 15	4.15000 +0.00	4.19	4.12	4.17	31,612
02 Oct 15	4.15000 -0.06	4.24	4.10	4.13	54,568
01 Oct 15	4.21000 +0.10	4.31	4.11	4.14	81,438
30 Sep 15	4.11000 -0.12	4.29	4.07	4.29	25,045
29 Sep 15	4.23000 -0.04	4.32	4.18	4.25	24,885
28 Sep 15	4.27000 +0.00	4.35	4.24	4.30	17,498
25 Sep 15	4.27000 -0.02	4.36	4.00	4.36	76,277
24 Sep 15	4.29000 -0.14	4.40	4.20	4.38	52,782
23 Sep 15	4.43000 -0.02	4.45	4.18	4.45	156,722
22 Sep 15	4.45000 -0.11	4.53	4.39	4.49	214,196
21 Sep 15	4.56000 +0.07	4.60	4.40	4.59	221,591
18 Sep 15	4.49000 +0.00	4.70	4.40	4.45	79,821
17 Sep 15	4.49000 -0.34	4.83	4.46	4.83	69,717
16 Sep 15	4.83000 +0.06	4.95	4.74	4.74	89,701
15 Sep 15	4.77000 +0.12	4.83	4.63	4.63	29,208
14 Sep 15	4.65000 +0.00	4.80	4.55	4.65	78,643
11 Sep 15	4.65000 -0.14	4.95	4.61	4.77	59,214
10 Sep 15	4.79000 -0.01	4.83	4.70	4.76	66,631
09 Sep 15	4.80000 +0.01	4.92	4.80	4.85	33,918
08 Sep 15	4.79000 +0.01	4.95	4.72	4.82	106,666
04 Sep 15	4.78000 +0.04	4.81	4.63	4.69	110,769
03 Sep 15	4.74000 +0.16	4.76	4.55	4.55	119,197
02 Sep 15	4.58000 -0.03	4.66	4.53	4.66	44,867
01 Sep 15	4.61000 -0.03	4.64	4.38	4.55	62,266
31 Aug 15	4.64000 -0.07	4.82	4.41	4.61	146,491
28 Aug 15	4.71000 -0.04	4.80	4.66	4.71	82,952
27 Aug 15	4.75000 +0.04	4.83	4.56	4.75	81,277
26 Aug 15	4.71000 +0.06	4.79	4.55	4.73	47,129
25 Aug 15	4.65000 -0.12	4.99	4.64	4.96	48,901
24 Aug 15	4.77000 -0.10	5.10	4.53	4.53	119,709
21 Aug 15	4.87000 -0.14	4.98	4.82	4.97	57,653
20 Aug 15	5.01000 -0.06	5.15	4.95	5.00	45,635
19 Aug 15	5.07000 -0.18	5.25	4.99	5.20	148,237
18 Aug 15	5.25000 +0.00	5.31	5.14	5.25	31,484
17 Aug 15	5.25000 +0.01	5.29	4.92	4.99	199,032
14 Aug 15	5.24000 -0.12	5.47	5.21	5.45	167,383
13 Aug 15	5.36000 +0.03	5.48	5.25	5.37	83,477
12 Aug 15	5.33000 -0.17	5.50	5.22	5.40	199,150
11 Aug 15	5.50000 +0.33	5.50	4.58	5.15	207,245
10 Aug 15	5.17000 +0.37	5.67	4.94	5.35	216,000
07 Aug 15	4.80000 +0.05	4.92	4.50	4.50	113,948
06 Aug 15	4.75000 -0.41	5.08	4.57	5.08	107,532
05 Aug 15	5.16000 +0.11	5.33	4.95	5.05	326,896
04 Aug 15	5.05000 +0.11	5.11	4.90	4.96	96,025
03 Aug 15	4.94000 +0.25	4.98	4.76	4.79	163,926
31 Jul 15	4.69000 -0.03	4.72	4.59	4.71	41,442
30 Jul 15	4.72000 +0.19	4.72	4.50	4.70	70,539
29 Jul 15	4.53000 +0.02	4.62	4.43	4.56	72,238
28 Jul 15	4.51000 -0.08	4.68	4.44	4.65	132,927
27 Jul 15	4.59000 +0.36	4.65	4.22	4.23	140,142
24 Jul 15	4.23500 -0.01	4.37	4.21	4.27	104,686
23 Jul 15	4.25000 +0.02	4.35	4.18	4.27	109,790
22 Jul 15	4.23000 +0.28	4.30	3.95	4.03	177,367
21 Jul 15	3.95000 -0.03	4.09	3.95	4.01	64,374
20 Jul 15	3.98000 -0.03	4.12	3.95	4.12	102,494
17 Jul 15	4.01000 +0.00	4.06	3.93	4.00	119,476
16 Jul 15	4.01000 +0.02	4.06	3.92	3.94	150,115
15 Jul 15	3.99000 -0.01	4.04	3.89	4.00	71,552
14 Jul 15	4.00000 +0.04	4.01	3.90	3.93	157,962
13 Jul 15	3.96000 +0.01	4.03	3.95	4.01	138,056
10 Jul 15	3.95000 -0.04	4.09	3.94	4.09	143,313
09 Jul 15	3.99000 +0.17	4.02	3.84	3.86	194,384
08 Jul 15	3.82000 +0.10	3.96	3.51	3.71	166,654
07 Jul 15	3.72000 -0.24	4.01	3.70	3.93	103,990
06 Jul 15	3.96000 -0.19	4.21	3.91	4.10	142,109
02 Jul 15	4.15000 +0.04	4.23	4.12	4.12	65,788
01 Jul 15	4.11000 +0.11	4.43	4.04	4.24	265,685
30 Jun 15	4.00000 -0.02	4.09	3.97	4.04	138,675
29 Jun 15	4.02000 +0.00	4.23	4.01	4.05	174,140
26 Jun 15	4.02000 +0.17	4.16	3.75	3.89	2,713,915
25 Jun 15	3.85000 +0.05	3.91	3.75	3.82	128,727
24 Jun 15	3.80000 -0.16	4.08	3.76	3.96	173,769
23 Jun 15	3.96000 +0.20	3.96	3.74	3.75	83,862
22 Jun 15	3.76000 +0.01	3.85	3.70	3.75	149,411
19 Jun 15	3.75000 +0.00	3.80	3.71	3.73	66,629
18 Jun 15	3.75000 +0.08	3.81	3.70	3.70	86,920
17 Jun 15	3.67000 -0.06	3.72	3.62	3.72	66,008
16 Jun 15	3.73000 -0.04	3.84	3.68	3.79	56,930
15 Jun 15	3.77000 -0.02	3.84	3.71	3.82	63,250
12 Jun 15	3.79000 +0.01	3.80	3.73	3.75	113,869
11 Jun 15	3.78000 +0.02	3.91	3.71	3.75	108,969
10 Jun 15	3.76000 +0.01	3.85	3.69	3.79	74,691
09 Jun 15	3.75000 -0.02	3.84	3.71	3.77	60,622
08 Jun 15	3.77000 -0.12	3.95	3.75	3.86	51,582
05 Jun 15	3.89000 -0.02	3.98	3.74	3.92	69,649
04 Jun 15	3.91000 -0.16	4.16	3.88	4.06	47,684
03 Jun 15	4.07000 +0.17	4.10	3.85	3.85	89,292
02 Jun 15	3.90000 -0.05	4.09	3.82	3.95	108,922
01 Jun 15	3.95000 -0.01	4.17	3.80	3.95	613,636
29 May 15	3.96000 -0.34	4.40	3.95	4.27	209,964
28 May 15	4.30000 +0.59	4.42	3.75	3.85	461,408
27 May 15	3.71000 +0.00	3.74	3.55	3.70	99,600
26 May 15	3.71000 +0.03	3.74	3.48	3.65	127,849
22 May 15	3.68000 +0.16	3.75	3.49	3.53	140,019
21 May 15	3.52000 +0.04	3.58	3.41	3.49	130,332
20 May 15	3.48000 -0.07	3.63	3.39	3.48	113,023
19 May 15	3.55000 +0.00	3.74	3.39	3.57	119,106
18 May 15	3.55000 -0.05	3.74	3.37	3.62	110,552
15 May 15	3.60000 +0.06	3.86	3.38	3.52	144,446
14 May 15	3.54000 +0.18	3.57	3.32	3.32	252,268
13 May 15	3.36000 +0.10	3.40	3.24	3.24	121,897
12 May 15	3.26000 -0.05	3.38	3.05	3.34	239,601
11 May 15	3.31000 -0.81	4.10	3.31	3.99	396,742
08 May 15	4.12000 +0.07	4.16	4.00	4.10	66,587
07 May 15	4.05000 -0.12	4.20	4.03	4.20	66,003
06 May 15	4.17000 +0.06	4.20	4.02	4.17	61,462
05 May 15	4.11000 +0.05	4.16	4.05	4.05	119,058
04 May 15	4.06000 -0.09	4.22	4.02	4.13	112,132
01 May 15	4.15000 -0.24	4.49	4.12	4.40	97,323
30 Apr 15	4.39000 -0.01	4.72	4.34	4.45	210,972
29 Apr 15	4.40000 -0.05	4.63	4.39	4.45	134,649
28 Apr 15	4.45000 +0.03	4.55	4.39	4.45	182,340
27 Apr 15	4.42000 +0.04	4.47	4.36	4.40	109,063
24 Apr 15	4.38000 -0.02	4.40	4.31	4.38	55,563
23 Apr 15	4.40000 +0.01	4.41	4.31	4.35	57,435
22 Apr 15	4.39000 +0.22	4.52	4.15	4.16	120,559
21 Apr 15	4.17000 -0.03	4.25	4.17	4.23	116,302
20 Apr 15	4.20000 +0.00	4.41	4.12	4.20	76,772
17 Apr 15	4.20000 -0.26	4.45	3.88	4.45	240,275
16 Apr 15	4.46000 -0.14	4.61	4.42	4.61	102,660
15 Apr 15	4.60000 +0.12	4.69	4.47	4.49	121,907
14 Apr 15	4.48000 -0.17	4.66	4.47	4.65	89,927
13 Apr 15	4.65000 +0.15	4.71	4.46	4.49	207,512
10 Apr 15	4.50000 -0.13	4.73	4.46	4.70	140,632
09 Apr 15	4.63000 -0.12	4.78	4.60	4.78	105,013
08 Apr 15	4.75000 -0.01	4.91	4.68	4.73	81,772
07 Apr 15	4.76000 -0.02	4.86	4.65	4.78	110,561
06 Apr 15	4.78000 -0.02	4.89	4.73	4.73	53,745
02 Apr 15	4.80000 +0.20	4.84	4.62	4.62	80,705
01 Apr 15	4.60000 +0.08	4.64	4.50	4.54	69,316
31 Mar 15	4.52000 -0.15	4.65	4.47	4.61	139,115
30 Mar 15	4.67000 +0.11	4.76	4.55	4.60	88,021
27 Mar 15	4.56000 +0.06	4.57	4.44	4.53	118,716
26 Mar 15	4.50000 -0.01	4.57	4.44	4.52	103,144
25 Mar 15	4.51000 -0.02	4.59	4.40	4.58	306,440
24 Mar 15	4.53000 +0.12	4.63	4.35	4.41	292,680
23 Mar 15	4.41000 -0.05	4.51	4.40	4.45	228,526
20 Mar 15	4.46000 +0.12	4.50	4.36	4.40	220,467
19 Mar 15	4.34000 -0.08	4.50	4.20	4.41	248,400
18 Mar 15	4.42000 +0.36	4.44	3.94	4.06	474,370
17 Mar 15	4.06000 +0.15	4.21	3.71	3.90	969,583
16 Mar 15	3.91000 +0.91	3.95	3.03	3.03	1,237,353
13 Mar 15	3.00000 -0.13	3.19	2.96	3.19	415,842
12 Mar 15	3.13000 +0.16	3.13	2.89	3.02	351,297
11 Mar 15	2.97000 -0.04	3.08	2.90	3.00	311,619
10 Mar 15	3.01000 -0.21	3.35	3.00	3.32	511,404
09 Mar 15	3.22000 +0.64	3.27	2.60	2.60	1,292,148
06 Mar 15	2.58000 +0.17	2.61	2.23	2.41	542,404
05 Mar 15	2.41000 -0.05	2.51	2.39	2.45	181,485
04 Mar 15	2.46000 -0.27	2.73	2.45	2.73	294,210
03 Mar 15	2.73000 -0.04	2.79	2.73	2.76	93,581
02 Mar 15	2.77000 +0.01	2.79	2.73	2.75	112,858
27 Feb 15	2.76000 +0.02	2.80	2.73	2.73	250,307
26 Feb 15	2.74000 -0.14	2.92	2.72	2.89	152,844
25 Feb 15	2.88000 +0.00	2.94	2.88	2.88	179,509
24 Feb 15	2.88000 +0.02	2.98	2.86	2.88	111,673
23 Feb 15	2.86000 -0.13	3.01	2.85	3.00	248,899
20 Feb 15	2.99000 -0.01	3.06	2.97	3.02	163,260
19 Feb 15	3.00000 -0.06	3.12	2.98	3.04	170,611
18 Feb 15	3.06000 +0.06	3.15	2.97	3.01	298,099
17 Feb 15	3.00000 +0.01	3.07	2.99	3.07	244,102
13 Feb 15	2.99000 +0.00	3.08	2.97	3.01	279,506
12 Feb 15	2.99000 +0.00	3.04	2.98	3.04	130,156
11 Feb 15	2.99000 +0.00	3.05	2.95	3.01	423,128
10 Feb 15	2.99000 -0.22	3.21	2.97	3.21	215,799
09 Feb 15	3.21000 -0.04	3.29	3.20	3.26	129,727
06 Feb 15	3.25000 +0.02	3.34	3.17	3.23	170,238
05 Feb 15	3.23000 +0.02	3.33	3.15	3.22	177,588
04 Feb 15	3.21000 -0.11	3.37	3.17	3.34	130,441
03 Feb 15	3.32000 +0.10	3.34	3.20	3.26	235,348
02 Feb 15	3.22000 -0.25	3.51	3.17	3.47	243,761
30 Jan 15	3.47000 -0.27	3.79	3.44	3.74	120,814
29 Jan 15	3.74000 -0.14	3.92	3.67	3.91	152,369
28 Jan 15	3.88000 -0.09	4.03	3.81	4.00	324,837
27 Jan 15	3.97000 -1.55	5.26	3.92	5.26	809,671
26 Jan 15	5.52000 +0.01	5.56	5.49	5.51	30,795
23 Jan 15	5.51000 -0.03	5.57	5.47	5.54	58,853
22 Jan 15	5.54000 +0.01	5.61	5.44	5.58	66,907
21 Jan 15	5.53000 -0.05	5.68	5.51	5.55	31,193
20 Jan 15	5.58000 -0.27	6.02	5.57	5.84	18,454
16 Jan 15	5.85000 +0.02	5.90	5.67	5.80	25,979
15 Jan 15	5.83000 -0.21	6.17	5.82	6.03	33,823
14 Jan 15	6.04000 -0.03	6.05	5.96	5.98	27,021
13 Jan 15	6.07000 +0.05	6.09	5.94	6.09	47,181
12 Jan 15	6.02000 -0.03	6.19	5.89	6.07	29,642
09 Jan 15	6.05000 -0.09	6.13	6.05	6.13	26,928
08 Jan 15	6.14000 +0.03	6.18	6.00	6.18	41,870
07 Jan 15	6.11000 -0.02	6.15	6.00	6.11	26,593
06 Jan 15	6.13000 -0.01	6.25	6.02	6.14	41,887
05 Jan 15	6.14000 -0.27	6.35	6.13	6.35	62,637
02 Jan 15	6.41000 +0.02	6.45	6.25	6.45	43,376
31 Dec 14	6.39000 +0.03	6.48	6.37	6.41	42,572
30 Dec 14	6.36000 -0.17	6.50	6.32	6.50	72,914
29 Dec 14	6.53000 +0.00	6.58	6.35	6.51	40,672
26 Dec 14	6.53000 +0.03	6.73	6.46	6.50	18,829
24 Dec 14	6.50000 +0.11	6.55	6.37	6.38	13,802
23 Dec 14	6.38500 -0.10	6.52	6.31	6.51	82,016
22 Dec 14	6.49000 +0.06	6.56	6.36	6.44	48,200
19 Dec 14	6.43000 +0.14	6.50	6.20	6.27	143,888
18 Dec 14	6.29000 +0.62	6.36	5.49	5.73	341,551
17 Dec 14	5.67000 -0.03	5.77	5.64	5.73	151,389
16 Dec 14	5.70000 -0.06	5.86	5.65	5.76	110,755
15 Dec 14	5.76000 -0.07	5.99	5.74	5.85	123,756
12 Dec 14	5.83000 -0.50	6.31	5.80	6.22	114,131
11 Dec 14	6.33000 +0.44	6.64	6.15	6.26	69,548
10 Dec 14	5.89000 -0.49	6.49	5.64	6.33	123,339
09 Dec 14	6.38000 -0.04	6.57	6.33	6.34	57,689
08 Dec 14	6.42000 -0.28	6.80	6.37	6.71	51,115
05 Dec 14	6.70000 +0.16	6.85	6.53	6.53	42,004
04 Dec 14	6.54000 -0.03	6.59	6.47	6.55	57,369
03 Dec 14	6.57000 +0.15	6.67	6.38	6.43	71,321
02 Dec 14	6.42000 +0.02	6.46	6.33	6.40	100,513
01 Dec 14	6.40000 -0.29	6.79	6.33	6.66	107,635
28 Nov 14	6.69000 -0.02	6.94	6.52	6.68	41,510
26 Nov 14	6.71000 -0.05	6.80	6.64	6.74	28,063
25 Nov 14	6.76000 +0.19	6.77	6.55	6.57	79,362
24 Nov 14	6.57000 -0.03	6.73	6.43	6.58	60,273
21 Nov 14	6.60000 -0.06	6.78	6.28	6.78	124,585
20 Nov 14	6.66000 +0.02	6.78	6.59	6.60	56,338
19 Nov 14	6.64000 -0.06	6.75	6.60	6.68	162,900
18 Nov 14	6.70000 +0.06	6.74	6.32	6.68	90,718
17 Nov 14	6.64000 -0.61	7.21	6.63	7.21	156,118
14 Nov 14	7.25000 -0.12	7.49	7.22	7.40	138,928
13 Nov 14	7.37000 -0.50	7.88	7.25	7.84	126,863
12 Nov 14	7.87000 -0.37	8.16	7.68	8.16	112,671
11 Nov 14	8.24000 -0.30	8.96	8.15	8.59	55,700
10 Nov 14	8.53500 -0.49	8.78	8.03	8.66	101,557
07 Nov 14	9.02000 -0.13	9.15	8.61	9.15	49,402
06 Nov 14	9.15000 +0.01	9.23	8.95	9.09	54,623
05 Nov 14	9.14000 +0.18	9.18	8.70	9.09	64,673
04 Nov 14	8.96000 +0.11	9.00	8.66	8.87	58,550
03 Nov 14	8.85000 +0.03	8.87	8.72	8.87	45,802
31 Oct 14	8.82000 +0.08	8.90	8.60	8.83	87,865
30 Oct 14	8.74000 +0.35	8.78	8.16	8.37	58,452
29 Oct 14	8.39000 +0.27	8.48	8.01	8.14	51,206
28 Oct 14	8.12000 +0.11	8.32	7.78	7.99	72,828
27 Oct 14	8.01000 -0.18	8.22	7.84	8.17	66,861
24 Oct 14	8.19000 +0.02	8.22	8.04	8.19	19,824
23 Oct 14	8.17000 +0.32	8.21	7.92	7.95	150,344
22 Oct 14	7.85000 -0.31	8.22	7.80	8.16	23,253
21 Oct 14	8.16000 +0.04	8.31	8.07	8.12	36,091
20 Oct 14	8.12000 +0.04	8.15	7.95	8.06	28,608
17 Oct 14	8.08000 -0.15	8.35	8.07	8.35	40,994
16 Oct 14	8.23000 +0.21	8.27	7.90	7.90	33,924
15 Oct 14	8.02000 +0.44	8.07	7.36	7.48	59,593
14 Oct 14	7.58000 +0.16	7.68	7.45	7.48	30,361
13 Oct 14	7.42000 -0.04	7.48	7.36	7.42	45,712
10 Oct 14	7.46000 -0.01	7.56	7.37	7.42	99,522
09 Oct 14	7.47000 -0.10	7.54	7.42	7.54	80,360
08 Oct 14	7.57000 +0.33	7.59	7.20	7.20	90,299
07 Oct 14	7.24000 -0.23	7.48	7.23	7.40	75,429
06 Oct 14	7.47000 -0.03	7.55	7.45	7.50	61,456
03 Oct 14	7.50000 +0.00	7.60	7.50	7.60	35,504
02 Oct 14	7.50000 -0.04	7.67	7.50	7.53	73,738
01 Oct 14	7.54000 -0.13	7.71	7.50	7.69	72,295
30 Sep 14	7.67000 -0.13	8.11	7.66	7.80	75,573
29 Sep 14	7.80000 +0.24	7.98	7.50	7.50	85,252
26 Sep 14	7.56000 +0.10	7.71	7.46	7.46	40,649
25 Sep 14	7.46000 -0.10	7.55	7.40	7.55	80,289
24 Sep 14	7.56000 -0.07	7.67	7.55	7.67	21,640
23 Sep 14	7.63000 -0.01	7.71	7.55	7.59	58,100
22 Sep 14	7.64000 -0.05	7.73	7.55	7.64	70,700
19 Sep 14	7.69000 -0.09	7.85	7.48	7.81	133,900
18 Sep 14	7.78000 +0.07	7.80	7.72	7.75	33,700
17 Sep 14	7.71000 +0.01	7.80	7.65	7.68	54,000
16 Sep 14	7.70000 -0.10	7.82	7.66	7.80	55,100
15 Sep 14	7.80000 -0.10	8.00	7.66	7.88	44,100
12 Sep 14	7.90000 -0.19	8.06	7.75	8.06	84,200
11 Sep 14	8.09000 -0.06	8.16	8.01	8.09	42,800
10 Sep 14	8.15000 -0.02	8.17	8.06	8.17	30,900
09 Sep 14	8.17000 -0.11	8.34	8.10	8.24	54,700
08 Sep 14	8.28000 -0.03	8.34	8.21	8.28	12,900
05 Sep 14	8.31000 -0.01	8.35	8.18	8.28	29,900
04 Sep 14	8.32000 -0.05	8.50	8.26	8.40	23,300
03 Sep 14	8.37000 -0.31	8.77	8.28	8.74	78,500
02 Sep 14	8.68000 +0.16	8.72	8.59	8.59	36,500
29 Aug 14	8.52000 -0.05	8.61	8.45	8.56	43,200
28 Aug 14	8.57000 -0.25	8.82	8.54	8.79	58,500
27 Aug 14	8.82000 -0.13	9.00	8.79	8.99	33,300
26 Aug 14	8.95000 +0.10	9.10	8.81	8.83	172,400
25 Aug 14	8.85000 +0.03	9.03	8.81	8.89	37,100
22 Aug 14	8.82000 -0.09	9.00	8.80	8.91	34,700
21 Aug 14	8.91000 +0.04	9.03	8.80	8.89	104,600
20 Aug 14	8.87000 -0.17	9.05	8.84	9.01	81,800
19 Aug 14	9.04000 +0.00	9.14	8.99	9.06	130,600
18 Aug 14	9.04000 +0.03	9.14	8.96	9.04	139,200
15 Aug 14	9.01000 +0.03	9.12	8.88	9.08	168,200
14 Aug 14	8.98000 +0.04	9.00	8.86	8.90	43,400
13 Aug 14	8.94000 -0.04	9.03	8.88	9.00	72,100
12 Aug 14	8.98000 -0.01	9.01	8.83	8.95	66,800
11 Aug 14	8.99000 +0.01	9.40	8.96	9.07	99,400
08 Aug 14	8.98000 -0.03	9.07	8.94	8.98	54,900
07 Aug 14	9.01000 -0.02	9.09	8.90	9.04	76,100
06 Aug 14	9.03000 +0.08	9.14	8.84	8.93	72,000
05 Aug 14	8.95000 -0.08	9.14	8.93	8.97	73,800
04 Aug 14	9.03000 +0.29	9.10	8.78	8.78	144,800
01 Aug 14	8.74000 -0.13	9.00	8.49	8.91	66,200
31 Jul 14	8.87000 -0.19	9.18	8.84	8.98	132,700
30 Jul 14	9.06000 -0.06	9.37	9.03	9.21	99,000
29 Jul 14	9.12000 +0.00	9.20	9.03	9.12	28,500
28 Jul 14	9.12000 +0.03	9.22	9.00	9.07	54,700
25 Jul 14	9.09000 +0.01	9.24	8.92	8.99	37,200
24 Jul 14	9.08000 -0.28	9.45	9.03	9.33	38,600
23 Jul 14	9.36000 +0.01	9.47	9.29	9.34	58,600
22 Jul 14	9.35000 +0.01	9.48	9.28	9.40	34,000
21 Jul 14	9.34000 -0.09	9.66	9.07	9.34	51,800
18 Jul 14	9.43000 +0.37	9.51	9.05	9.05	77,500
17 Jul 14	9.06000 -0.02	9.26	9.03	9.05	49,600
16 Jul 14	9.08000 +0.06	9.23	9.04	9.09	22,400
15 Jul 14	9.02000 -0.24	9.21	9.01	9.21	27,000
14 Jul 14	9.26000 +0.07	9.31	9.13	9.27	51,300
11 Jul 14	9.19000 +0.11	9.26	9.03	9.03	24,600
10 Jul 14	9.08000 -0.29	9.35	9.05	9.24	34,000
09 Jul 14	9.37000 -0.17	9.64	9.26	9.59	30,400
08 Jul 14	9.54000 -0.17	9.71	9.46	9.71	51,300
07 Jul 14	9.71000 -0.17	9.81	9.63	9.81	44,700
03 Jul 14	9.88000 +0.04	10.00	9.83	9.86	42,500
02 Jul 14	9.84000 +0.37	10.01	9.50	9.50	110,400
01 Jul 14	9.47000 +0.09	9.55	9.18	9.37	74,800
30 Jun 14	9.38000 -0.11	9.50	9.25	9.42	79,900
27 Jun 14	9.49000 +0.60	9.49	8.82	8.82	307,600
26 Jun 14	8.89000 -0.23	9.14	8.86	9.13	48,900
25 Jun 14	9.12000 +0.00	9.17	8.95	9.06	38,500
24 Jun 14	9.12000 -0.24	9.50	9.11	9.31	67,000
23 Jun 14	9.36000 -0.12	9.46	9.29	9.46	60,000
20 Jun 14	9.48000 +0.04	9.50	9.42	9.45	125,700
19 Jun 14	9.44000 -0.01	9.46	9.32	9.45	82,500
18 Jun 14	9.45000 +0.30	9.50	9.04	9.10	76,000
17 Jun 14	9.15000 +0.10	9.30	9.01	9.01	85,500
16 Jun 14	9.05000 +0.01	9.12	8.88	9.03	84,500
13 Jun 14	9.04000 -0.21	9.36	8.94	9.28	57,500
12 Jun 14	9.25000 -0.12	9.35	9.10	9.35	47,900
11 Jun 14	9.37000 -0.04	9.40	9.16	9.33	70,900
10 Jun 14	9.41000 -0.13	9.50	9.26	9.50	39,400
09 Jun 14	9.54000 +0.10	9.62	9.41	9.41	71,800
06 Jun 14	9.44000 +0.40	9.48	9.03	9.11	66,100
05 Jun 14	9.04000 +0.18	9.07	8.64	8.93	62,300
04 Jun 14	8.86000 -0.20	9.16	8.81	9.06	73,400
03 Jun 14	9.06000 +0.05	9.08	8.81	9.00	154,500
02 Jun 14	9.01000 -0.16	9.15	8.81	9.14	93,400
30 May 14	9.17000 -0.36	9.57	9.01	9.57	311,400
29 May 14	9.53000 -0.07	9.60	9.19	9.60	88,800
28 May 14	9.60000 +0.00	9.77	9.50	9.63	97,600
27 May 14	9.60000 +0.38	9.76	9.22	9.25	152,600
23 May 14	9.22000 +0.10	9.24	9.08	9.15	79,000
22 May 14	9.12000 +0.00	9.22	8.98	9.15	90,500
21 May 14	9.12000 +0.11	9.29	8.96	9.03	153,400
20 May 14	9.01000 -0.06	9.11	8.95	9.06	162,000
19 May 14	9.07000 +0.01	9.14	9.00	9.12	139,400
16 May 14	9.06000 +0.03	9.20	9.00	9.05	129,300
15 May 14	9.03000 -0.14	9.12	8.78	9.11	180,900
14 May 14	9.17000 +0.23	9.25	8.88	8.97	290,900
13 May 14	8.94000 -0.15	9.41	8.77	9.11	335,300
12 May 14	9.09000 +1.03	9.39	8.29	8.50	432,800
09 May 14	8.06000 -0.09	8.24	7.94	7.96	112,000
08 May 14	8.15000 +0.01	8.23	8.03	8.10	183,500
07 May 14	8.14000 +0.09	8.26	7.93	8.04	135,500
06 May 14	8.05000 -0.01	8.10	7.96	8.06	98,600
05 May 14	8.06000 +0.01	8.10	7.79	7.96	97,100
02 May 14	8.05000 +0.06	8.20	7.54	8.05	133,200
01 May 14	7.99000 +0.31	8.11	7.52	7.68	363,300
30 Apr 14	7.68000 +0.88	7.76	7.14	7.14	302,400
29 Apr 14	6.80000 -0.04	6.95	6.80	6.87	104,500
28 Apr 14	6.84000 +0.04	6.95	6.75	6.86	103,200
25 Apr 14	6.80000 +0.00	6.81	6.73	6.76	87,400
24 Apr 14	6.80000 +0.02	6.81	6.72	6.80	92,400
23 Apr 14	6.78000 -0.06	6.89	6.73	6.83	87,100
22 Apr 14	6.84000 +0.06	6.99	6.76	6.82	50,400
21 Apr 14	6.78000 -0.03	6.89	6.72	6.82	46,400
17 Apr 14	6.81000 -0.16	7.04	6.78	6.97	129,600
16 Apr 14	6.97000 -0.26	7.50	6.92	7.30	87,700
15 Apr 14	7.23000 -0.08	7.41	7.16	7.30	158,300
14 Apr 14	7.31000 -0.19	7.61	7.26	7.59	122,600
11 Apr 14	7.50000 -0.39	7.92	7.50	7.80	71,200
10 Apr 14	7.89000 -0.20	8.08	7.84	8.05	102,500
09 Apr 14	8.09000 -0.02	8.21	8.00	8.21	43,600
08 Apr 14	8.11000 +0.12	8.19	7.97	7.97	72,300
07 Apr 14	7.99000 -0.23	8.24	7.90	8.21	81,200
04 Apr 14	8.22000 -0.30	8.65	8.17	8.61	104,800
03 Apr 14	8.52000 -0.05	8.61	8.52	8.57	68,800
02 Apr 14	8.57000 -0.11	8.87	8.51	8.70	68,700
01 Apr 14	8.68000 +0.01	8.80	8.66	8.71	92,100
31 Mar 14	8.67000 -0.08	8.86	8.65	8.76	106,500
28 Mar 14	8.75000 -0.25	9.02	8.70	8.97	126,300
27 Mar 14	9.00000 -0.20	9.26	8.99	9.21	90,200
26 Mar 14	9.20000 -0.08	9.33	9.20	9.33	116,300
25 Mar 14	9.28000 -0.22	9.50	9.20	9.50	197,300
24 Mar 14	9.50000 -0.01	9.55	9.42	9.50	130,300
21 Mar 14	9.51000 +0.17	9.57	9.20	9.34	192,500
20 Mar 14	9.34000 -0.14	9.50	9.22	9.42	82,500
19 Mar 14	9.48000 -0.12	9.60	9.40	9.55	58,600
18 Mar 14	9.60000 -0.08	9.64	9.43	9.64	58,900
17 Mar 14	9.68000 -0.27	9.71	9.15	9.30	145,300
14 Mar 14	9.95000 +0.35	10.00	9.52	9.57	45,200
13 Mar 14	9.60000 -0.20	9.80	9.50	9.80	33,700
12 Mar 14	9.80000 +0.12	9.80	9.55	9.60	26,300
11 Mar 14	9.68000 -0.10	9.78	9.46	9.76	44,800
10 Mar 14	9.78000 -0.02	9.80	9.72	9.77	21,500
07 Mar 14	9.80000 +0.02	9.83	9.71	9.80	108,300
06 Mar 14	9.78000 -0.01	9.87	9.72	9.85	96,800
05 Mar 14	9.79000 -0.07	9.85	9.72	9.84	30,900
04 Mar 14	9.86000 +0.34	10.05	9.65	9.67	71,800
03 Mar 14	9.52000 +0.05	9.56	9.12	9.42	61,300
28 Feb 14	9.47000 -0.35	9.95	9.42	9.84	120,600
27 Feb 14	9.82000 +0.08	10.00	9.68	9.68	52,300
26 Feb 14	9.74000 +0.04	9.91	9.17	9.74	36,000
25 Feb 14	9.70000 +0.06	9.98	9.63	9.65	46,500
24 Feb 14	9.64000 +0.34	9.65	9.26	9.26	53,700
21 Feb 14	9.30000 -0.01	9.41	9.25	9.38	34,100
20 Feb 14	9.31000 -0.07	9.56	9.28	9.56	62,700
19 Feb 14	9.38000 -0.34	9.70	9.36	9.65	25,100
18 Feb 14	9.72000 +0.06	9.80	9.63	9.63	25,800
14 Feb 14	9.66000 +0.10	9.83	9.40	9.57	49,800
13 Feb 14	9.56000 +0.06	9.58	9.44	9.51	21,000
12 Feb 14	9.50000 +0.07	9.59	9.32	9.41	44,700
11 Feb 14	9.43000 +0.07	9.46	9.33	9.33	44,700
10 Feb 14	9.36000 -0.14	9.55	9.27	9.55	27,400
07 Feb 14	9.50000 -0.38	9.92	9.28	9.92	53,700
06 Feb 14	9.88000 -0.37	10.29	9.85	10.29	107,700
05 Feb 14	10.25000 -0.44	10.71	10.18	10.59	87,400
04 Feb 14	10.69000 -0.02	10.85	10.65	10.73	63,600
03 Feb 14	10.71000 -0.11	10.92	10.67	10.75	64,800
31 Jan 14	10.82000 -0.15	11.00	10.75	10.75	57,400
30 Jan 14	10.97000 +0.10	11.41	10.92	11.00	40,300
29 Jan 14	10.87000 -0.12	11.03	10.83	10.90	25,200
28 Jan 14	10.99000 +0.15	11.00	10.90	10.90	46,600
27 Jan 14	10.84000 -0.27	11.14	10.82	11.04	115,100
24 Jan 14	11.11000 -0.41	11.44	10.99	11.41	26,500
23 Jan 14	11.52000 +0.35	11.64	11.11	11.11	58,300
22 Jan 14	11.17000 -0.10	11.27	11.14	11.27	6,600
21 Jan 14	11.27000 +0.00	11.33	11.00	11.33	22,100
17 Jan 14	11.27000 -0.19	11.50	11.26	11.42	11,900
16 Jan 14	11.46000 -0.17	11.56	11.42	11.50	11,300
15 Jan 14	11.63000 +0.16	11.74	11.40	11.46	32,200
14 Jan 14	11.47000 +0.36	11.53	11.03	11.12	25,000
13 Jan 14	11.11000 -0.13	11.25	11.01	11.25	41,500
10 Jan 14	11.24000 -0.10	11.37	11.21	11.36	11,600
09 Jan 14	11.34000 +0.30	11.50	11.02	11.10	28,100
08 Jan 14	11.04000 -0.06	11.13	11.01	11.12	32,700
07 Jan 14	11.10000 +0.06	11.25	11.05	11.12	35,200
06 Jan 14	11.04000 -0.44	11.56	11.03	11.56	28,300
03 Jan 14	11.48000 +0.20	11.55	11.28	11.28	64,200
02 Jan 14	11.28000 -0.45	11.70	11.11	11.63	49,300
31 Dec 13	11.73000 -0.01	11.80	11.62	11.73	35,300
30 Dec 13	11.74000 -0.33	12.13	11.70	12.10	33,600
27 Dec 13	12.07000 +0.09	12.15	11.92	12.06	15,000
26 Dec 13	11.98500 -0.02	12.10	11.80	12.02	36,500
24 Dec 13	12.00000 +0.21	12.13	11.84	11.91	9,400
23 Dec 13	11.79000 -0.06	11.91	11.59	11.85	48,400
20 Dec 13	11.85000 +0.72	11.90	11.17	11.19	130,800
19 Dec 13	11.13000 -0.07	11.28	11.03	11.15	27,800
18 Dec 13	11.20000 +0.25	11.24	10.93	11.00	102,800
17 Dec 13	10.95000 -0.53	11.44	10.95	11.44	27,300
16 Dec 13	11.48000 +0.22	11.55	11.26	11.26	18,200
13 Dec 13	11.26000 -0.17	11.56	11.22	11.49	28,000
12 Dec 13	11.43000 -0.08	11.67	11.30	11.48	25,300
11 Dec 13	11.51000 -0.58	12.17	11.33	12.14	67,100
10 Dec 13	12.09000 +0.38	12.25	11.60	11.60	68,500
09 Dec 13	11.71000 -0.27	11.97	11.50	11.95	26,000
06 Dec 13	11.98000 +0.39	12.10	11.69	11.71	28,900
05 Dec 13	11.59000 -0.34	11.90	11.47	11.90	36,900
04 Dec 13	11.93000 -0.15	12.37	11.76	12.02	54,200
03 Dec 13	12.08000 +0.15	12.12	11.84	11.88	22,200
02 Dec 13	11.93000 -0.24	12.17	11.79	12.09	25,500
29 Nov 13	12.17000 +0.16	12.20	11.80	12.09	27,500
27 Nov 13	12.01000 +0.18	12.02	11.78	11.89	35,000
26 Nov 13	11.83000 +0.19	11.95	11.66	11.73	34,000
25 Nov 13	11.64000 +0.24	11.74	11.33	11.47	23,300
22 Nov 13	11.40000 +0.06	11.47	11.19	11.37	23,300
21 Nov 13	11.34000 +0.20	11.50	11.15	11.15	34,400
20 Nov 13	11.14000 -0.31	11.48	11.12	11.46	31,300
19 Nov 13	11.45000 -0.02	11.51	11.31	11.49	37,600
18 Nov 13	11.47000 +0.48	11.49	11.00	11.02	45,500
15 Nov 13	10.99000 +0.12	11.00	10.61	10.81	46,700
14 Nov 13	10.87000 +0.25	10.88	10.53	10.59	92,200
13 Nov 13	10.62000 +0.36	10.62	10.15	10.18	46,300
12 Nov 13	10.26000 +0.05	10.46	10.18	10.28	160,500
11 Nov 13	10.21000 +0.08	10.43	10.06	10.14	75,800
08 Nov 13	10.13000 +0.17	10.22	9.80	9.95	31,900
07 Nov 13	9.96000 +0.01	10.23	9.91	10.00	40,000
06 Nov 13	9.95000 +0.13	9.97	9.76	9.83	50,600
05 Nov 13	9.82000 +0.05	9.90	9.70	9.80	26,400
04 Nov 13	9.77000 +0.24	9.84	9.50	9.59	41,400
01 Nov 13	9.53000 -0.07	9.71	9.48	9.58	61,900
31 Oct 13	9.60000 -0.15	9.84	9.59	9.72	48,200
30 Oct 13	9.75000 -0.16	10.09	9.72	9.94	32,300
29 Oct 13	9.91000 +0.32	9.94	9.64	9.64	64,300
28 Oct 13	9.59000 +0.11	9.60	9.42	9.46	64,900
25 Oct 13	9.48000 +0.09	9.51	9.27	9.43	30,100
24 Oct 13	9.39000 -0.11	9.50	9.33	9.50	76,600
23 Oct 13	9.50000 -0.02	9.53	9.44	9.46	29,800
22 Oct 13	9.52000 +0.05	9.54	9.43	9.53	40,500
21 Oct 13	9.47000 +0.37	9.52	9.08	9.10	90,300
18 Oct 13	9.10000 +0.09	9.20	8.97	9.11	36,400
17 Oct 13	9.01000 -0.01	9.07	8.89	8.94	47,200
16 Oct 13	9.02000 -0.25	9.35	8.94	9.35	22,100
15 Oct 13	9.27000 -0.42	9.69	9.24	9.69	14,700
14 Oct 13	9.69000 +0.15	9.78	9.45	9.62	46,500
11 Oct 13	9.54000 +0.39	9.56	9.07	9.07	25,000
10 Oct 13	9.15000 +0.32	9.22	8.91	8.95	24,600
09 Oct 13	8.83000 +0.16	8.93	8.61	8.72	40,000
08 Oct 13	8.67000 -0.18	8.92	8.61	8.92	29,100
07 Oct 13	8.85000 -0.13	8.97	8.78	8.94	25,500
04 Oct 13	8.98000 +0.05	9.13	8.88	8.89	18,200
03 Oct 13	8.93000 -0.20	9.19	8.89	9.07	31,200
02 Oct 13	9.13000 -0.14	9.20	9.09	9.19	46,000
01 Oct 13	9.27000 +0.02	9.62	9.15	9.55	25,500
30 Sep 13	9.25000 +0.00	9.30	9.18	9.18	59,400
27 Sep 13	9.25000 -0.07	9.33	9.19	9.27	25,800
26 Sep 13	9.32000 +0.05	9.37	9.15	9.26	48,900
25 Sep 13	9.27000 +0.01	9.31	9.12	9.25	26,200
24 Sep 13	9.26000 -0.11	9.55	9.25	9.35	33,900
23 Sep 13	9.37000 -0.12	9.51	9.33	9.51	23,200
20 Sep 13	9.49000 +0.05	9.71	9.41	9.44	46,000
19 Sep 13	9.44000 -0.15	9.62	9.32	9.62	42,500
18 Sep 13	9.59000 +0.04	9.79	9.51	9.57	34,700
17 Sep 13	9.55000 +0.16	9.58	9.26	9.37	76,200
16 Sep 13	9.39000 -0.20	9.69	9.30	9.59	33,500
13 Sep 13	9.59000 -0.01	9.73	9.55	9.64	21,500
12 Sep 13	9.60000 -0.06	9.66	9.60	9.66	36,000
11 Sep 13	9.66000 -0.05	9.75	9.58	9.70	28,600
10 Sep 13	9.71000 -0.03	9.85	9.63	9.76	42,200
09 Sep 13	9.74000 +0.14	9.81	9.64	9.64	29,100
06 Sep 13	9.60000 -0.07	9.73	9.53	9.73	43,000
05 Sep 13	9.67000 -0.01	9.70	9.56	9.68	8,300
04 Sep 13	9.68000 -0.06	9.74	9.60	9.72	51,900
03 Sep 13	9.74000 +0.05	9.85	9.58	9.76	18,700
30 Aug 13	9.69000 -0.08	9.74	9.60	9.73	32,700
29 Aug 13	9.77000 +0.00	9.77	9.68	9.73	14,300
28 Aug 13	9.77000 +0.08	9.80	9.66	9.67	43,100
27 Aug 13	9.69000 -0.01	9.84	9.63	9.64	34,500
26 Aug 13	9.70000 +0.04	9.84	9.65	9.65	21,800
23 Aug 13	9.66000 -0.13	9.78	9.65	9.72	31,400
22 Aug 13	9.79000 +0.09	9.85	9.68	9.75	14,800
21 Aug 13	9.70000 -0.06	9.84	9.67	9.70	22,600
20 Aug 13	9.76000 -0.08	9.90	9.70	9.84	61,600
19 Aug 13	9.84000 -0.11	9.98	9.83	9.94	62,900
16 Aug 13	9.95000 +0.00	10.01	9.95	9.98	74,800
15 Aug 13	9.95000 -0.09	10.02	9.93	9.95	94,000
14 Aug 13	10.04000 +0.03	10.05	9.84	10.00	34,900
13 Aug 13	10.01000 +0.01	10.01	9.94	10.00	82,900
12 Aug 13	10.00000 +0.01	10.03	9.92	9.97	15,100
09 Aug 13	9.99000 -0.06	10.02	9.90	9.95	32,000
08 Aug 13	10.05000 +0.07	10.15	9.91	9.98	24,000
07 Aug 13	9.98000 +0.05	10.09	9.87	9.94	18,100
06 Aug 13	9.93000 -0.15	10.04	9.84	10.02	33,700
05 Aug 13	10.08000 +0.11	10.14	9.89	9.96	10,600
02 Aug 13	9.97000 -0.05	10.01	9.82	9.97	20,900
01 Aug 13	10.02000 +0.20	10.05	9.77	9.90	30,600
31 Jul 13	9.82000 -0.04	10.03	9.79	9.82	51,000
30 Jul 13	9.86000 -0.27	10.29	9.75	10.14	47,000
29 Jul 13	10.13000 -0.37	10.55	9.97	10.50	76,400
26 Jul 13	10.50000 +0.01	10.52	10.40	10.40	128,100
25 Jul 13	10.49000 -0.01	10.55	10.39	10.52	38,700
24 Jul 13	10.50000 +0.07	10.50	10.38	10.40	19,800
23 Jul 13	10.43000 +0.04	10.49	10.29	10.41	23,000
22 Jul 13	10.39000 +0.01	10.44	10.21	10.29	30,200
19 Jul 13	10.38000 +0.01	10.44	10.25	10.31	21,700
18 Jul 13	10.37000 +0.27	10.47	10.04	10.09	52,500
17 Jul 13	10.10000 -0.02	10.12	9.98	10.10	39,000
16 Jul 13	10.12000 +0.07	10.17	9.97	10.02	34,100
15 Jul 13	10.05000 +0.05	10.08	9.96	9.96	58,900
12 Jul 13	10.00000 +0.12	10.04	9.78	9.84	33,200
11 Jul 13	9.88000 +0.06	9.96	9.64	9.96	69,200
10 Jul 13	9.82000 +0.46	9.83	9.30	9.33	31,600
09 Jul 13	9.36000 +0.08	9.45	9.21	9.30	39,700
08 Jul 13	9.28000 +0.01	9.37	9.24	9.26	52,200
05 Jul 13	9.27000 +0.02	9.33	9.19	9.31	16,000
03 Jul 13	9.25000 +0.08	9.27	9.08	9.10	9,200
02 Jul 13	9.17000 +0.04	9.22	9.00	9.08	66,600
01 Jul 13	9.13000 +0.07	9.15	8.84	9.04	62,900
28 Jun 13	9.06000 -0.01	9.18	9.00	9.01	160,400
27 Jun 13	9.07000 +0.16	9.07	8.52	8.98	113,100
26 Jun 13	8.91000 -0.28	9.27	8.91	9.21	31,000
25 Jun 13	9.19000 -0.11	9.33	9.05	9.29	93,200
24 Jun 13	9.30000 -0.26	9.45	9.22	9.45	41,300
21 Jun 13	9.56000 +0.38	9.66	9.20	9.20	95,900
20 Jun 13	9.18000 -0.18	9.24	9.07	9.21	35,600
19 Jun 13	9.36000 +0.04	9.41	9.16	9.29	40,400
18 Jun 13	9.32000 +0.12	9.39	9.02	9.10	82,400
17 Jun 13	9.20000 -0.23	9.39	8.96	9.21	150,000
14 Jun 13	9.43000 -0.69	10.11	9.43	10.11	95,800
13 Jun 13	10.12000 +0.05	10.14	10.00	10.08	20,000
12 Jun 13	10.07000 +0.05	10.15	10.01	10.05	18,500
11 Jun 13	10.02000 -0.20	10.14	10.01	10.08	9,900
10 Jun 13	10.22000 -0.05	10.39	10.00	10.27	37,200
07 Jun 13	10.27000 -0.06	10.48	10.16	10.42	26,500
06 Jun 13	10.33000 +0.00	10.38	10.25	10.36	42,700
05 Jun 13	10.33000 +0.04	10.43	10.23	10.29	42,900
04 Jun 13	10.29000 -0.20	10.55	10.15	10.47	31,300
03 Jun 13	10.49000 +0.14	10.52	10.29	10.38	67,200
31 May 13	10.35000 -0.08	10.50	10.31	10.34	16,100
30 May 13	10.43000 +0.02	10.59	10.32	10.41	25,100
29 May 13	10.41000 -0.09	10.50	10.35	10.47	27,400
28 May 13	10.50000 +0.02	10.61	10.33	10.50	51,500
24 May 13	10.48000 -0.02	10.51	10.32	10.50	17,900
23 May 13	10.50000 +0.16	10.54	10.12	10.31	21,200
22 May 13	10.34000 -0.13	10.55	10.10	10.46	42,200
21 May 13	10.47000 -0.01	10.56	10.45	10.45	51,400
20 May 13	10.48000 +0.02	10.55	10.45	10.46	35,000
17 May 13	10.46000 -0.03	10.55	10.45	10.50	31,100
16 May 13	10.49000 -0.01	10.54	10.45	10.50	19,000
15 May 13	10.50000 +0.10	10.50	10.35	10.40	31,500
14 May 13	10.40000 -0.02	10.52	10.34	10.41	40,000
13 May 13	10.42000 +0.03	10.53	10.39	10.41	35,600
10 May 13	10.39000 +0.34	10.51	10.00	10.01	28,700
09 May 13	10.05000 -0.16	10.30	10.05	10.23	27,100
08 May 13	10.21000 -0.18	10.34	10.05	10.33	50,800
07 May 13	10.39000 -0.08	10.50	10.30	10.50	19,000
06 May 13	10.47000 +0.18	10.47	10.21	10.35	35,200
03 May 13	10.29000 +0.27	10.58	10.11	10.15	37,200
02 May 13	10.02000 +0.01	10.08	9.95	10.01	32,800
01 May 13	10.01000 -0.11	10.10	9.91	10.10	90,200
30 Apr 13	10.12000 -0.02	10.22	10.07	10.15	33,300
29 Apr 13	10.14000 -0.07	10.23	10.07	10.20	35,300
26 Apr 13	10.21000 -0.39	10.60	10.18	10.60	18,200
25 Apr 13	10.60000 -0.14	10.96	10.40	10.91	30,300
24 Apr 13	10.74000 +0.63	10.92	10.13	10.14	32,200
23 Apr 13	10.11000 +0.19	10.13	9.95	9.95	60,500
22 Apr 13	9.92000 -0.46	10.43	9.78	10.43	68,000
19 Apr 13	10.38000 -0.05	10.40	10.29	10.40	18,700
18 Apr 13	10.43000 -0.20	10.85	10.27	10.63	56,300
17 Apr 13	10.63000 +0.00	10.92	10.31	10.58	44,600
16 Apr 13	10.63000 +0.20	10.78	10.47	10.47	24,300
15 Apr 13	10.43000 -0.48	10.89	10.24	10.89	87,700
12 Apr 13	10.91000 +0.09	10.94	10.66	10.85	25,300
11 Apr 13	10.82000 +0.01	11.03	10.75	10.80	23,200
10 Apr 13	10.81000 +0.00	10.85	10.55	10.81	35,600
09 Apr 13	10.81000 -0.16	10.99	10.69	10.95	54,500
08 Apr 13	10.97000 +0.18	10.97	10.65	10.79	27,000
05 Apr 13	10.79000 -0.15	10.97	10.75	10.77	19,800
04 Apr 13	10.94000 +0.14	10.94	10.80	10.85	18,000
03 Apr 13	10.80000 +0.00	10.91	10.75	10.80	33,900
02 Apr 13	10.80000 -0.03	10.94	10.67	10.92	37,700
01 Apr 13	10.83000 -0.06	10.96	10.75	10.93	34,300
28 Mar 13	10.89000 +0.09	11.00	10.79	10.88	48,800
27 Mar 13	10.80000 -0.17	10.92	10.75	10.88	24,100
26 Mar 13	10.97000 -0.13	11.18	10.90	11.18	133,400
25 Mar 13	11.10000 +0.06	11.13	10.99	11.11	69,800
22 Mar 13	11.04000 +0.13	11.10	10.91	10.91	28,400
21 Mar 13	10.91000 +0.01	10.98	10.70	10.70	103,000
20 Mar 13	10.90000 +0.01	11.07	10.85	11.02	24,600
19 Mar 13	10.89000 +0.28	10.95	10.61	10.90	58,100
18 Mar 13	10.61000 -0.43	10.96	9.81	10.79	118,900
15 Mar 13	11.04000 -0.06	11.32	11.04	11.13	125,800
14 Mar 13	11.10000 +0.00	11.23	11.03	11.15	48,700
13 Mar 13	11.10000 -0.22	11.35	10.96	11.35	21,400
12 Mar 13	11.32000 +0.14	11.36	11.10	11.19	22,400
11 Mar 13	11.18000 -0.41	11.66	11.03	11.61	18,300
08 Mar 13	11.59000 -0.17	11.88	11.47	11.88	21,100
07 Mar 13	11.76000 +0.15	11.79	11.40	11.65	21,800
06 Mar 13	11.61000 -0.17	11.80	11.41	11.77	32,200
05 Mar 13	11.78000 +0.46	11.80	11.25	11.39	31,000
04 Mar 13	11.32000 +0.02	11.34	10.77	11.31	29,900
01 Mar 13	11.30000 +0.00	11.54	11.12	11.17	39,800
28 Feb 13	11.30000 -0.01	11.55	10.93	11.33	40,800
27 Feb 13	11.31000 +0.04	11.62	11.27	11.29	35,600
26 Feb 13	11.27000 +0.46	11.29	10.81	10.84	34,700
25 Feb 13	10.81000 -0.04	10.98	10.79	10.87	52,100
22 Feb 13	10.85000 +0.00	10.95	10.29	10.93	51,500
21 Feb 13	10.85000 +0.08	10.89	10.50	10.75	32,500
20 Feb 13	10.77000 -0.43	11.25	10.77	11.23	77,800
19 Feb 13	11.20000 -0.13	11.36	10.75	11.36	132,100
15 Feb 13	11.33000 -0.18	11.79	11.31	11.79	56,800
14 Feb 13	11.51000 +1.24	11.53	10.23	10.27	226,300
13 Feb 13	10.27000 +0.07	10.31	10.20	10.29	26,700
12 Feb 13	10.20000 +0.01	10.27	9.97	10.17	46,400
11 Feb 13	10.19000 +0.21	10.29	9.94	9.99	43,300
08 Feb 13	9.98000 -0.06	10.06	9.94	10.03	18,500
07 Feb 13	10.04000 +0.03	10.08	9.99	10.04	15,100
06 Feb 13	10.01000 -0.09	10.11	9.96	10.04	77,400
05 Feb 13	10.10000 +0.23	10.13	9.85	9.89	32,600
04 Feb 13	9.87000 -0.32	10.24	9.80	10.13	43,800
01 Feb 13	10.19000 -0.06	10.36	10.13	10.27	34,600
31 Jan 13	10.25000 +0.23	10.36	10.09	10.09	54,500
30 Jan 13	10.02000 -0.25	10.25	10.00	10.25	45,100
29 Jan 13	10.27000 +0.27	10.35	9.80	9.98	77,100
28 Jan 13	10.00000 -0.13	10.12	9.90	10.12	43,000
25 Jan 13	10.13000 -0.02	10.15	9.94	10.15	38,900
24 Jan 13	10.15000 +0.10	10.15	10.02	10.05	20,500
23 Jan 13	10.05000 +0.02	10.09	9.96	10.05	47,100
22 Jan 13	10.03000 +0.02	10.09	9.97	10.01	44,700
18 Jan 13	10.01000 +0.01	10.09	9.92	10.01	45,700
17 Jan 13	10.00000 +0.05	10.14	9.94	9.96	55,000
16 Jan 13	9.95000 -0.05	10.00	9.93	10.00	13,700
15 Jan 13	10.00000 +0.08	10.00	9.90	9.90	20,000
14 Jan 13	9.92000 +0.01	10.00	9.90	9.99	40,500
11 Jan 13	9.91000 +0.05	9.98	9.81	9.90	13,100
10 Jan 13	9.86000 -0.07	10.03	9.80	9.95	9,000
09 Jan 13	9.93000 +0.13	10.09	9.76	9.83	17,200
08 Jan 13	9.80000 -0.33	10.25	9.75	10.09	60,200
07 Jan 13	10.13000 +0.18	10.35	10.12	10.15	60,400
04 Jan 13	9.95000 +0.06	10.05	9.79	9.96	16,900
03 Jan 13	9.89000 -0.09	10.06	9.80	10.02	35,100
02 Jan 13	9.98000 +0.04	10.20	9.89	10.20	74,500
31 Dec 12	9.94000 +0.43	9.99	9.55	9.55	21,200
28 Dec 12	9.51000 -0.10	9.65	9.42	9.60	17,900
27 Dec 12	9.61000 -0.01	9.70	9.50	9.60	13,200
26 Dec 12	9.62000 -0.16	9.92	9.53	9.78	10,700
24 Dec 12	9.78000 -0.14	9.95	9.77	9.80	10,300
21 Dec 12	9.92000 -0.05	10.00	9.75	10.00	120,900
20 Dec 12	9.97000 +0.30	10.00	9.70	9.70	34,400
19 Dec 12	9.67000 +0.16	9.70	9.49	9.50	25,300
18 Dec 12	9.51000 +0.08	9.64	9.28	9.41	67,000
17 Dec 12	9.43000 +0.72	9.47	8.75	8.78	59,400
14 Dec 12	8.71000 +0.04	8.79	8.50	8.62	18,900
13 Dec 12	8.67000 -0.07	8.88	8.64	8.73	55,400
12 Dec 12	8.74000 -0.41	9.02	8.67	9.02	38,900
11 Dec 12	9.15000 +0.84	9.24	8.40	8.44	28,400
10 Dec 12	8.31000 -0.31	8.67	8.25	8.67	60,200
07 Dec 12	8.62000 -0.24	8.89	8.53	8.89	15,700
06 Dec 12	8.86000 +0.11	8.86	8.54	8.72	9,900
05 Dec 12	8.75000 -0.25	9.02	8.75	9.01	27,100
04 Dec 12	9.00000 +0.09	9.21	8.83	8.89	18,200
03 Dec 12	8.91000 -0.32	9.29	8.82	9.26	28,800
30 Nov 12	9.23000 +0.54	9.38	8.66	8.77	144,600
29 Nov 12	8.69000 +0.10	8.79	8.57	8.66	20,400
28 Nov 12	8.59000 +0.02	8.64	8.28	8.41	19,700
27 Nov 12	8.57000 +0.44	8.62	8.14	8.14	41,900
26 Nov 12	8.13000 +0.03	8.19	8.04	8.06	34,300
23 Nov 12	8.10000 -0.01	8.11	7.97	8.10	38,600
21 Nov 12	8.11000 -0.06	8.31	8.02	8.21	17,800
20 Nov 12	8.17000 +0.04	8.20	7.82	8.09	31,400
19 Nov 12	8.13000 +0.08	8.24	8.00	8.10	57,000
16 Nov 12	8.05000 +0.04	8.21	7.87	8.00	53,200
15 Nov 12	8.01000 +0.14	8.19	7.12	7.90	102,300
14 Nov 12	7.87000 +0.07	8.41	7.70	7.85	68,700
13 Nov 12	7.80500 -0.88	8.62	7.80	8.60	70,200
12 Nov 12	8.69000 -0.06	8.86	8.57	8.76	33,400
09 Nov 12	8.75000 -0.80	9.23	8.75	8.86	74,700
08 Nov 12	9.55000 +0.14	9.74	9.30	9.42	50,400
07 Nov 12	9.41000 +0.06	9.53	8.91	9.24	54,000
06 Nov 12	9.35000 +0.25	9.40	9.00	9.16	40,700
05 Nov 12	9.10000 +0.20	9.18	8.91	8.91	35,300
02 Nov 12	8.90000 -0.02	9.04	8.81	8.92	39,500
01 Nov 12	8.92000 +0.02	8.96	8.84	8.93	78,300
31 Oct 12	8.90000 -0.06	9.07	8.81	8.92	46,700
26 Oct 12	8.96000 -0.05	9.04	8.88	9.04	15,700
25 Oct 12	9.01000 +0.02	9.14	8.95	9.06	30,000
24 Oct 12	8.99000 -0.11	9.18	8.93	9.13	49,000
23 Oct 12	9.10000 -0.09	9.20	9.00	9.12	85,200
22 Oct 12	9.19000 -0.21	9.50	9.14	9.37	27,700
19 Oct 12	9.40000 -0.09	9.54	9.30	9.41	39,700
18 Oct 12	9.49000 -0.22	9.75	9.42	9.70	64,200
17 Oct 12	9.71000 +0.07	9.73	9.58	9.63	45,600
16 Oct 12	9.64000 -0.02	9.78	9.56	9.69	16,200
15 Oct 12	9.66000 +0.06	9.70	9.40	9.57	28,800
12 Oct 12	9.60000 -0.17	9.78	9.56	9.78	22,600
11 Oct 12	9.77000 -0.05	9.93	9.75	9.93	9,700
10 Oct 12	9.82000 +0.02	9.93	9.77	9.80	11,700
09 Oct 12	9.80000 +0.00	9.81	9.73	9.79	21,000
08 Oct 12	9.80000 -0.13	9.97	9.78	9.87	11,900
05 Oct 12	9.93000 -0.07	10.03	9.92	10.01	23,500
04 Oct 12	10.00000 +0.03	10.00	9.96	9.99	26,700
03 Oct 12	9.97000 +0.00	10.00	9.88	9.97	42,400
02 Oct 12	9.97000 -0.02	10.00	9.95	10.00	31,900
01 Oct 12	9.99000 +0.01	10.01	9.79	10.00	62,900
28 Sep 12	9.98000 -0.02	10.02	9.95	9.95	39,900
27 Sep 12	10.00000 +0.01	10.03	9.98	10.00	40,800
26 Sep 12	9.99000 +0.05	10.01	9.92	9.97	65,600
25 Sep 12	9.94000 +0.02	10.03	9.87	9.96	46,000
24 Sep 12	9.92000 -0.09	10.04	9.79	10.00	39,800
21 Sep 12	10.01000 +0.24	10.02	9.76	9.95	109,700
20 Sep 12	9.77000 -0.22	9.97	9.75	9.93	11,300
19 Sep 12	9.99000 +0.00	10.04	9.93	10.00	26,600
18 Sep 12	9.99000 +0.00	10.05	9.85	9.99	26,800
17 Sep 12	9.99000 +0.05	10.00	9.85	9.92	26,000
14 Sep 12	9.94000 -0.04	10.14	9.85	9.99	42,700
13 Sep 12	9.98000 +0.14	10.12	9.71	9.81	36,400
12 Sep 12	9.84000 -0.08	9.97	9.78	9.91	15,700
11 Sep 12	9.92000 +0.10	9.94	9.76	9.87	13,000
10 Sep 12	9.82000 -0.12	9.99	9.79	9.93	21,000
07 Sep 12	9.94000 -0.03	10.00	9.81	10.00	20,400
06 Sep 12	9.97000 +0.12	10.00	9.85	9.86	24,800
05 Sep 12	9.85000 -0.01	10.00	9.82	9.92	38,100
04 Sep 12	9.86000 +0.17	9.98	9.68	9.68	32,000
31 Aug 12	9.69000 -0.11	9.90	9.63	9.90	23,400
30 Aug 12	9.80000 -0.17	9.93	9.80	9.93	8,600
29 Aug 12	9.97000 +0.14	10.00	9.71	9.87	24,200
28 Aug 12	9.83000 +0.07	9.91	9.70	9.70	18,800
27 Aug 12	9.76000 +0.12	9.76	9.64	9.65	14,600
24 Aug 12	9.64000 -0.06	9.71	9.56	9.69	13,100
23 Aug 12	9.70000 -0.18	9.99	9.69	9.97	14,400
22 Aug 12	9.88000 +0.01	9.99	9.72	9.85	19,600
21 Aug 12	9.87000 -0.12	10.11	9.84	10.00	16,400
20 Aug 12	9.99000 -0.01	10.04	9.82	9.98	24,700
17 Aug 12	10.00000 +0.00	10.06	9.89	9.96	26,500
16 Aug 12	10.00000 +0.08	10.13	9.90	9.93	58,200
15 Aug 12	9.92000 +0.06	10.06	9.82	9.86	37,200
14 Aug 12	9.86000 -0.13	10.27	9.76	10.00	34,800
13 Aug 12	9.99000 -0.21	10.32	9.96	10.14	28,600
10 Aug 12	10.20000 +0.04	10.23	10.06	10.18	55,500
09 Aug 12	10.16000 +0.13	10.78	10.11	10.78	24,800
08 Aug 12	10.03000 -0.02	10.12	9.91	10.04	15,500
07 Aug 12	10.05000 -0.16	10.38	10.00	10.26	28,500
06 Aug 12	10.21000 -0.26	10.48	10.15	10.48	18,100
03 Aug 12	10.47000 +0.45	10.72	10.13	10.13	34,400
02 Aug 12	10.02000 +0.02	10.21	9.92	9.95	23,400
01 Aug 12	10.00000 +0.07	10.20	9.81	9.95	51,200
31 Jul 12	9.93000 -0.26	10.40	9.80	10.19	67,600
30 Jul 12	10.19000 -0.30	10.60	10.18	10.53	19,200
27 Jul 12	10.49000 +0.49	10.53	9.89	10.03	31,300
26 Jul 12	10.00000 +0.18	10.23	9.86	9.99	21,000
25 Jul 12	9.82000 +0.11	10.14	9.54	9.84	28,600
24 Jul 12	9.71000 -0.17	10.00	9.64	9.99	25,300
23 Jul 12	9.88000 -0.15	10.11	9.71	9.89	38,000
20 Jul 12	10.03000 -0.59	10.57	10.02	10.49	32,100
19 Jul 12	10.62000 -0.18	10.86	10.53	10.81	11,600
18 Jul 12	10.80000 +0.04	10.94	10.59	10.78	23,800
17 Jul 12	10.76000 +0.17	10.84	10.51	10.65	15,800
16 Jul 12	10.59000 +0.13	10.72	10.26	10.40	53,900
13 Jul 12	10.46000 -0.02	10.50	10.40	10.50	16,900
12 Jul 12	10.48000 +0.09	10.50	10.13	10.34	25,700
11 Jul 12	10.39000 +0.03	10.44	10.28	10.35	42,100
10 Jul 12	10.36000 +0.10	10.42	10.21	10.37	17,200
09 Jul 12	10.26000 -0.02	10.39	10.24	10.29	14,600
06 Jul 12	10.28000 -0.06	10.31	10.10	10.20	19,500
05 Jul 12	10.34000 -0.16	10.50	10.23	10.43	13,000
03 Jul 12	10.50000 +0.18	10.50	10.30	10.33	15,300
02 Jul 12	10.32000 +0.10	10.32	9.85	10.22	47,600
29 Jun 12	10.22000 +0.34	10.27	9.75	9.98	111,000
28 Jun 12	9.88000 +0.32	9.88	9.43	9.43	25,700
27 Jun 12	9.56000 +0.11	9.65	9.47	9.49	23,000
26 Jun 12	9.45000 -0.26	9.69	9.36	9.69	31,900
25 Jun 12	9.71000 -0.04	9.75	9.40	9.63	58,700
22 Jun 12	9.75000 +0.44	9.80	9.27	9.42	139,600
21 Jun 12	9.31000 -0.22	9.59	9.19	9.50	44,700
20 Jun 12	9.53000 -0.25	9.74	9.48	9.74	22,600
19 Jun 12	9.78000 +0.26	9.79	9.45	9.54	55,200
18 Jun 12	9.52000 -0.28	9.71	9.36	9.69	43,200
15 Jun 12	9.80000 +0.28	9.84	9.42	9.49	63,600
14 Jun 12	9.52000 +0.30	9.76	9.21	9.27	45,800
13 Jun 12	9.22000 -0.12	9.46	9.15	9.33	40,900
12 Jun 12	9.34000 +0.20	9.40	9.04	9.18	29,000
11 Jun 12	9.14000 -0.29	9.57	9.13	9.57	32,400
08 Jun 12	9.43000 +0.18	9.43	9.21	9.22	15,400
07 Jun 12	9.25000 +0.07	9.47	9.23	9.36	35,900
06 Jun 12	9.18000 +0.17	9.19	8.96	9.07	41,600
05 Jun 12	9.01000 -0.01	9.15	8.95	8.97	38,900
04 Jun 12	9.02000 +0.11	9.06	8.95	9.00	43,500
01 Jun 12	8.91000 -0.09	9.02	8.77	8.77	43,200
31 May 12	9.00000 -0.26	9.25	8.80	9.25	90,100
30 May 12	9.26000 -0.11	9.35	9.14	9.23	72,900
29 May 12	9.37000 +0.13	9.44	9.20	9.29	21,100
25 May 12	9.24000 -0.03	9.27	9.17	9.24	18,400
24 May 12	9.27000 -0.01	9.30	9.15	9.25	38,700
23 May 12	9.28000 +0.03	9.35	9.10	9.10	34,000
22 May 12	9.25000 -0.37	9.74	9.14	9.62	48,000
21 May 12	9.62000 +0.35	9.68	9.20	9.33	44,900
18 May 12	9.27000 +0.04	9.56	9.15	9.22	51,300
17 May 12	9.23000 -0.09	9.37	9.17	9.33	49,300
16 May 12	9.32000 -0.03	9.46	9.31	9.37	34,100
15 May 12	9.35000 -0.07	9.63	9.31	9.45	59,000
14 May 12	9.42000 -0.01	9.59	9.33	9.34	34,700
11 May 12	9.43000 +0.04	9.49	9.32	9.33	41,300
10 May 12	9.39000 -0.08	9.98	9.35	9.47	41,000
09 May 12	9.47000 -0.23	9.78	9.36	9.53	64,000
08 May 12	9.70000 +0.32	9.73	9.33	9.33	54,300
07 May 12	9.38000 -0.03	9.53	9.35	9.41	44,000
04 May 12	9.41000 -0.12	9.54	9.40	9.52	64,500
03 May 12	9.53000 -0.16	9.88	9.42	9.70	45,000
02 May 12	9.69000 +0.04	9.77	9.51	9.62	62,100
01 May 12	9.65000 -0.14	10.28	9.59	9.84	105,000
30 Apr 12	9.79000 -0.26	10.15	9.70	10.12	74,000
27 Apr 12	10.05000 +0.52	10.13	9.53	9.53	61,700
26 Apr 12	9.53000 +0.01	9.61	9.48	9.51	47,800
25 Apr 12	9.52000 +0.02	9.87	9.49	9.64	55,500
24 Apr 12	9.50000 +0.08	9.50	9.38	9.41	120,200
23 Apr 12	9.42000 -0.21	9.59	9.37	9.50	104,500
20 Apr 12	9.63000 +0.22	9.78	9.47	9.54	62,200
19 Apr 12	9.41000 +0.01	9.59	9.34	9.40	59,900
18 Apr 12	9.40000 -0.01	9.47	9.31	9.40	91,900
17 Apr 12	9.41000 +0.14	9.58	9.31	9.40	79,800
16 Apr 12	9.27000 +0.02	9.45	9.21	9.30	99,000
13 Apr 12	9.25000 +0.00	9.32	9.19	9.25	136,600
12 Apr 12	9.25000 +0.32	9.28	8.91	8.91	143,900
11 Apr 12	8.93000 +0.18	9.06	8.77	8.87	62,700
10 Apr 12	8.75000 -0.22	9.09	8.71	8.97	118,100
09 Apr 12	8.97000 -0.40	9.48	8.95	9.30	94,900
05 Apr 12	9.37000 +0.06	9.50	9.25	9.30	51,800
04 Apr 12	9.31000 -0.32	9.61	9.30	9.52	70,100
03 Apr 12	9.63000 -0.14	9.90	9.56	9.78	77,600
02 Apr 12	9.77000 +0.02	9.83	9.70	9.75	67,400
30 Mar 12	9.75000 -0.03	9.88	9.65	9.88	51,200
29 Mar 12	9.78000 -0.11	9.85	9.53	9.82	35,800
28 Mar 12	9.89000 +0.04	9.92	9.61	9.92	66,100
27 Mar 12	9.85000 -0.02	10.44	9.84	10.44	117,000
26 Mar 12	9.87000 +0.44	9.95	9.59	9.59	110,000
23 Mar 12	9.43000 -0.07	9.61	9.34	9.53	113,000
22 Mar 12	9.50000 +0.00	9.59	9.30	9.42	78,100
21 Mar 12	9.50000 -0.11	9.80	9.50	9.61	150,200
20 Mar 12	9.61000 +0.32	9.82	9.22	9.27	216,000
19 Mar 12	9.29000 -0.05	9.50	9.15	9.36	171,500
16 Mar 12	9.34000 +0.33	9.58	9.05	9.08	337,600
15 Mar 12	9.01000 +0.03	9.07	8.66	9.04	164,000
14 Mar 12	8.98000 -1.30	9.51	8.54	9.51	333,900
13 Mar 12	10.28000 +0.56	10.30	9.79	9.84	84,600
12 Mar 12	9.72000 +0.07	9.90	9.50	9.67	106,900
09 Mar 12	9.65000 -0.05	9.84	9.61	9.74	44,900
08 Mar 12	9.70000 -0.26	10.03	9.60	10.03	113,100
07 Mar 12	9.96000 +0.10	10.13	9.86	9.93	36,800
06 Mar 12	9.86000 -0.26	10.02	9.80	9.94	55,500
05 Mar 12	10.12000 +0.15	10.18	9.86	9.97	27,400
02 Mar 12	9.97000 -0.30	10.41	9.94	10.29	58,600
01 Mar 12	10.27000 -0.10	10.52	10.26	10.40	83,800
29 Feb 12	10.37000 -0.23	10.74	10.28	10.66	132,000
28 Feb 12	10.60000 +0.15	10.70	10.38	10.44	227,000
27 Feb 12	10.45000 +0.00	10.51	10.28	10.30	45,800
24 Feb 12	10.45000 +0.30	10.48	10.10	10.13	43,600
23 Feb 12	10.15000 +0.09	10.22	9.50	10.13	712,200
22 Feb 12	10.06000 -0.17	10.31	10.05	10.31	36,200
21 Feb 12	10.23000 -0.19	10.49	10.21	10.42	38,600
17 Feb 12	10.42000 +0.06	10.54	10.32	10.35	38,400
16 Feb 12	10.36000 +0.12	10.52	10.24	10.38	42,400
15 Feb 12	10.24000 -0.15	10.48	10.19	10.43	47,800
14 Feb 12	10.39000 -0.04	10.53	10.14	10.39	52,300
13 Feb 12	10.43000 +0.08	10.51	10.37	10.51	21,200
10 Feb 12	10.35000 -0.11	10.59	10.21	10.31	43,200
09 Feb 12	10.46000 +0.02	10.84	10.41	10.45	65,000
08 Feb 12	10.44000 -0.08	10.58	10.34	10.58	67,700
07 Feb 12	10.52000 -0.17	10.66	10.46	10.65	49,800
06 Feb 12	10.69000 -0.17	10.98	10.63	10.82	48,700
03 Feb 12	10.86000 +0.13	11.16	10.74	10.97	111,600
02 Feb 12	10.73000 -1.57	12.31	10.63	12.31	202,400
01 Feb 12	12.30000 +0.29	12.42	11.99	12.15	94,200
31 Jan 12	12.01000 +0.02	12.12	11.75	12.12	32,300
30 Jan 12	11.99000 -0.24	12.23	11.80	12.10	35,400
27 Jan 12	12.23000 +0.11	12.23	12.02	12.02	30,700
26 Jan 12	12.12000 +0.08	12.20	11.96	12.18	38,000
25 Jan 12	12.04000 +0.31	12.18	11.75	11.75	31,800
24 Jan 12	11.73000 +0.24	12.06	11.35	11.43	90,700
23 Jan 12	11.49000 +0.07	11.60	11.47	11.48	20,300
20 Jan 12	11.42000 +0.08	11.59	11.31	11.31	50,800
19 Jan 12	11.34000 +0.32	11.37	11.00	11.11	78,300
18 Jan 12	11.02000 +0.11	11.04	10.87	10.92	63,000
17 Jan 12	10.91000 +0.01	11.05	10.88	11.03	57,900
13 Jan 12	10.90000 -0.06	11.04	10.85	10.85	33,200
12 Jan 12	10.96000 +0.06	11.01	10.86	10.96	44,400
11 Jan 12	10.90000 -0.05	11.02	10.87	10.87	71,200
10 Jan 12	10.95000 +0.26	11.02	10.75	10.91	81,000
09 Jan 12	10.69000 -0.15	11.03	10.66	10.92	79,000
06 Jan 12	10.84000 +0.11	10.95	10.71	10.74	63,100
05 Jan 12	10.73000 -0.15	10.93	10.63	10.78	76,700
04 Jan 12	10.88000 -0.26	11.24	10.86	11.04	53,000
03 Jan 12	11.14000 +0.37	11.30	11.02	11.18	53,300
30 Dec 11	10.77000 -0.18	11.12	10.73	11.00	35,300
29 Dec 11	10.95000 +0.23	11.18	10.78	10.78	41,200
28 Dec 11	10.72000 -0.28	11.10	10.65	11.01	28,100
27 Dec 11	11.00000 +0.03	11.07	10.88	10.88	34,200
23 Dec 11	10.97000 +0.00	11.11	10.95	11.05	27,700
22 Dec 11	10.97000 -0.01	11.14	10.90	11.02	70,700
21 Dec 11	10.98000 -0.62	11.59	10.92	11.59	105,300
20 Dec 11	11.60000 +0.53	11.80	11.25	11.42	55,700
19 Dec 11	11.07000 -0.68	11.95	11.00	11.89	54,500
16 Dec 11	11.75000 +0.35	11.97	11.56	11.56	91,800
15 Dec 11	11.40000 +0.54	11.44	10.92	11.09	68,000
14 Dec 11	10.86000 +0.25	10.88	10.41	10.50	72,500
13 Dec 11	10.61000 -0.32	11.24	10.58	11.05	35,800
12 Dec 11	10.93000 -0.15	11.12	10.77	11.01	48,500
09 Dec 11	11.08000 +0.11	11.38	10.97	11.03	91,600
08 Dec 11	10.97000 -1.18	12.06	10.92	12.04	90,600
07 Dec 11	12.15000 +0.20	12.23	11.61	11.83	51,200
06 Dec 11	11.95000 -0.01	12.10	11.65	12.00	50,200
05 Dec 11	11.96000 +0.04	12.28	11.84	12.14	67,300
02 Dec 11	11.92000 +0.30	12.10	11.53	11.83	38,800
01 Dec 11	11.62000 -1.09	12.70	11.57	12.70	76,200
30 Nov 11	12.71000 +1.74	12.72	11.37	11.55	115,700
29 Nov 11	10.97000 -0.19	11.40	10.94	11.13	37,500
28 Nov 11	11.16000 +0.78	11.29	10.81	10.83	62,300
25 Nov 11	10.38000 -0.55	11.08	10.38	10.90	21,100
23 Nov 11	10.93000 -0.28	11.32	10.89	11.11	60,700
22 Nov 11	11.21000 -0.19	11.64	11.21	11.36	30,700
21 Nov 11	11.40000 -0.44	11.75	11.33	11.56	27,600
18 Nov 11	11.84000 +0.00	12.02	11.67	11.82	29,000
17 Nov 11	11.84000 -0.03	12.20	11.74	11.82	37,700
16 Nov 11	11.87000 -0.55	12.40	11.87	12.25	34,600
15 Nov 11	12.42000 +0.62	12.51	11.70	11.74	53,700
14 Nov 11	11.80000 -0.15	11.98	11.59	11.90	43,800
11 Nov 11	11.95000 +0.49	11.99	11.55	11.57	48,900
10 Nov 11	11.46000 -0.19	11.84	11.12	11.84	72,500
09 Nov 11	11.65000 -1.46	12.61	11.58	12.61	70,100
08 Nov 11	13.11000 +0.47	13.15	12.33	12.76	44,900
07 Nov 11	12.64000 -0.13	12.70	12.32	12.56	33,100
04 Nov 11	12.77000 -0.32	12.91	12.42	12.91	20,700
03 Nov 11	13.09000 +0.72	13.11	12.29	12.51	47,500
02 Nov 11	12.37000 +0.74	12.43	11.84	11.87	51,100
01 Nov 11	11.63000 -0.82	12.28	11.56	11.88	52,100
31 Oct 11	12.45000 -0.60	13.13	12.37	12.93	40,300
28 Oct 11	13.05000 +0.09	13.29	12.88	12.88	46,200
27 Oct 11	12.96000 +0.83	13.02	12.28	12.56	116,900
26 Oct 11	12.13000 +0.07	12.29	11.56	12.29	39,100
25 Oct 11	12.06000 -0.40	12.48	11.90	12.35	29,600
24 Oct 11	12.46000 +0.49	12.49	11.77	12.02	37,300
21 Oct 11	11.97000 -0.05	12.27	11.69	12.27	35,400
20 Oct 11	12.02000 +0.22	12.08	11.01	11.80	39,500
19 Oct 11	11.80000 -0.77	12.63	11.77	12.51	34,000
18 Oct 11	12.57000 +0.60	12.70	12.15	12.23	41,800
17 Oct 11	11.97000 -0.43	12.28	11.92	12.28	38,900
14 Oct 11	12.40000 +0.00	12.56	12.29	12.56	47,500
13 Oct 11	12.40000 -0.12	12.65	12.37	12.41	28,600
12 Oct 11	12.52000 +0.52	12.60	11.90	12.09	43,100
11 Oct 11	12.00000 +0.63	12.00	11.20	11.21	37,900
10 Oct 11	11.37000 +1.22	11.41	10.33	10.33	58,400
07 Oct 11	10.15000 -0.51	10.68	10.04	10.63	43,100
06 Oct 11	10.66000 +0.24	10.98	10.36	10.36	65,200
05 Oct 11	10.42000 -0.52	11.05	10.29	10.91	61,300
04 Oct 11	10.94000 +0.89	11.04	9.79	9.99	98,400
03 Oct 11	10.05000 -1.12	11.37	10.05	11.06	77,600
30 Sep 11	11.17000 -0.35	11.63	11.14	11.31	47,600
29 Sep 11	11.52000 +0.18	11.65	11.13	11.65	23,300
28 Sep 11	11.34000 -0.53	11.86	11.28	11.86	72,500
27 Sep 11	11.87000 +0.80	12.35	11.23	11.29	56,000
26 Sep 11	11.07000 +0.00	11.32	10.90	11.19	37,900
23 Sep 11	11.07000 +0.05	11.29	10.90	11.04	44,900
22 Sep 11	11.02000 -0.13	11.16	10.78	10.78	65,400
21 Sep 11	11.15000 -0.15	11.39	11.15	11.27	37,400
20 Sep 11	11.30000 -0.32	11.80	11.28	11.64	45,300
19 Sep 11	11.62000 -0.41	11.91	11.40	11.80	24,100
16 Sep 11	12.03000 -0.07	12.08	12.00	12.08	67,900
15 Sep 11	12.10000 -0.18	12.43	11.90	12.43	42,600
14 Sep 11	12.28000 +0.20	12.53	11.90	12.21	74,300
13 Sep 11	12.08000 +0.43	12.32	11.71	11.74	66,900
12 Sep 11	11.65000 +0.15	11.73	11.33	11.49	37,800
09 Sep 11	11.50000 -0.50	11.96	11.50	11.96	80,700
08 Sep 11	12.00000 -0.47	12.40	11.91	12.40	56,400
07 Sep 11	12.47000 +0.66	12.57	11.83	12.04	52,300
06 Sep 11	11.81000 +0.20	11.84	11.25	11.25	64,300
02 Sep 11	11.61000 -0.70	12.27	11.50	12.07	71,100
01 Sep 11	12.31000 -0.45	12.88	12.26	12.72	55,900
31 Aug 11	12.76000 -0.05	12.90	12.48	12.81	69,600
30 Aug 11	12.81000 -0.08	12.87	12.18	12.81	45,800
29 Aug 11	12.89000 +1.07	12.90	11.75	11.94	50,400
26 Aug 11	11.82000 +0.16	12.08	11.50	11.54	34,700
25 Aug 11	11.66000 -0.55	12.10	11.64	12.10	53,500
24 Aug 11	12.21000 +0.13	12.42	11.85	11.99	43,700
23 Aug 11	12.08000 +0.96	12.11	10.85	11.20	807,000
22 Aug 11	11.12000 -0.05	11.67	11.07	11.47	64,300
19 Aug 11	11.17000 -0.18	12.05	11.14	11.15	97,900
18 Aug 11	11.35000 -0.89	11.92	11.27	11.92	124,400
17 Aug 11	12.24000 +0.14	12.44	12.07	12.12	62,800
16 Aug 11	12.10000 +0.05	12.15	11.73	11.89	70,900
15 Aug 11	12.05000 +0.06	12.33	11.98	12.04	50,300
12 Aug 11	11.99000 +0.37	12.23	11.66	11.74	105,100
11 Aug 11	11.62000 +0.67	11.92	10.71	11.07	106,700
10 Aug 11	10.95000 -0.22	11.62	10.77	10.77	125,500
09 Aug 11	11.17000 +0.47	11.46	10.01	10.96	147,300
08 Aug 11	10.70000 -1.58	12.46	10.70	12.20	171,100
05 Aug 11	12.28000 -0.65	13.16	12.24	13.11	169,400
04 Aug 11	12.93000 -0.29	13.25	12.93	13.21	62,100
03 Aug 11	13.22000 +0.20	13.44	12.63	13.09	55,600
02 Aug 11	13.02000 -0.58	13.61	12.98	13.53	45,800
01 Aug 11	13.60000 +0.80	13.95	12.64	12.93	197,800
29 Jul 11	12.80000 +0.08	12.81	12.50	12.50	28,300
28 Jul 11	12.72000 +0.22	13.02	12.54	12.56	31,400
27 Jul 11	12.50000 -0.57	12.99	12.49	12.98	104,400
26 Jul 11	13.07000 -0.31	13.35	13.06	13.35	18,000
25 Jul 11	13.38000 +0.05	13.52	13.05	13.18	23,900
22 Jul 11	13.33000 -0.15	13.48	13.12	13.42	52,500
21 Jul 11	13.48000 +0.30	13.55	13.20	13.20	19,600
20 Jul 11	13.18000 -0.35	13.47	13.03	13.47	16,500
19 Jul 11	13.53000 +0.53	13.59	13.06	13.06	32,900
18 Jul 11	13.00000 -0.15	13.16	12.80	13.16	30,700
15 Jul 11	13.15000 -0.16	13.30	13.00	13.30	42,800
14 Jul 11	13.31000 -0.35	13.85	13.24	13.66	33,800
13 Jul 11	13.66000 +0.31	13.95	13.50	13.61	36,100
12 Jul 11	13.35000 -0.56	13.85	13.35	13.82	39,500
11 Jul 11	13.91000 -0.36	14.33	13.87	14.15	39,600
08 Jul 11	14.27000 +0.00	14.29	13.92	14.16	32,200
07 Jul 11	14.27000 +0.09	14.60	14.18	14.26	32,100
06 Jul 11	14.18000 +0.64	14.27	13.50	13.50	39,400
05 Jul 11	13.54000 -0.10	13.60	13.36	13.60	23,200
01 Jul 11	13.64000 -0.13	13.83	13.50	13.74	43,600
30 Jun 11	13.77000 +0.13	13.83	13.56	13.63	21,000
29 Jun 11	13.64000 +0.06	13.71	13.44	13.59	48,100
28 Jun 11	13.58000 -0.01	13.62	13.41	13.62	66,100
27 Jun 11	13.59000 +0.58	13.60	12.99	13.07	55,700
24 Jun 11	13.01000 -0.27	13.29	12.66	13.29	104,200
23 Jun 11	13.28000 +0.17	13.30	12.68	13.00	56,400
22 Jun 11	13.11000 -0.87	13.93	13.09	13.92	35,000
21 Jun 11	13.98000 +0.40	14.12	13.67	13.69	44,300
20 Jun 11	13.58000 -0.23	13.79	13.42	13.79	48,300
17 Jun 11	13.81000 +0.70	13.91	13.01	13.20	130,400
16 Jun 11	13.11000 +0.34	13.26	12.76	12.76	37,500
15 Jun 11	12.77000 -0.02	12.96	12.62	12.63	74,900
14 Jun 11	12.79000 +0.29	12.90	12.52	12.62	23,100
13 Jun 11	12.50000 +0.23	12.64	12.19	12.31	49,100
10 Jun 11	12.27000 +0.02	12.45	12.17	12.31	32,300
09 Jun 11	12.25000 -0.05	12.66	12.06	12.06	29,200
08 Jun 11	12.30000 -0.17	12.72	12.26	12.39	33,300
07 Jun 11	12.47000 -0.02	12.75	12.43	12.59	41,500
06 Jun 11	12.49000 -0.35	12.83	12.42	12.68	46,200
03 Jun 11	12.84000 +0.22	12.94	12.25	12.42	69,000
02 Jun 11	12.62000 +0.01	12.73	12.52	12.58	23,100
01 Jun 11	12.61000 -0.71	13.28	12.55	13.28	42,000
31 May 11	13.32000 +0.15	13.32	12.90	13.32	77,900
27 May 11	13.17000 -0.04	13.32	13.03	13.31	17,000
26 May 11	13.21000 +0.35	13.31	12.61	12.86	61,600
25 May 11	12.86000 +0.35	13.12	12.32	12.50	62,400
24 May 11	12.51000 -0.36	13.01	12.50	12.98	44,600
23 May 11	12.87000 -0.54	13.27	12.87	13.20	35,500
20 May 11	13.41000 +0.56	13.70	12.70	12.78	88,400
19 May 11	12.85500 -0.25	13.28	12.85	13.11	59,800
18 May 11	13.10000 +0.10	13.20	12.94	13.07	60,100
17 May 11	13.00000 -0.11	13.40	12.97	13.03	49,300
16 May 11	13.11000 -0.27	13.37	13.10	13.27	84,200
13 May 11	13.38000 -0.61	14.03	13.36	13.98	69,000
12 May 11	13.99000 -0.15	14.54	13.88	14.09	57,800
11 May 11	14.14000 -0.01	14.33	13.92	14.15	66,200
10 May 11	14.15000 -0.62	14.61	13.95	13.99	80,200
09 May 11	14.77000 +0.14	14.80	14.56	14.69	47,000
06 May 11	14.63000 -0.02	14.93	14.63	14.83	46,000
05 May 11	14.65000 +0.21	14.99	14.27	14.27	80,900
04 May 11	14.44000 -0.24	14.91	14.43	14.66	56,300
03 May 11	14.68000 -0.39	15.48	14.58	15.06	59,000
02 May 11	15.07000 +0.08	15.15	14.84	14.99	77,000
29 Apr 11	14.99000 +0.15	15.03	14.65	14.90	47,000
28 Apr 11	14.84000 +0.45	14.88	14.38	14.41	46,000
27 Apr 11	14.39000 -0.33	14.75	14.35	14.75	62,000
26 Apr 11	14.72000 +0.22	14.80	14.48	14.50	73,300
25 Apr 11	14.50000 -0.25	14.73	14.39	14.62	80,400
21 Apr 11	14.75000 -0.28	15.18	14.64	15.11	68,400
20 Apr 11	15.03500 -0.40	15.83	14.92	15.68	60,700
19 Apr 11	15.44000 -0.45	15.97	15.44	15.94	38,400
18 Apr 11	15.89000 -0.48	16.15	15.71	16.15	67,600
15 Apr 11	16.37000 +1.01	16.39	15.34	15.34	86,100
14 Apr 11	15.36000 -0.04	15.50	15.09	15.30	58,400
13 Apr 11	15.40000 +0.10	15.66	15.23	15.47	53,100
12 Apr 11	15.30000 -0.67	15.67	15.24	15.50	120,600
11 Apr 11	15.97000 -0.13	16.17	15.84	16.17	52,200
08 Apr 11	16.10000 -0.31	16.56	16.05	16.56	47,000
07 Apr 11	16.41000 -0.19	16.67	16.32	16.67	65,800
06 Apr 11	16.60000 +0.09	16.71	16.52	16.61	45,500
05 Apr 11	16.51000 -0.02	16.57	16.12	16.45	106,900
04 Apr 11	16.53000 -0.32	16.88	16.50	16.88	81,000
01 Apr 11	16.85000 -0.03	16.95	16.79	16.95	44,500
31 Mar 11	16.88000 -0.01	16.93	16.60	16.80	55,600
30 Mar 11	16.89000 +0.11	17.00	16.79	16.90	72,500
29 Mar 11	16.78000 +0.58	16.78	16.14	16.15	129,200
28 Mar 11	16.20000 +0.18	16.45	15.82	16.14	126,900
25 Mar 11	16.02000 +0.66	16.25	15.34	15.46	125,800
24 Mar 11	15.36000 +0.10	15.49	15.22	15.31	64,500
23 Mar 11	15.26000 +0.07	15.45	15.11	15.11	49,400
22 Mar 11	15.19000 +0.19	15.25	14.97	15.07	103,300
21 Mar 11	15.00000 +0.20	15.37	14.83	14.98	96,400
18 Mar 11	14.80000 +0.38	14.98	14.33	14.50	161,900
17 Mar 11	14.42000 -0.12	14.89	14.20	14.58	93,500
16 Mar 11	14.54000 +1.57	15.20	13.70	13.85	258,700
15 Mar 11	12.97000 +0.49	12.99	11.90	12.00	78,800
14 Mar 11	12.48000 -0.18	12.95	12.45	12.55	37,900
11 Mar 11	12.66000 -0.01	12.82	12.54	12.63	24,400
10 Mar 11	12.67000 -0.48	13.16	12.58	12.98	45,400
09 Mar 11	13.15000 +0.12	13.20	12.96	13.05	12,600
08 Mar 11	13.03000 +0.29	13.16	12.71	12.71	20,600
07 Mar 11	12.74000 -0.37	13.11	12.58	13.10	31,000
04 Mar 11	13.11000 -0.14	13.28	12.75	13.23	32,800
03 Mar 11	13.25000 +0.20	13.43	13.19	13.19	34,500
02 Mar 11	13.05000 +0.38	13.14	12.56	12.65	50,600
01 Mar 11	12.67000 -0.43	13.35	12.63	13.16	26,700
28 Feb 11	13.10000 -0.15	13.43	13.06	13.36	30,200
25 Feb 11	13.25000 +0.37	13.27	12.85	12.95	31,000
24 Feb 11	12.88000 +0.26	13.08	12.62	12.62	68,200
23 Feb 11	12.62000 -0.33	12.92	12.52	12.92	42,200
22 Feb 11	12.95000 -0.18	13.04	12.57	12.94	49,500
18 Feb 11	13.13000 +0.03	13.49	13.01	13.19	39,000
17 Feb 11	13.10000 +0.35	13.12	12.75	12.77	41,300
16 Feb 11	12.75000 +0.03	12.82	12.65	12.73	10,800
15 Feb 11	12.72000 -0.07	12.81	12.68	12.77	18,000
14 Feb 11	12.79000 +0.03	13.00	12.69	12.76	24,200
11 Feb 11	12.76000 +0.14	12.77	12.51	12.51	13,700
10 Feb 11	12.62000 +0.09	12.79	12.48	12.48	51,500
09 Feb 11	12.53000 -0.11	12.66	12.43	12.55	23,700
08 Feb 11	12.64000 +0.03	12.67	12.51	12.63	39,300
07 Feb 11	12.61000 +0.19	12.79	12.37	12.50	38,000
04 Feb 11	12.42000 -0.25	12.67	12.35	12.61	42,700
03 Feb 11	12.67000 -0.26	12.87	12.46	12.87	41,700
02 Feb 11	12.93000 -0.06	13.14	12.83	12.97	23,300
01 Feb 11	12.99000 +0.13	13.15	12.77	12.99	35,100
31 Jan 11	12.86000 +0.03	13.12	12.61	12.87	35,400
28 Jan 11	12.83000 -0.72	13.77	12.60	13.57	82,200
27 Jan 11	13.55000 -0.08	13.85	13.45	13.67	60,900
26 Jan 11	13.63000 +0.34	13.71	13.18	13.38	28,000
25 Jan 11	13.29000 +0.17	13.33	12.90	13.00	89,900
24 Jan 11	13.12000 +0.41	13.16	12.50	12.74	52,000
21 Jan 11	12.71000 -0.48	13.26	12.55	13.26	126,400
20 Jan 11	13.19000 -0.07	13.60	13.13	13.13	83,600
19 Jan 11	13.26000 -0.61	13.84	13.26	13.84	29,100
18 Jan 11	13.87000 -0.01	13.89	13.67	13.79	30,300
14 Jan 11	13.88000 +0.07	13.90	13.66	13.84	35,800
13 Jan 11	13.81000 -0.04	13.92	13.67	13.87	19,700
12 Jan 11	13.85000 +0.18	14.05	13.64	13.85	26,900
11 Jan 11	13.67000 +0.36	13.77	13.29	13.37	37,300
10 Jan 11	13.31000 +0.31	13.34	12.90	12.95	46,100
07 Jan 11	13.00000 +0.17	13.07	12.74	12.82	51,800
06 Jan 11	12.83000 -0.06	13.14	12.75	12.85	55,100
05 Jan 11	12.89000 +0.05	12.95	12.66	12.84	60,800
04 Jan 11	12.84000 -0.65	13.62	12.84	13.58	104,600
03 Jan 11	13.49000 +0.45	13.58	13.07	13.17	41,700
31 Dec 10	13.04000 +0.11	13.14	12.81	12.86	45,300
30 Dec 10	12.93000 -0.10	13.39	12.92	13.06	81,700
29 Dec 10	13.03000 -0.07	13.22	13.00	13.16	39,800
28 Dec 10	13.10000 -0.22	13.38	13.08	13.32	39,600
27 Dec 10	13.32000 +0.07	13.39	13.17	13.25	19,700
23 Dec 10	13.25000 +0.00	13.33	13.22	13.22	21,100
22 Dec 10	13.25000 -0.05	13.36	13.20	13.35	76,100
21 Dec 10	13.30000 +0.05	13.36	13.16	13.35	62,700
20 Dec 10	13.25000 -0.04	13.54	13.25	13.36	28,000
17 Dec 10	13.29000 -0.22	13.56	13.28	13.52	214,100
16 Dec 10	13.51000 +0.02	13.71	13.46	13.50	50,400
15 Dec 10	13.49000 -0.41	14.15	13.49	13.92	64,900
14 Dec 10	13.90000 +0.27	13.99	13.72	13.72	45,300
13 Dec 10	13.63000 -0.01	13.83	13.55	13.67	34,300
10 Dec 10	13.64000 +0.06	13.75	13.58	13.70	60,900
09 Dec 10	13.58000 -0.15	13.83	13.55	13.83	35,600
08 Dec 10	13.73000 -0.07	13.86	13.68	13.86	38,400
07 Dec 10	13.80000 -0.19	14.18	13.66	14.14	60,000
06 Dec 10	13.99000 -0.09	14.15	13.96	14.00	49,200
03 Dec 10	14.08000 +0.09	14.16	13.49	13.85	53,800
02 Dec 10	13.99000 +0.10	14.04	13.60	13.89	43,500
01 Dec 10	13.89000 +0.40	13.97	13.53	13.70	52,500
30 Nov 10	13.49000 +0.10	13.60	12.94	13.18	67,000
29 Nov 10	13.39000 +0.20	13.45	12.75	13.05	20,700
26 Nov 10	13.19000 -0.32	13.49	13.18	13.42	25,800
24 Nov 10	13.51000 +0.20	13.62	13.40	13.43	28,800
23 Nov 10	13.31000 -0.49	13.63	13.25	13.63	38,000
22 Nov 10	13.80000 +0.06	13.92	13.44	13.63	25,000
19 Nov 10	13.74000 +0.01	13.96	13.52	13.72	54,100
18 Nov 10	13.73000 +0.32	13.85	13.41	13.60	26,500
17 Nov 10	13.41000 -0.19	13.64	13.23	13.58	38,100
16 Nov 10	13.60000 -0.20	13.71	13.37	13.64	105,300
15 Nov 10	13.80000 +0.48	13.91	13.24	13.38	137,600
12 Nov 10	13.32000 +0.04	13.41	13.10	13.10	68,900
11 Nov 10	13.28000 +0.06	13.51	12.93	13.08	24,800
10 Nov 10	13.22000 +0.49	13.26	12.67	12.79	52,800
09 Nov 10	12.73000 -0.56	13.45	12.61	13.43	56,800
08 Nov 10	13.29000 -0.19	13.73	13.26	13.48	31,500
05 Nov 10	13.48000 +0.00	13.65	13.32	13.55	48,100
04 Nov 10	13.48000 +0.59	13.59	12.98	13.16	61,500
03 Nov 10	12.89000 +0.23	12.89	12.60	12.66	35,900
02 Nov 10	12.66000 +0.74	12.66	12.10	12.12	70,500
01 Nov 10	11.92000 -0.28	12.39	11.75	12.32	43,500
29 Oct 10	12.20000 +0.01	12.26	11.99	12.15	20,700
28 Oct 10	12.19000 +0.16	12.35	12.00	12.18	42,100
27 Oct 10	12.03000 -0.22	12.18	11.77	12.18	44,200
26 Oct 10	12.25000 -0.02	12.51	12.12	12.16	23,300
25 Oct 10	12.27000 -0.06	12.54	12.11	12.47	38,900
22 Oct 10	12.33000 +0.00	12.45	12.27	12.34	20,300
21 Oct 10	12.33000 -0.29	12.84	12.11	12.72	39,100
20 Oct 10	12.62000 +0.39	12.77	12.13	12.34	19,500
19 Oct 10	12.23000 -0.61	12.91	12.11	12.60	48,100
18 Oct 10	12.84000 +0.15	12.86	12.52	12.68	22,400
15 Oct 10	12.69000 +0.07	12.83	12.52	12.81	48,600
14 Oct 10	12.62000 -0.25	12.97	12.49	12.85	33,800
13 Oct 10	12.87000 +0.04	13.08	12.79	12.88	62,900
12 Oct 10	12.83000 -0.17	13.17	12.81	12.99	54,800
11 Oct 10	13.00000 +0.06	13.17	12.75	12.75	18,900
08 Oct 10	12.94000 +0.12	13.02	12.64	12.75	35,400
07 Oct 10	12.82000 +0.18	12.88	12.50	12.77	32,400
06 Oct 10	12.64000 -0.17	12.86	12.53	12.77	41,300
05 Oct 10	12.81000 +0.55	12.85	12.10	12.44	57,000
04 Oct 10	12.26000 -0.44	12.64	12.08	12.50	46,500
01 Oct 10	12.70000 +0.32	12.80	12.31	12.52	31,500
30 Sep 10	12.38000 -0.26	12.83	12.26	12.78	46,600
29 Sep 10	12.64000 +0.25	12.71	12.22	12.32	39,600
28 Sep 10	12.39000 +0.14	12.44	11.92	12.34	70,100
27 Sep 10	12.25000 -0.36	12.59	12.12	12.58	90,900
24 Sep 10	12.61000 +0.73	12.66	12.00	12.07	66,100
23 Sep 10	11.88000 -0.08	12.30	11.83	11.84	54,500
22 Sep 10	11.96000 -0.28	12.24	11.94	12.16	70,600
21 Sep 10	12.24000 -0.09	12.40	12.11	12.39	40,500
20 Sep 10	12.33000 +0.42	12.40	11.85	11.97	104,600
17 Sep 10	11.91000 +0.05	12.20	11.74	11.99	140,900
16 Sep 10	11.86000 -0.13	12.04	11.73	11.96	92,100
15 Sep 10	11.99000 -0.01	12.12	11.89	11.92	101,200
14 Sep 10	12.00000 +0.06	12.13	11.68	11.88	108,100
13 Sep 10	11.94500 +0.63	11.96	11.39	11.47	90,900
10 Sep 10	11.31000 +0.37	11.32	10.97	10.99	43,200
09 Sep 10	10.94000 +0.04	11.12	10.79	11.06	108,700
08 Sep 10	10.90000 -0.09	11.06	10.80	10.99	52,200
07 Sep 10	10.99000 -0.01	11.39	10.85	11.05	207,200
03 Sep 10	11.00000 +0.03	11.14	10.90	11.11	82,900
02 Sep 10	10.97000 -0.09	11.13	10.83	11.05	46,700
01 Sep 10	11.06000 +0.12	11.20	10.83	11.15	86,800
31 Aug 10	10.94000 +0.07	11.20	10.76	10.83	61,300
30 Aug 10	10.87000 -0.34	11.20	10.78	11.13	81,600
27 Aug 10	11.21000 +0.29	11.24	10.86	11.08	68,800
26 Aug 10	10.92000 -0.07	11.28	10.79	11.08	76,400
25 Aug 10	10.99000 +0.14	11.03	10.73	10.73	90,400
24 Aug 10	10.85000 +0.23	11.25	10.45	10.54	215,900
23 Aug 10	10.62000 -0.61	11.59	10.61	11.28	75,800
20 Aug 10	11.23000 -0.07	11.61	11.06	11.24	87,300
19 Aug 10	11.30000 -0.91	12.24	11.30	12.13	88,300
18 Aug 10	12.21000 -0.02	12.42	12.04	12.18	37,200
17 Aug 10	12.23000 +0.17	12.32	12.03	12.23	75,600
16 Aug 10	12.06000 +0.01	12.29	11.93	11.95	46,600
13 Aug 10	12.05000 -0.11	12.21	11.93	12.08	58,900
12 Aug 10	12.16000 +0.52	12.26	11.49	11.49	148,000
11 Aug 10	11.64000 -1.06	12.49	11.61	12.37	193,500
10 Aug 10	12.70000 +0.15	12.90	12.17	12.34	165,800
09 Aug 10	12.55000 +0.30	12.66	11.59	12.08	257,800
06 Aug 10	12.25000 -0.17	12.37	11.80	12.23	303,700
05 Aug 10	12.42000 -0.23	12.73	12.41	12.52	74,000
04 Aug 10	12.65000 +0.09	12.67	12.32	12.67	70,700
03 Aug 10	12.56000 -0.28	12.99	12.52	12.77	80,100
02 Aug 10	12.84000 +0.45	12.91	12.25	12.62	128,600
30 Jul 10	12.39000 -0.08	12.74	12.18	12.26	41,500
29 Jul 10	12.47000 +0.07	12.61	12.21	12.56	75,300
28 Jul 10	12.40000 -0.32	12.89	12.21	12.77	150,000
27 Jul 10	12.72000 -0.30	13.10	12.70	13.10	102,300
26 Jul 10	13.02000 -0.14	13.44	12.93	13.24	114,800
23 Jul 10	13.16000 +0.06	13.35	12.99	13.15	126,100
22 Jul 10	13.10000 +0.21	13.27	13.00	13.11	177,300
21 Jul 10	12.89000 -0.52	13.72	12.62	13.52	134,100
20 Jul 10	13.41000 +0.01	13.75	13.14	13.19	76,000
19 Jul 10	13.40000 +1.21	13.46	12.29	12.29	83,700
16 Jul 10	12.19000 -1.01	13.10	12.15	13.07	93,700
15 Jul 10	13.20000 -0.36	13.65	12.99	13.53	51,100
14 Jul 10	13.56000 -0.02	13.71	13.25	13.49	63,200
13 Jul 10	13.58000 +0.69	13.73	12.99	13.04	159,000
12 Jul 10	12.89000 -0.46	13.35	12.84	13.27	91,900
09 Jul 10	13.35000 +0.14	13.49	13.18	13.18	87,800
08 Jul 10	13.21000 +0.14	13.50	13.10	13.23	82,100
07 Jul 10	13.07000 +0.19	13.22	12.80	12.96	109,500
06 Jul 10	12.88000 -0.08	13.37	12.69	13.37	88,200
02 Jul 10	12.96000 +0.12	13.19	12.59	12.99	92,900
01 Jul 10	12.84000 -0.10	13.31	12.75	13.02	160,100
30 Jun 10	12.94000 -0.36	13.69	12.92	13.34	65,900
29 Jun 10	13.30000 -0.72	13.78	13.19	13.77	79,000
28 Jun 10	14.02000 -0.39	14.48	14.01	14.35	52,600
25 Jun 10	14.41000 +0.26	14.83	14.08	14.24	313,300
24 Jun 10	14.15000 -0.32	14.41	14.09	14.33	69,500
23 Jun 10	14.47000 +0.08	14.82	14.20	14.35	48,100
22 Jun 10	14.39000 -1.08	15.64	14.37	15.56	62,100
21 Jun 10	15.47000 +0.32	15.70	15.32	15.39	57,600
18 Jun 10	15.15000 +0.05	15.21	14.91	15.21	80,800
17 Jun 10	15.10000 -0.17	15.51	14.95	15.41	50,600
16 Jun 10	15.27000 +0.12	15.42	14.93	14.98	41,000
15 Jun 10	15.15000 +0.26	15.30	14.84	15.08	105,900
14 Jun 10	14.89000 +0.08	15.45	14.83	14.97	64,900
11 Jun 10	14.81500 +0.27	14.84	14.32	14.35	55,100
10 Jun 10	14.54000 +0.74	14.55	13.86	14.05	82,000
09 Jun 10	13.80000 -0.53	14.58	13.51	14.44	110,800
08 Jun 10	14.33000 +0.13	14.44	13.85	14.28	73,600
07 Jun 10	14.20000 -0.43	14.83	14.17	14.65	68,500
04 Jun 10	14.63000 -1.25	15.67	14.57	15.45	94,400
03 Jun 10	15.88000 -0.17	16.30	15.50	16.13	56,800
02 Jun 10	16.05000 +0.53	16.09	15.47	15.53	66,300
01 Jun 10	15.52000 -0.92	16.35	15.50	16.27	71,300
28 May 10	16.44000 -0.33	16.68	16.15	16.68	50,300
27 May 10	16.77000 +0.62	16.77	16.06	16.54	62,100
26 May 10	16.15000 +0.20	16.67	15.91	16.01	128,400
25 May 10	15.95000 -0.06	16.00	15.36	15.61	78,700
24 May 10	16.01000 -0.63	16.58	15.97	16.58	41,200
21 May 10	16.64000 +0.28	16.70	16.05	16.12	94,200
20 May 10	16.36000 -0.76	16.83	16.28	16.69	77,900
19 May 10	17.12000 -0.39	17.81	17.04	17.45	85,200
18 May 10	17.51000 -0.18	18.01	17.46	17.88	145,900
17 May 10	17.69000 +0.26	17.80	16.97	17.45	89,200
14 May 10	17.43000 -0.44	17.89	17.02	17.82	76,200
13 May 10	17.87000 +0.08	18.10	17.38	17.70	68,800
12 May 10	17.79000 +0.39	17.81	16.90	17.33	206,300
11 May 10	17.40000 +0.78	17.56	15.92	16.02	121,200
10 May 10	16.62000 +0.62	16.91	15.86	15.86	201,800
07 May 10	16.00000 +0.11	16.24	15.33	15.83	103,100
06 May 10	15.89000 -0.96	16.74	15.88	16.74	162,100
05 May 10	16.85000 -0.10	17.20	16.69	16.73	73,500
04 May 10	16.95000 -0.85	17.58	16.88	17.58	74,100
03 May 10	17.80000 +0.30	17.92	17.50	17.60	71,000
30 Apr 10	17.50000 -0.44	18.05	17.50	17.98	137,000
29 Apr 10	17.94000 +0.35	18.15	17.40	17.70	81,700
28 Apr 10	17.59000 +0.28	17.71	17.30	17.44	49,100
27 Apr 10	17.31000 +0.04	17.69	17.08	17.27	115,600
26 Apr 10	17.27000 -0.27	17.76	17.19	17.47	53,800
23 Apr 10	17.54000 -0.28	17.74	17.05	17.74	145,500
22 Apr 10	17.82000 +0.18	17.92	17.33	17.48	55,100
21 Apr 10	17.64000 -0.10	17.75	17.34	17.75	116,500
20 Apr 10	17.74000 +1.07	17.77	16.76	16.80	170,800
19 Apr 10	16.67000 -0.06	16.98	16.57	16.74	150,100
16 Apr 10	16.73000 +0.13	16.75	16.46	16.61	85,900
15 Apr 10	16.60000 +0.13	16.68	16.47	16.51	74,200
14 Apr 10	16.47000 +0.34	16.49	16.15	16.24	154,100
13 Apr 10	16.13000 +0.23	16.15	15.79	15.83	103,600
12 Apr 10	15.90000 -0.10	16.20	15.80	16.00	124,100
09 Apr 10	16.00000 -0.07	16.10	15.78	16.04	53,500
08 Apr 10	16.07000 -0.04	16.25	15.93	16.09	114,200
07 Apr 10	16.11000 -0.09	16.37	15.99	16.12	123,000
06 Apr 10	16.20000 +0.20	16.35	15.89	15.89	165,400
05 Apr 10	16.00000 +0.23	16.25	15.70	15.80	165,400
01 Apr 10	15.77000 +0.05	16.22	15.54	15.76	175,600
31 Mar 10	15.72000 -0.33	15.96	15.71	15.96	191,800
30 Mar 10	16.05000 +0.00	16.38	15.75	16.11	141,400
29 Mar 10	16.05000 +0.14	16.19	15.66	15.89	226,800
26 Mar 10	15.91000 +0.09	16.04	15.73	15.81	111,100
25 Mar 10	15.82000 -0.27	16.37	15.78	16.11	99,300
24 Mar 10	16.09000 -0.26	16.39	16.00	16.31	182,200
23 Mar 10	16.35000 +0.29	16.44	16.05	16.11	164,400
22 Mar 10	16.06000 +0.39	16.20	15.58	15.60	261,600
19 Mar 10	15.67000 -0.91	16.66	15.50	16.66	433,900
18 Mar 10	16.58000 -0.97	17.41	16.41	17.41	363,800
17 Mar 10	17.55000 +1.50	17.74	15.56	16.05	924,300
16 Mar 10	16.05000 -1.59	17.65	15.91	17.64	767,100
15 Mar 10	17.64000 -3.51	19.34	17.22	18.44	985,900
12 Mar 10	21.15000 +0.13	21.22	20.37	21.14	177,000
11 Mar 10	21.02000 +0.28	21.07	20.39	20.60	67,400
10 Mar 10	20.74000 +0.18	21.06	20.50	20.50	110,900
09 Mar 10	20.56000 +0.04	20.90	20.34	20.52	162,300
08 Mar 10	20.52000 -0.05	20.60	20.20	20.57	65,200
05 Mar 10	20.57000 +0.37	20.65	20.10	20.28	83,400
04 Mar 10	20.20000 +0.10	20.30	19.90	20.19	46,600
03 Mar 10	20.10000 -0.14	20.30	20.02	20.27	43,700
02 Mar 10	20.24000 +0.01	20.35	20.03	20.31	71,500
01 Mar 10	20.23000 +0.63	20.35	19.63	19.64	116,200
26 Feb 10	19.60000 -0.45	20.05	19.34	19.97	87,800
25 Feb 10	20.05000 -0.34	20.35	19.45	20.18	102,200
24 Feb 10	20.39000 +0.08	20.64	20.24	20.42	38,800
23 Feb 10	20.31000 +0.75	20.65	19.58	19.58	151,200
22 Feb 10	19.56000 +0.33	19.62	19.24	19.33	42,600
19 Feb 10	19.23000 -0.23	19.48	19.05	19.46	39,700
18 Feb 10	19.46000 +0.40	19.52	18.95	18.95	22,800
17 Feb 10	19.06000 +0.04	19.39	18.79	19.01	67,200
16 Feb 10	19.02000 -0.57	19.59	18.31	19.59	110,200
12 Feb 10	19.59000 +0.34	19.61	18.81	19.11	116,300
11 Feb 10	19.25000 +1.14	19.30	17.64	18.01	70,900
10 Feb 10	18.11000 -0.15	18.37	17.91	18.11	72,200
09 Feb 10	18.26000 +0.09	18.51	18.18	18.33	51,800
08 Feb 10	18.17000 -0.43	18.65	18.08	18.65	49,300
05 Feb 10	18.60000 +0.38	18.69	18.01	18.18	104,800
04 Feb 10	18.22000 -0.36	18.57	18.07	18.39	124,600
03 Feb 10	18.58000 -0.12	18.85	18.47	18.68	71,700
02 Feb 10	18.70000 +0.28	18.82	18.13	18.48	124,500
01 Feb 10	18.42000 -0.60	19.14	18.27	18.61	137,400
29 Jan 10	19.02000 -1.04	20.17	19.01	20.09	309,900
28 Jan 10	20.06000 +0.07	20.41	19.66	20.00	155,900
27 Jan 10	19.99000 +0.31	20.00	19.57	19.61	54,500
26 Jan 10	19.68000 -0.04	19.95	19.50	19.65	74,100
25 Jan 10	19.72000 +0.04	19.90	19.16	19.84	91,200
22 Jan 10	19.68000 -0.49	20.35	19.57	20.22	81,300
21 Jan 10	20.17000 -0.39	20.86	20.02	20.64	91,900
20 Jan 10	20.56000 -0.39	20.93	20.38	20.76	80,000
19 Jan 10	20.95000 +0.92	20.99	19.54	19.97	160,200
15 Jan 10	20.03000 -0.01	20.46	19.69	20.10	86,200
14 Jan 10	20.04000 +0.19	20.12	19.75	19.75	60,700
13 Jan 10	19.85000 +0.22	19.94	19.52	19.83	79,600
12 Jan 10	19.63000 +0.02	19.82	19.45	19.55	103,400
11 Jan 10	19.61000 -0.09	19.95	19.55	19.84	43,200
08 Jan 10	19.70000 -0.22	19.86	19.50	19.77	36,400
07 Jan 10	19.92000 +0.19	19.96	19.61	19.82	39,100
06 Jan 10	19.73000 +0.16	19.95	19.46	19.46	110,600
05 Jan 10	19.57000 +0.12	19.69	19.13	19.47	122,700
04 Jan 10	19.45000 +0.31	19.53	19.14	19.26	73,100
31 Dec 09	19.14000 +0.02	19.37	19.06	19.06	59,900
30 Dec 09	19.12000 -0.19	19.40	18.92	19.25	90,500
29 Dec 09	19.31000 +0.30	19.34	18.73	19.10	106,900
28 Dec 09	19.01000 +0.00	19.99	18.71	19.97	174,700

Sterling Construction Co Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	412.25000 -11.23	426.13	397.99	413.95	641,518
19 Oct 26	423.48001 -0.88	444.99	421.08	438.14	558,523
16 Oct 26	424.35999 -21.89	444.92	418.69	442.33	1,104,328
15 Oct 26	446.25000 -6.82	448.29	404.15	435.50	1,315,871
14 Oct 26	453.07001 -45.54	490.89	445.88	483.65	726,782
13 Oct 26	498.60999 -2.58	506.20	480.23	488.81	582,622
12 Oct 26	501.19000 -11.81	515.47	496.54	505.75	436,331
09 Oct 26	513.00000 -5.41	533.00	508.00	529.50	380,764
08 Oct 26	518.40997 -15.72	535.22	498.00	523.50	621,622
07 Oct 26	534.13000 -29.56	550.28	513.01	545.52	739,829
06 Oct 26	563.69000 +40.36	574.90	524.78	525.25	632,346
05 Oct 26	523.33002 -10.09	536.99	508.00	535.50	510,225
02 Oct 26	533.41998 +28.30	537.01	513.87	516.67	605,028
01 Oct 26	505.12000 +13.34	505.58	483.74	491.86	370,709
30 Sep 26	491.78000 -13.16	506.67	490.39	505.52	544,024
29 Sep 26	504.94000 +6.58	520.28	495.55	506.24	372,349
28 Sep 26	498.35999 -13.93	511.75	488.59	504.05	367,830
25 Sep 26	512.28998 -1.43	520.50	504.58	520.50	376,917
24 Sep 26	513.71997 +1.72	519.99	485.00	496.21	411,177
23 Sep 26	512.00000 -4.57	519.53	507.00	512.10	297,201
22 Sep 26	516.57001 +3.93	521.90	503.00	511.11	422,096
21 Sep 26	512.64001 -6.04	531.00	510.50	531.00	550,029
18 Sep 26	518.67999 +12.96	519.89	499.55	510.13	1,010,663
17 Sep 26	505.72000 +23.05	516.00	488.06	511.00	669,701
16 Sep 26	482.67001 +23.65	490.98	468.44	472.10	920,988
15 Sep 26	459.01999 -13.85	478.94	458.51	476.92	491,648
14 Sep 26	472.87000 -38.17	484.99	461.00	472.00	746,109
11 Sep 26	511.04001 +26.18	516.95	492.00	495.73	467,543
10 Sep 26	484.85999 -10.29	492.62	473.65	480.00	313,952
09 Sep 26	495.14999 -7.05	508.00	489.83	500.04	483,507
08 Sep 26	502.20001 +15.71	506.28	489.42	493.76	723,191
04 Sep 26	486.48999 +26.46	492.69	470.56	476.38	570,122
03 Sep 26	460.03000 +2.43	469.50	447.32	455.82	502,438
02 Sep 26	457.60001 +1.50	458.11	444.52	455.34	472,021
01 Sep 26	456.10001 -13.97	470.39	450.26	460.97	768,305
31 Aug 26	470.07001 -0.45	477.00	461.32	471.00	418,590
28 Aug 26	470.51999 -35.85	504.87	468.38	500.52	475,644
27 Aug 26	506.37000 +8.96	513.84	492.45	512.16	495,146
26 Aug 26	497.41000 +11.02	499.00	481.70	485.54	432,916
25 Aug 26	486.39001 -10.27	516.56	480.58	516.56	522,715
24 Aug 26	496.66000 -20.15	515.00	483.68	511.90	673,047
21 Aug 26	516.81000 -3.72	530.00	510.51	528.49	419,925
20 Aug 26	520.53003 -13.87	533.30	512.60	530.74	486,701
19 Aug 26	534.40002 -20.36	557.54	509.03	555.32	709,182
18 Aug 26	554.76001 -49.13	580.00	553.11	575.38	652,594
17 Aug 26	603.89001 +27.41	606.11	580.00	585.00	671,594
14 Aug 26	576.47998 +23.32	578.96	551.89	551.89	502,182
13 Aug 26	553.15997 +4.21	557.58	541.50	548.00	529,981
12 Aug 26	548.95001 +16.19	564.00	544.57	559.00	563,072
11 Aug 26	532.76001 +4.25	549.00	530.03	541.77	292,055
10 Aug 26	528.51001 -18.55	559.26	527.50	550.64	482,558
07 Aug 26	547.06000 +10.98	555.75	520.05	553.81	500,335
06 Aug 26	536.08002 +0.05	559.38	518.86	531.50	602,807
05 Aug 26	536.03003 -5.59	557.74	526.00	537.02	1,096,373
04 Aug 26	541.62000 -69.85	556.57	507.15	530.00	2,110,706
03 Aug 26	611.46997 +14.70	626.69	560.29	588.39	1,190,415
31 Jul 26	596.77002 +16.04	622.41	585.83	610.53	824,765
30 Jul 26	580.72998 +86.49	584.26	542.00	557.50	1,024,613
29 Jul 26	494.23999 -43.85	549.00	492.70	546.26	987,725
28 Jul 26	538.09003 -96.54	602.00	525.16	600.42	2,760,290
27 Jul 26	634.63000 -26.30	677.58	612.00	669.18	525,814
24 Jul 26	660.93500 -56.41	717.34	659.00	710.80	435,225
23 Jul 26	717.34003 -2.00	737.96	705.60	710.65	485,908
22 Jul 26	719.34003 +24.94	724.98	674.00	674.48	481,395
21 Jul 26	694.40002 +44.18	698.92	674.26	683.50	495,682
20 Jul 26	650.21997 +11.66	668.92	642.22	650.11	565,036
17 Jul 26	638.56000 -2.79	643.36	593.62	609.74	1,205,676
16 Jul 26	641.34998 -27.47	655.32	632.71	640.01	538,691
15 Jul 26	668.82001 -10.80	693.73	632.68	686.48	715,502
14 Jul 26	679.62000 +19.58	709.67	670.36	685.00	815,935
13 Jul 26	660.03998 -22.25	677.15	653.01	668.99	405,305
10 Jul 26	682.28998 -24.88	698.95	666.72	698.95	404,745
09 Jul 26	707.16998 +46.45	715.77	696.88	706.73	732,127
08 Jul 26	660.71997 -13.67	695.00	646.05	670.57	684,495
07 Jul 26	674.39001 -42.72	699.75	646.00	681.27	657,012
06 Jul 26	717.10999 +16.36	745.68	707.11	714.24	486,964
02 Jul 26	700.75000 -75.80	792.73	690.29	785.12	980,604
01 Jul 26	776.54999 -62.81	814.75	768.88	814.75	647,121
30 Jun 26	839.35999 +25.59	845.00	796.00	810.00	633,836
29 Jun 26	813.77002 +9.01	836.40	794.47	810.54	720,949
26 Jun 26	804.76001 -77.16	869.02	791.22	843.19	5,138,871
25 Jun 26	881.91998 +14.69	925.84	860.90	888.00	656,139
24 Jun 26	867.22998 -25.02	920.00	855.50	893.98	615,203
23 Jun 26	892.25000 -40.50	902.61	840.06	866.74	658,642
22 Jun 26	932.75000 +70.87	936.68	875.77	880.73	643,098
18 Jun 26	861.88000 +23.67	880.00	827.90	870.16	1,071,717
17 Jun 26	838.21002 -19.55	875.00	832.55	871.31	650,978
16 Jun 26	857.76001 -8.91	895.82	847.62	870.05	466,091
15 Jun 26	866.66998 +7.68	908.00	861.00	904.36	546,519
12 Jun 26	858.98999 +20.44	872.93	842.02	853.82	476,733
11 Jun 26	838.54999 +68.30	848.00	789.95	797.00	498,666
10 Jun 26	770.25000 -71.76	864.99	770.22	839.01	762,320
09 Jun 26	842.01001 -49.85	911.05	789.82	898.67	688,752
08 Jun 26	891.85999 +9.43	905.41	850.00	897.70	649,849
05 Jun 26	882.42999 -111.31	969.88	865.26	964.61	804,852
04 Jun 26	993.73999 +36.71	1,005.68	908.21	922.20	815,875
03 Jun 26	957.03003 +81.51	971.75	875.00	879.99	1,042,474
02 Jun 26	875.52002 +30.13	880.00	837.91	844.31	564,173
01 Jun 26	845.39001 -15.45	861.00	822.62	836.24	504,196
29 May 26	860.84003 +17.88	870.12	843.37	850.00	995,468
28 May 26	842.96002 +60.84	848.00	776.00	781.74	1,069,887
27 May 26	782.12000 -1.41	800.18	760.00	795.63	389,002
26 May 26	783.53003 +50.59	788.73	749.55	755.00	561,688
22 May 26	732.94000 -0.83	749.45	714.78	741.11	516,780
21 May 26	733.77002 -18.23	763.28	732.89	749.97	494,525
20 May 26	752.00000 +23.71	756.96	725.00	744.57	557,133
19 May 26	728.28998 -42.47	757.70	702.51	746.47	821,868
18 May 26	770.76001 -78.08	857.69	754.73	857.69	729,341
15 May 26	848.84003 -40.19	859.59	831.00	859.59	472,596
14 May 26	889.03003 +34.75	893.13	845.14	859.00	541,904
13 May 26	854.28003 +2.93	871.87	831.90	861.77	576,792
12 May 26	851.34998 -16.83	857.41	806.07	834.40	699,171
11 May 26	868.17999 +23.38	875.00	842.19	851.00	592,537
08 May 26	844.79999 +33.39	856.41	820.00	854.38	709,407
07 May 26	811.40997 -74.81	880.00	808.00	871.00	1,046,016
06 May 26	886.21997 +80.22	888.95	812.00	814.77	1,343,485
05 May 26	806.00000 +276.51	807.30	704.10	727.45	2,418,600
04 May 26	529.48999 -3.18	548.00	527.72	537.85	684,213
01 May 26	532.66998 +17.05	537.67	508.16	521.11	448,164
30 Apr 26	515.62000 +45.87	521.29	484.00	484.86	506,801
29 Apr 26	469.75000 -2.10	484.50	467.57	471.99	284,222
28 Apr 26	471.85001 -33.60	498.25	465.35	494.25	428,624
27 Apr 26	505.45001 +8.27	508.79	485.01	501.48	335,294
24 Apr 26	497.17999 +1.51	512.36	490.50	500.00	369,527
23 Apr 26	495.67001 +7.80	504.05	484.71	495.00	445,027
22 Apr 26	487.87000 +15.03	490.00	472.27	483.48	428,746
21 Apr 26	472.84000 -0.06	484.34	463.13	477.40	343,254
20 Apr 26	472.89999 +9.25	475.42	459.37	465.00	256,300
17 Apr 26	463.64999 +22.55	466.13	445.00	451.71	593,404
16 Apr 26	441.10001 -14.98	463.75	440.00	458.36	403,758
15 Apr 26	456.07999 -8.46	465.14	449.00	458.42	416,743
14 Apr 26	464.54001 +5.52	472.61	457.02	465.91	528,203
13 Apr 26	459.01999 +12.66	461.42	440.00	441.22	388,364
10 Apr 26	446.35999 +10.71	455.00	430.01	437.10	338,799
09 Apr 26	435.64999 +12.30	450.34	423.35	423.35	504,063
08 Apr 26	423.35001 +41.13	425.00	409.52	413.58	549,195
07 Apr 26	382.22000 -11.49	388.95	362.59	388.74	792,041
06 Apr 26	393.70999 -22.63	419.26	392.05	416.13	457,066
02 Apr 26	416.34000 -4.95	432.24	402.00	402.43	349,846
01 Apr 26	421.29001 +14.02	434.11	418.00	418.75	428,637
31 Mar 26	407.26999 +24.72	411.51	385.00	395.01	739,845
30 Mar 26	382.54999 -37.69	425.00	375.08	421.94	744,208
27 Mar 26	420.23999 +4.31	427.76	415.82	415.93	306,052
26 Mar 26	415.92999 -36.99	444.95	410.72	440.48	311,724
25 Mar 26	452.92001 +6.76	460.64	448.00	454.13	442,830
24 Mar 26	446.16000 +23.61	446.89	418.76	419.17	317,225
23 Mar 26	422.54999 +20.94	435.00	412.94	413.00	375,692
20 Mar 26	401.60999 -30.17	433.50	395.52	431.97	781,007
19 Mar 26	431.78000 +10.55	440.78	408.12	410.10	413,501
18 Mar 26	421.23001 -4.28	435.99	418.19	429.69	385,737
17 Mar 26	425.51001 +7.75	427.25	410.50	419.56	427,304
16 Mar 26	417.76001 +19.64	420.57	409.00	409.55	300,658
13 Mar 26	398.12000 -6.47	412.00	390.00	406.19	355,303
12 Mar 26	404.59000 -16.01	411.99	392.75	410.43	448,316
11 Mar 26	420.60001 +9.07	429.27	405.50	411.27	393,254
10 Mar 26	411.53000 +0.15	422.14	408.39	412.18	478,157
09 Mar 26	411.38000 +16.27	411.81	380.28	383.72	616,645
06 Mar 26	395.10999 -3.76	404.99	376.24	381.70	751,374
05 Mar 26	398.87000 -21.35	418.58	385.01	412.39	545,326
04 Mar 26	420.22000 +4.71	428.74	410.62	421.74	455,342
03 Mar 26	415.51001 -17.36	423.35	399.00	414.85	485,699
02 Mar 26	432.87000 +4.74	444.82	421.14	426.62	543,756
27 Feb 26	428.13000 -5.21	441.88	413.00	424.52	637,594
26 Feb 26	433.34000 -21.91	477.03	415.35	474.67	907,054
25 Feb 26	455.25000 -4.47	467.52	445.01	463.07	906,527
24 Feb 26	459.72000 +25.08	460.72	421.00	429.57	550,542
23 Feb 26	434.64001 -0.86	436.00	423.28	428.00	524,508
20 Feb 26	435.50000 +20.37	445.00	414.00	414.00	659,718
19 Feb 26	415.13000 +4.50	420.78	394.63	410.51	557,613
18 Feb 26	410.63000 -10.57	430.99	405.27	420.63	522,179
17 Feb 26	421.20001 -16.57	440.81	419.51	435.88	471,745
13 Feb 26	437.76999 +6.34	445.00	417.66	429.22	525,757
12 Feb 26	431.42999 -2.48	470.00	430.42	454.65	876,059
11 Feb 26	433.91000 +18.72	441.28	415.50	426.00	632,366
10 Feb 26	415.19000 -3.42	423.00	406.47	418.67	451,841
09 Feb 26	418.60999 +17.32	426.09	397.40	401.90	641,640
06 Feb 26	401.29001 +36.22	404.00	370.24	370.24	631,424
05 Feb 26	365.07001 +4.91	369.67	345.00	351.43	445,846
04 Feb 26	360.16000 -26.62	388.83	344.17	387.42	547,591
03 Feb 26	386.78000 +18.83	387.46	369.65	378.64	302,236
02 Feb 26	367.95001 +10.04	373.15	356.70	357.86	280,838
30 Jan 26	357.91000 -21.32	386.33	355.41	374.43	475,233
29 Jan 26	379.23001 +5.71	384.01	365.92	377.55	325,836
28 Jan 26	373.51999 +1.27	378.17	360.24	376.02	299,662
27 Jan 26	372.25000 +11.04	375.00	356.21	363.29	313,425
26 Jan 26	361.20999 +9.82	363.40	349.00	351.63	306,681
23 Jan 26	351.39001 -12.86	365.00	349.97	364.32	398,270
22 Jan 26	364.25000 +1.72	372.07	349.51	368.98	459,356
21 Jan 26	362.53000 +12.94	364.50	340.10	354.07	443,157
20 Jan 26	349.59000 -1.37	357.00	338.58	338.75	601,846
16 Jan 26	350.95999 +14.65	357.21	338.51	338.51	609,853
15 Jan 26	336.31000 +17.04	344.77	327.21	328.20	451,008
14 Jan 26	319.26999 -2.33	326.09	310.58	320.41	321,135
13 Jan 26	321.60001 +14.02	322.50	308.00	308.18	387,271
12 Jan 26	307.57999 -0.55	312.25	301.01	303.32	614,357
09 Jan 26	308.13000 +10.51	313.00	297.50	300.03	521,830
08 Jan 26	297.62000 -14.62	315.46	293.30	312.97	525,558
07 Jan 26	312.23999 -5.17	317.41	307.33	317.22	398,897
06 Jan 26	317.41000 -9.70	329.50	304.46	328.18	450,792
05 Jan 26	327.10999 +7.95	332.84	323.00	325.12	534,204
02 Jan 26	319.16000 +12.93	322.40	308.85	309.43	415,000
31 Dec 25	306.23001 -1.45	312.50	305.18	307.38	405,174
30 Dec 25	307.67999 -3.11	313.81	307.07	311.24	294,132
29 Dec 25	310.79001 -5.76	315.05	309.00	312.22	299,592
26 Dec 25	316.54999 +2.55	320.00	310.00	314.46	330,327
24 Dec 25	314.00000 -1.87	315.05	309.00	312.08	179,895
23 Dec 25	315.87000 +2.83	317.67	306.07	309.85	378,022
22 Dec 25	313.04001 +4.46	318.02	309.85	312.27	369,154
19 Dec 25	308.57999 +6.28	319.43	306.00	306.76	1,242,420
18 Dec 25	302.29999 +18.73	308.38	294.68	296.77	560,735
17 Dec 25	283.57001 -35.56	322.57	281.58	319.13	1,008,189
16 Dec 25	319.13000 +0.01	327.54	312.33	317.18	640,317
15 Dec 25	319.12000 +3.97	327.08	316.00	321.11	479,579
12 Dec 25	315.14999 -25.36	338.03	304.02	337.39	703,743
11 Dec 25	340.51001 +8.90	343.80	321.69	329.68	527,091
10 Dec 25	331.60999 +7.51	337.96	318.33	324.02	525,225
09 Dec 25	324.10001 -0.52	328.30	318.50	322.81	346,414
08 Dec 25	324.62000 -0.48	334.00	322.09	328.57	417,021
05 Dec 25	325.10001 -7.19	330.59	315.75	329.21	1,331,571
04 Dec 25	332.29001 +8.83	337.22	313.00	316.59	568,197
03 Dec 25	323.45999 -4.32	327.36	309.30	326.78	1,177,686
02 Dec 25	327.78000 +7.27	338.75	325.00	327.09	590,522
01 Dec 25	320.51001 -23.80	335.70	319.50	332.14	565,267
28 Nov 25	344.31000 +4.56	344.90	339.00	342.22	155,341
26 Nov 25	339.75000 +6.79	344.99	333.86	336.51	334,991
25 Nov 25	332.95999 -9.48	343.02	324.61	340.24	598,819
24 Nov 25	342.44000 +27.34	343.94	319.12	319.48	529,148
21 Nov 25	315.10001 +0.54	317.40	299.64	314.90	1,006,110
20 Nov 25	314.56000 -19.61	366.58	313.57	351.65	881,254
19 Nov 25	334.17001 +0.29	350.82	332.50	339.34	413,426
18 Nov 25	333.88000 +1.06	338.00	321.74	325.37	601,408
17 Nov 25	332.82001 -5.84	344.13	326.01	338.66	510,360
14 Nov 25	338.66000 +12.06	341.94	311.20	312.12	1,405,771
13 Nov 25	326.60001 -54.10	378.63	325.53	378.06	1,458,583
12 Nov 25	380.70001 -0.52	398.43	372.39	388.00	5,588,226
11 Nov 25	381.22000 -3.23	384.02	372.33	384.02	325,953
10 Nov 25	384.45001 +6.61	397.00	379.51	394.28	478,835
07 Nov 25	377.84000 -10.84	379.00	357.72	375.02	780,386
06 Nov 25	388.67999 -22.39	413.01	382.42	411.07	518,497
05 Nov 25	411.07001 +28.50	416.00	386.00	391.86	609,708
04 Nov 25	382.57001 -10.20	419.14	381.38	405.89	868,275
03 Nov 25	392.76999 +14.87	396.40	373.71	380.10	834,410
31 Oct 25	377.89999 -1.13	393.64	370.73	387.69	520,596
30 Oct 25	379.03000 -24.32	403.02	375.29	394.37	632,730
29 Oct 25	403.34500 +23.45	409.33	383.00	386.53	617,248
28 Oct 25	379.89001 +3.15	384.99	370.72	377.17	377,922
27 Oct 25	376.73999 -2.34	391.72	374.82	391.00	504,482
24 Oct 25	379.07999 +25.28	384.00	368.80	369.77	539,150
23 Oct 25	353.79999 +21.05	353.94	333.50	334.00	378,270
22 Oct 25	332.75000 -31.57	367.63	315.97	361.18	773,603
21 Oct 25	364.32001 -4.69	368.82	345.89	368.82	375,979
20 Oct 25	369.01001 +13.43	372.74	363.00	364.00	322,889
17 Oct 25	355.57999 -5.44	365.00	351.80	357.06	407,116
16 Oct 25	361.01999 -4.37	376.75	359.56	368.88	370,934
15 Oct 25	365.39001 +3.95	374.82	362.19	370.00	504,245
14 Oct 25	361.44000 +6.17	364.56	340.10	345.00	230,099
13 Oct 25	355.26999 +18.64	362.86	347.50	347.55	532,594
10 Oct 25	336.63000 -18.90	364.28	335.54	355.67	421,942
09 Oct 25	355.53000 -11.46	368.00	352.17	367.23	394,359
08 Oct 25	366.98999 +18.42	368.00	351.56	353.50	422,647
07 Oct 25	348.57001 -4.21	360.84	334.65	354.43	498,884
06 Oct 25	352.78000 +3.48	362.00	349.84	350.53	347,639
03 Oct 25	349.29999 -2.36	355.33	344.12	352.87	439,026
02 Oct 25	351.66000 +13.73	356.21	332.19	339.50	741,175
01 Oct 25	337.92999 -1.75	344.13	329.03	334.92	353,131
30 Sep 25	339.67999 -1.42	344.59	334.70	340.26	398,127
29 Sep 25	341.10001 -1.01	351.68	338.30	344.40	505,826
26 Sep 25	342.10999 +3.67	349.96	336.00	338.20	404,884
25 Sep 25	338.44000 -5.61	341.92	319.00	326.24	779,183
24 Sep 25	344.04999 -27.79	376.75	343.00	374.73	772,954
23 Sep 25	371.84000 +4.45	374.67	362.48	368.96	633,027
22 Sep 25	367.39001 +7.14	368.27	354.00	360.00	490,803
19 Sep 25	360.25000 +11.67	363.08	351.56	352.33	2,089,693
18 Sep 25	348.57999 +27.64	351.28	323.20	325.03	676,947
17 Sep 25	320.94000 +1.56	325.17	316.57	320.09	356,303
16 Sep 25	319.38000 -3.52	327.07	312.37	323.01	387,015
15 Sep 25	322.89999 +9.35	326.82	314.66	316.12	490,787
12 Sep 25	313.55499 -2.61	319.00	311.57	316.01	389,131
11 Sep 25	316.16000 +15.03	316.98	302.39	303.69	569,390
10 Sep 25	301.13000 +14.44	304.13	291.00	291.00	529,504
09 Sep 25	286.69000 -0.02	288.26	280.81	287.00	263,430
08 Sep 25	286.70999 +0.73	294.45	285.00	288.95	333,151
05 Sep 25	285.98001 -2.70	294.82	270.00	292.53	499,223
04 Sep 25	288.67999 +14.86	288.93	273.00	275.99	497,964
03 Sep 25	273.82001 -3.09	282.00	273.36	277.24	429,221
02 Sep 25	276.91000 -1.62	279.01	266.13	271.77	378,639
29 Aug 25	278.53000 -12.42	291.30	268.67	290.00	430,578
28 Aug 25	290.95001 +1.59	294.03	289.28	292.64	344,560
27 Aug 25	289.35999 -3.59	296.57	287.00	292.08	289,959
26 Aug 25	292.95001 +6.46	294.79	286.99	288.05	326,662
25 Aug 25	286.48999 +6.91	287.63	279.00	280.04	301,255
22 Aug 25	279.57999 +1.55	287.99	275.22	278.47	494,401
21 Aug 25	278.03000 +3.14	279.72	270.52	274.89	343,929
20 Aug 25	274.89001 -1.13	277.11	263.45	272.43	452,570
19 Aug 25	276.01999 -7.18	285.00	272.96	281.39	453,087
18 Aug 25	283.20001 +7.85	283.96	278.15	278.81	391,629
15 Aug 25	275.35001 -6.79	284.88	270.81	282.97	503,663
14 Aug 25	282.14001 -10.33	293.12	281.37	290.94	460,375
13 Aug 25	292.47000 -15.93	314.80	288.41	311.72	624,723
12 Aug 25	308.39999 +18.54	309.06	289.86	292.56	702,013
11 Aug 25	289.85999 -12.83	306.00	286.83	303.44	691,665
08 Aug 25	302.69000 +3.05	303.00	295.06	300.00	317,188
07 Aug 25	299.64001 +0.22	307.86	293.84	301.00	524,126
06 Aug 25	299.42001 +2.84	305.93	291.47	300.17	570,341
05 Aug 25	296.57999 +24.84	321.79	290.38	295.52	1,288,022
04 Aug 25	271.73999 +8.69	272.81	262.27	268.50	899,720
01 Aug 25	263.04999 -4.54	267.55	244.02	255.01	815,787
31 Jul 25	267.59000 +4.24	269.50	261.69	265.37	625,747
30 Jul 25	263.35001 -0.73	268.37	258.25	265.96	400,503
29 Jul 25	264.07999 +0.49	269.78	261.07	266.77	346,385
28 Jul 25	263.59000 -4.55	270.38	259.39	269.33	552,174
25 Jul 25	268.14001 +15.46	269.44	256.99	256.99	559,505
24 Jul 25	252.67999 -0.46	258.00	247.99	255.99	376,963
23 Jul 25	253.14000 +11.13	253.83	244.59	245.00	319,080
22 Jul 25	242.00999 -5.64	247.26	230.00	246.19	372,577
21 Jul 25	247.64999 -3.30	251.74	244.10	250.47	330,415
18 Jul 25	250.95000 +0.26	255.59	250.18	252.83	508,195
17 Jul 25	250.69000 +7.46	253.94	244.38	245.29	461,341
16 Jul 25	243.23000 +4.83	244.17	237.51	241.69	477,465
15 Jul 25	238.39999 -2.91	243.77	236.47	243.34	447,696
14 Jul 25	241.31000 -0.45	244.48	236.49	240.33	333,145
11 Jul 25	241.75999 +5.47	242.23	235.98	235.98	335,491
10 Jul 25	236.28999 +2.90	239.78	226.64	235.06	496,411
09 Jul 25	233.39000 +6.37	233.86	226.42	229.12	259,082
08 Jul 25	227.02000 -9.98	238.31	225.46	238.31	729,596
07 Jul 25	237.00000 +0.33	240.49	232.10	235.76	440,135
03 Jul 25	236.67000 +7.95	237.70	228.71	228.72	239,906
02 Jul 25	228.72000 +6.18	229.67	222.00	222.96	461,781
01 Jul 25	222.53999 -8.19	232.10	217.07	228.85	590,112
30 Jun 25	230.73000 -0.78	234.91	228.06	232.31	449,564
27 Jun 25	231.50999 +2.86	235.23	226.74	230.50	1,018,816
26 Jun 25	228.64999 +4.01	232.35	224.97	227.23	415,221
25 Jun 25	224.64000 -4.74	231.48	223.00	230.03	718,396
24 Jun 25	229.38000 +6.88	229.89	223.92	225.41	592,105
23 Jun 25	222.50000 +4.53	223.00	214.68	217.13	666,731
20 Jun 25	217.97000 -6.00	225.25	214.20	224.40	1,090,228
18 Jun 25	223.97000 +2.61	233.57	223.46	225.66	1,041,803
17 Jun 25	221.36000 +11.81	227.65	207.21	207.21	900,353
16 Jun 25	209.55000 +6.56	211.99	205.83	206.58	576,290
13 Jun 25	202.99001 -1.33	203.99	197.73	200.84	333,768
12 Jun 25	204.32001 -0.14	205.25	199.50	201.22	369,609
11 Jun 25	204.46001 +6.09	207.00	196.76	199.06	399,340
10 Jun 25	198.37000 -4.54	203.01	191.00	202.72	496,744
09 Jun 25	202.91000 -3.08	208.77	200.00	208.77	531,836
06 Jun 25	205.99001 +10.75	207.01	196.97	199.03	581,794
05 Jun 25	195.24001 +1.43	197.41	191.81	194.24	354,695
04 Jun 25	193.81000 -0.42	196.39	192.73	193.57	237,454
03 Jun 25	194.23000 +4.63	196.82	190.42	190.42	409,592
02 Jun 25	189.60001 +1.59	189.76	184.06	187.88	346,877
30 May 25	188.00999 +1.88	188.82	183.40	185.12	348,310
29 May 25	186.13000 -1.80	190.39	184.41	190.39	376,641
28 May 25	187.92999 -3.49	192.29	186.90	192.29	314,749
27 May 25	191.42000 +7.02	191.83	185.00	187.04	654,662
23 May 25	184.39999 +2.11	185.76	179.46	179.77	330,563
22 May 25	182.28999 +0.20	184.47	176.15	181.28	514,042
21 May 25	182.09000 -5.10	189.30	181.67	184.04	521,204
20 May 25	187.19000 +1.21	188.75	185.41	186.50	559,864
19 May 25	185.98000 -2.59	187.77	182.00	183.86	309,387
16 May 25	188.57001 +3.78	189.43	184.46	185.37	296,048
15 May 25	184.78999 -2.41	187.35	182.97	186.01	433,866
14 May 25	187.20000 -0.28	191.34	186.48	190.14	496,586
13 May 25	187.48000 +4.21	190.77	183.34	184.24	543,733
12 May 25	183.27000 +5.53	187.70	180.02	187.37	569,227
09 May 25	177.74001 -1.68	181.25	172.69	181.02	495,289
08 May 25	179.42000 -0.23	183.87	177.42	183.87	598,799
07 May 25	179.64999 +7.70	179.69	171.38	171.95	595,658
06 May 25	171.95000 +5.29	176.96	167.00	170.40	1,000,023
05 May 25	166.66000 +1.02	169.21	163.89	165.33	687,864
02 May 25	165.64000 +5.68	168.69	161.20	162.05	723,094
01 May 25	159.96001 +10.53	161.13	151.50	153.32	815,085
30 Apr 25	149.42999 +0.15	149.62	143.20	146.00	368,780
29 Apr 25	149.28000 -0.28	151.05	146.07	149.99	416,582
28 Apr 25	149.56000 -2.19	154.97	147.88	151.75	687,210
25 Apr 25	151.75000 +5.75	153.96	145.81	145.81	839,284
24 Apr 25	146.00000 +5.92	146.90	139.20	140.29	598,963
23 Apr 25	140.08000 +6.16	147.94	138.28	142.26	694,097
22 Apr 25	133.92000 +2.35	137.06	132.21	132.25	612,696
21 Apr 25	131.57001 -8.70	137.83	129.21	136.91	1,203,398
17 Apr 25	140.27000 -0.17	141.44	137.70	140.01	1,045,301
16 Apr 25	140.44000 -0.56	144.27	136.65	139.29	7,646,224
15 Apr 25	141.00000 +5.77	149.00	140.36	145.94	1,535,060
14 Apr 25	135.23000 -1.86	140.89	133.10	139.43	557,077
11 Apr 25	137.09000 +4.68	137.55	128.77	131.03	562,064
10 Apr 25	132.41000 -2.12	133.43	126.43	128.87	886,660
09 Apr 25	134.53000 +20.70	139.15	111.44	111.44	1,855,663
08 Apr 25	113.83000 +4.73	117.69	109.78	115.89	1,675,661
07 Apr 25	109.10000 +4.14	114.38	98.36	100.07	1,710,926
04 Apr 25	104.96000 -5.00	105.41	96.34	103.69	1,141,381
03 Apr 25	109.96000 -8.50	112.95	109.17	112.80	698,689
02 Apr 25	118.46000 +2.82	119.50	112.16	112.90	672,929
01 Apr 25	115.64000 +2.43	116.53	112.66	113.32	657,704
31 Mar 25	113.21000 -2.94	114.50	108.32	112.41	884,938
28 Mar 25	116.15000 -0.85	117.83	114.40	116.71	594,920
27 Mar 25	117.00000 -8.56	125.13	116.45	125.13	642,605
26 Mar 25	125.56000 -5.73	131.50	124.51	130.80	364,613
25 Mar 25	131.28999 -2.66	134.93	129.74	134.00	538,350
24 Mar 25	133.95000 +7.32	134.29	129.58	129.80	400,832
21 Mar 25	126.63000 +0.70	127.39	122.86	123.66	837,863
20 Mar 25	125.93000 -0.76	129.58	123.85	123.85	389,705
19 Mar 25	126.69000 +8.65	128.19	118.26	118.36	556,323
18 Mar 25	118.04000 -2.45	120.47	117.61	119.83	299,540
17 Mar 25	120.49000 -0.88	121.92	115.75	115.94	537,428
14 Mar 25	121.37000 +3.56	123.20	118.89	120.18	446,186
13 Mar 25	117.81000 +1.37	118.00	112.33	116.00	502,344
12 Mar 25	116.44000 +0.70	121.73	115.37	119.59	660,864
11 Mar 25	115.74000 +4.66	118.54	110.29	110.85	755,198
10 Mar 25	111.08000 -6.92	114.78	108.89	113.41	1,053,389
07 Mar 25	118.00000 -2.72	122.11	112.92	119.62	643,830
06 Mar 25	120.72000 -7.94	125.61	118.03	123.38	713,160
05 Mar 25	128.66000 +6.38	129.13	123.38	125.73	667,389
04 Mar 25	122.28000 +0.71	126.56	116.64	117.58	802,277
03 Mar 25	121.57000 -5.64	130.00	119.84	129.14	847,617
28 Feb 25	127.21000 +4.06	127.80	121.50	123.67	868,997
27 Feb 25	123.15000 +0.99	130.94	123.01	129.42	1,146,141
26 Feb 25	122.16000 +6.22	126.15	117.75	123.07	1,914,590
25 Feb 25	115.94000 +7.29	117.74	105.28	108.37	1,696,463
24 Feb 25	108.65000 -7.64	119.96	108.06	116.95	1,327,777
21 Feb 25	116.29000 -7.98	127.12	116.18	127.12	666,241
20 Feb 25	124.27000 -2.45	127.12	119.66	126.90	771,587
19 Feb 25	126.72000 -3.91	131.00	124.76	128.26	824,531
18 Feb 25	130.63499 -1.76	135.94	128.50	132.98	702,648
14 Feb 25	132.39999 +2.30	134.75	127.66	129.14	533,466
13 Feb 25	130.10001 -10.30	142.69	127.50	141.62	843,478
12 Feb 25	140.39999 -4.48	142.73	139.09	139.43	417,360
11 Feb 25	144.88000 -5.77	149.33	141.49	148.01	307,475
10 Feb 25	150.64999 +0.93	151.23	147.21	150.10	326,868
07 Feb 25	149.72000 +1.37	153.11	147.48	149.52	369,953
06 Feb 25	148.35001 +4.87	149.38	142.98	144.42	392,225
05 Feb 25	143.48000 +4.91	146.32	139.06	139.38	373,667
04 Feb 25	138.57001 +1.56	140.63	134.97	137.26	471,170
03 Feb 25	137.00999 -5.41	140.86	135.00	136.90	542,261
31 Jan 25	142.42000 -4.29	148.76	137.93	148.23	758,153
30 Jan 25	146.71001 +5.60	148.82	141.85	146.46	649,967
29 Jan 25	141.11000 +1.43	145.82	139.64	141.74	669,351
28 Jan 25	139.67999 -3.32	149.18	136.95	149.18	1,056,049
27 Jan 25	143.00000 -44.30	174.73	141.54	174.73	1,522,111
24 Jan 25	187.30000 -9.28	197.65	183.20	196.82	447,920
23 Jan 25	196.58000 -3.98	198.73	192.46	198.72	338,222
22 Jan 25	200.56000 +4.01	206.07	198.79	198.79	434,850
21 Jan 25	196.55000 +14.04	196.58	181.58	183.63	471,989
17 Jan 25	182.50999 +4.03	184.43	180.00	182.30	449,985
16 Jan 25	178.48000 +1.33	181.42	177.20	178.08	175,649
15 Jan 25	177.14999 +5.84	183.23	174.12	178.67	447,307
14 Jan 25	171.31000 +9.09	171.52	163.57	166.54	280,851
13 Jan 25	162.22000 -1.30	163.20	158.01	159.77	291,145
10 Jan 25	163.52000 -3.53	164.74	159.50	162.03	334,949
08 Jan 25	167.05000 -0.54	167.87	161.65	163.57	242,740
07 Jan 25	167.59000 -10.56	179.16	161.75	178.79	370,553
06 Jan 25	178.14999 +0.64	181.98	177.50	178.27	236,817
03 Jan 25	177.50999 +9.78	177.86	167.61	167.61	255,374
02 Jan 25	167.73000 -0.72	172.37	164.59	168.11	251,752
31 Dec 24	168.45000 -1.95	171.65	168.26	171.65	248,271
30 Dec 24	170.39999 -2.12	172.45	166.00	169.27	222,692
27 Dec 24	172.52000 -4.51	175.48	169.65	175.25	264,952
26 Dec 24	177.03000 +2.14	177.24	173.06	174.90	219,569
24 Dec 24	174.89000 -0.02	175.30	172.34	174.84	150,938
23 Dec 24	174.91000 -0.29	175.99	171.48	174.91	258,016
20 Dec 24	175.20000 +0.48	180.25	171.13	171.43	786,414
19 Dec 24	174.72000 +7.58	175.88	168.56	168.56	666,813
18 Dec 24	167.14000 -9.45	179.60	165.50	177.86	503,530
17 Dec 24	176.59000 -3.53	177.78	168.38	177.78	526,545
16 Dec 24	180.12000 -0.17	186.15	179.43	181.56	422,174
13 Dec 24	180.28999 -3.32	187.37	178.77	183.05	273,512
12 Dec 24	183.61000 -4.83	190.73	183.19	188.63	260,500
11 Dec 24	188.44000 +5.66	190.91	183.96	186.95	254,148
10 Dec 24	182.78000 -0.79	189.85	182.45	185.31	293,781
09 Dec 24	183.57001 -12.17	197.05	181.39	196.14	523,383
06 Dec 24	195.74001 +1.08	196.15	192.00	195.05	246,961
05 Dec 24	194.66000 -4.16	201.33	191.58	197.50	386,413
04 Dec 24	198.82001 +3.28	200.08	195.22	196.83	290,833
03 Dec 24	195.53999 +1.26	197.92	193.40	193.50	305,929
02 Dec 24	194.28000 -0.17	200.91	193.47	195.61	423,309
29 Nov 24	194.45000 -0.96	200.25	194.35	196.75	319,674
27 Nov 24	195.41000 -3.62	201.99	191.65	198.03	632,060
26 Nov 24	199.03000 +2.70	203.49	191.26	194.50	759,739
25 Nov 24	196.33000 -0.18	200.00	194.63	199.04	479,951
22 Nov 24	196.50999 -0.90	199.56	194.30	198.62	285,590
21 Nov 24	197.41000 +7.98	198.83	190.63	191.97	278,650
20 Nov 24	189.42999 -3.54	193.92	187.86	193.36	296,601
19 Nov 24	192.97000 +7.22	193.38	183.02	183.02	276,489
18 Nov 24	185.75000 +5.72	188.53	180.47	181.37	323,998
15 Nov 24	180.03000 -2.36	182.81	178.70	182.33	368,755
14 Nov 24	182.39000 -4.26	187.76	180.95	185.00	318,354
13 Nov 24	186.64999 -4.85	196.00	186.28	193.99	251,127
12 Nov 24	191.50000 -3.20	197.72	188.40	192.80	412,441
11 Nov 24	194.70000 +1.09	201.27	189.34	198.01	403,355
08 Nov 24	193.61000 +19.30	194.07	175.05	175.61	482,395
07 Nov 24	174.31000 -1.11	175.60	149.01	157.88	809,441
06 Nov 24	175.42000 +18.20	176.22	169.19	171.99	527,311
05 Nov 24	157.22000 +5.68	158.99	152.71	152.97	270,066
04 Nov 24	151.53999 -2.12	155.02	150.48	151.32	246,732
01 Nov 24	153.66000 -0.79	157.63	153.00	155.51	228,462
31 Oct 24	154.45000 +0.98	155.40	149.15	152.13	244,404
30 Oct 24	153.47000 -2.66	158.40	153.18	154.93	250,083
29 Oct 24	156.13000 +3.55	156.30	150.55	152.25	261,025
28 Oct 24	152.58000 +1.92	154.19	148.50	150.67	366,937
25 Oct 24	150.66000 -2.70	156.64	148.52	155.41	637,605
24 Oct 24	153.36000 -3.77	159.10	153.25	158.13	197,157
23 Oct 24	157.13000 -3.44	162.83	155.31	159.42	268,095
22 Oct 24	160.57001 -3.46	164.13	160.04	162.13	734,416
21 Oct 24	164.03000 +4.19	166.48	159.70	159.70	428,442
18 Oct 24	159.84000 -5.56	166.57	159.04	165.32	633,291
17 Oct 24	165.39999 -0.83	170.50	164.95	167.00	298,976
16 Oct 24	166.23000 +10.12	166.85	157.89	158.12	404,663
15 Oct 24	156.11000 -3.56	159.90	151.47	158.34	282,193
14 Oct 24	159.67000 +2.57	160.57	156.64	157.97	247,718
11 Oct 24	157.10001 +1.75	157.37	154.11	154.11	159,393
10 Oct 24	155.35001 +1.26	155.62	148.61	151.50	291,298
09 Oct 24	154.09000 +2.95	154.38	149.39	150.75	224,921
08 Oct 24	151.14000 +3.60	152.37	148.29	148.52	267,547
07 Oct 24	147.53999 -0.51	150.00	145.76	146.62	149,874
04 Oct 24	148.05000 +3.18	148.78	143.62	148.52	147,680
03 Oct 24	144.87000 -1.21	147.37	142.35	145.19	137,665
02 Oct 24	146.08000 +3.14	146.82	140.05	141.48	155,100
01 Oct 24	142.94000 -2.08	144.60	141.49	143.87	168,457
30 Sep 24	145.02000 +1.76	145.64	140.25	143.25	224,476
27 Sep 24	143.25999 -2.58	147.93	142.56	146.41	211,270
26 Sep 24	145.84000 -0.10	149.67	145.67	149.27	372,230
25 Sep 24	145.94000 +0.27	147.90	145.05	145.63	238,264
24 Sep 24	145.67000 -3.23	149.42	144.32	148.29	296,080
23 Sep 24	148.89999 +0.74	151.50	145.13	149.25	310,128
20 Sep 24	148.16000 +0.54	152.00	147.07	148.77	864,486
19 Sep 24	147.62000 +12.68	148.03	136.00	138.99	623,620
18 Sep 24	134.94000 +4.59	139.27	131.00	131.00	432,676
17 Sep 24	130.35001 +1.54	132.01	127.47	129.90	209,826
16 Sep 24	128.81000 +1.71	129.58	125.86	127.09	188,196
13 Sep 24	127.10000 +3.93	128.00	123.94	125.48	232,494
12 Sep 24	123.17000 +6.04	123.49	116.87	117.79	295,159
11 Sep 24	117.13000 +5.84	118.27	111.44	111.56	244,589
10 Sep 24	111.29000 +1.34	111.85	108.80	110.42	243,034
09 Sep 24	109.95000 +0.83	111.75	107.89	109.99	216,036
06 Sep 24	109.12000 -0.15	111.75	108.09	109.68	326,330
05 Sep 24	109.27000 -0.17	110.00	106.30	108.97	187,503
04 Sep 24	109.44000 +2.38	109.66	105.26	106.07	287,951
03 Sep 24	107.06000 -12.47	118.63	106.81	117.80	407,181
30 Aug 24	119.53000 +0.53	121.21	117.36	120.42	277,097
29 Aug 24	119.00000 +2.48	122.00	116.46	117.41	159,545
28 Aug 24	116.52000 -0.89	118.73	115.45	116.91	178,021
27 Aug 24	117.41000 -1.16	118.28	116.31	117.78	172,233
26 Aug 24	118.57000 +0.47	119.76	116.98	119.64	154,379
23 Aug 24	118.10000 +4.42	119.03	114.12	114.62	220,415
22 Aug 24	113.68000 -1.14	115.47	112.30	114.68	137,542
21 Aug 24	114.82000 +3.51	114.96	110.95	111.40	186,703
20 Aug 24	111.31000 -2.31	114.57	109.15	113.00	215,419
19 Aug 24	113.62000 +1.69	113.92	109.92	112.00	203,706
16 Aug 24	111.93000 -2.74	115.05	110.82	114.52	227,708
15 Aug 24	114.67000 +4.08	116.45	113.07	113.10	335,451
14 Aug 24	110.59000 +1.99	110.80	107.16	109.96	244,886
13 Aug 24	108.60000 +3.00	109.56	104.71	106.71	252,842
12 Aug 24	105.60000 +1.04	105.79	102.71	104.46	268,580
09 Aug 24	104.56000 -3.35	109.83	104.25	108.39	292,773
08 Aug 24	107.91000 +3.95	108.38	104.35	106.93	294,339
07 Aug 24	103.96000 -2.19	110.00	101.83	109.46	465,524
06 Aug 24	106.15000 +3.59	113.96	103.01	111.18	755,596
05 Aug 24	102.56000 -2.34	104.81	93.50	94.83	806,497
02 Aug 24	104.90000 -5.08	106.76	101.21	105.00	670,994
01 Aug 24	109.98000 -6.38	118.51	107.34	116.49	606,332
31 Jul 24	116.36000 +6.26	119.35	112.91	113.97	297,891
30 Jul 24	110.10000 -3.29	116.50	109.42	114.62	280,815
29 Jul 24	113.39000 -1.89	118.88	112.53	116.68	204,084
26 Jul 24	115.28000 +5.22	116.28	113.40	114.19	196,633
25 Jul 24	110.06000 -3.03	115.63	108.55	113.26	475,790
24 Jul 24	113.09000 -11.39	125.14	112.63	124.26	414,399
23 Jul 24	124.48000 +2.62	125.40	119.47	121.77	240,843
22 Jul 24	121.86000 +5.84	122.57	116.77	117.26	288,397
19 Jul 24	116.02000 -0.37	117.75	114.78	116.65	726,588
18 Jul 24	116.39000 +5.09	118.73	112.52	112.52	472,469
17 Jul 24	111.30000 -18.16	128.55	111.20	127.53	649,584
16 Jul 24	129.46001 +0.19	130.57	125.00	129.25	410,163
15 Jul 24	129.27000 +6.88	130.89	124.15	124.71	388,820
12 Jul 24	122.39000 +5.18	123.82	118.38	119.46	344,166
11 Jul 24	117.21000 +3.46	118.78	114.78	116.92	319,525
10 Jul 24	113.75000 +2.67	114.33	111.25	112.20	215,982
09 Jul 24	111.08000 -1.95	113.86	111.06	113.07	191,536
08 Jul 24	113.03000 -0.67	116.85	112.86	115.00	200,654
05 Jul 24	113.70000 -2.83	116.56	112.64	116.39	150,275
03 Jul 24	116.53000 +3.57	117.20	112.99	113.56	132,844
02 Jul 24	112.96000 -1.80	115.92	112.50	114.00	310,999
01 Jul 24	114.76000 -3.58	118.30	113.22	118.30	318,542
28 Jun 24	118.34000 -0.99	124.50	116.29	121.31	757,328
27 Jun 24	119.33000 +1.18	120.13	115.20	118.80	329,735
26 Jun 24	118.15000 +0.39	118.42	115.55	116.37	317,730
25 Jun 24	117.76000 +1.58	118.01	114.19	116.81	267,289
24 Jun 24	116.18000 -0.04	116.67	113.77	116.15	249,636
21 Jun 24	116.22000 -1.53	117.31	111.42	117.31	500,532
20 Jun 24	117.75000 -4.93	124.34	116.74	122.55	260,745
18 Jun 24	122.68000 +3.43	123.40	117.78	119.05	275,511
17 Jun 24	119.25000 +2.92	119.43	115.18	116.00	191,996
14 Jun 24	116.33000 -2.10	117.30	113.19	116.20	232,931
13 Jun 24	118.43000 -0.75	121.51	116.66	119.00	206,197
12 Jun 24	119.18000 +5.15	122.58	114.30	117.35	359,992
11 Jun 24	114.03000 -0.85	115.45	112.70	114.00	244,030
10 Jun 24	114.88000 +2.15	115.77	111.00	112.14	340,164
07 Jun 24	112.73000 -3.09	115.73	112.33	115.00	270,659
06 Jun 24	115.82000 -0.71	119.89	115.19	116.01	346,611
05 Jun 24	116.53000 +3.95	116.74	111.20	113.57	336,145
04 Jun 24	112.58000 -4.88	116.25	110.86	116.03	577,385
03 Jun 24	117.46000 -5.41	125.39	115.25	124.37	382,708
31 May 24	122.87000 -1.22	128.53	120.49	125.15	335,431
30 May 24	124.09000 +2.86	125.93	120.72	122.20	226,387
29 May 24	121.23000 -0.64	122.26	118.60	120.16	274,807
28 May 24	121.87000 -4.60	128.25	121.22	127.43	349,057
24 May 24	126.47000 +1.04	128.29	126.33	126.99	261,550
23 May 24	125.43000 -1.18	128.99	124.73	128.14	303,350
22 May 24	126.61000 -3.95	131.29	125.45	130.00	295,463
21 May 24	130.56000 -0.64	131.93	128.64	129.74	270,162
20 May 24	131.20000 +2.34	131.76	128.49	130.36	243,646
17 May 24	128.86000 -1.15	131.49	127.40	130.71	340,602
16 May 24	130.00999 -5.54	137.63	129.67	135.55	486,355
15 May 24	135.55000 +8.22	136.10	128.26	129.56	586,253
14 May 24	127.33000 -0.75	128.82	124.00	127.90	447,973
13 May 24	128.08000 -0.79	131.44	127.70	131.44	487,582
10 May 24	128.87000 +3.71	129.25	125.02	126.46	361,882
09 May 24	125.16000 -0.52	127.56	124.00	126.26	482,922
08 May 24	125.68000 +3.68	128.58	119.62	122.00	716,209
07 May 24	122.00000 +16.63	123.99	107.00	109.53	977,055
06 May 24	105.37000 +4.22	105.76	102.06	102.24	555,764
03 May 24	101.15000 +0.50	104.80	101.05	102.79	222,220
02 May 24	100.65000 +1.49	101.90	98.39	99.16	331,455
01 May 24	99.16000 -2.44	102.92	99.04	102.02	220,830
30 Apr 24	101.60000 -4.15	105.72	101.18	105.34	306,067
29 Apr 24	105.75000 -0.14	106.73	103.57	106.43	322,331
26 Apr 24	105.89000 +3.69	106.15	102.26	102.48	285,151
25 Apr 24	102.20000 +1.23	102.32	97.97	98.26	305,510
24 Apr 24	100.97000 -0.58	105.00	100.00	102.59	219,917
23 Apr 24	101.55000 +4.14	101.93	97.55	98.20	210,476
22 Apr 24	97.41000 +0.85	98.09	95.43	97.66	286,459
19 Apr 24	96.56000 -1.76	99.29	94.60	97.75	320,273
18 Apr 24	98.32000 -1.79	100.75	96.91	100.20	335,781
17 Apr 24	100.11000 +0.42	100.63	97.88	100.49	282,352
16 Apr 24	99.69000 -0.72	100.65	97.71	100.00	333,077
15 Apr 24	100.41000 -4.48	107.27	100.04	106.05	227,382
12 Apr 24	104.89000 -0.64	105.94	103.54	105.36	135,007
11 Apr 24	105.53000 +1.57	105.88	103.44	103.96	196,925
10 Apr 24	103.96000 -2.07	105.71	101.05	103.00	286,337
09 Apr 24	106.03000 -0.37	106.59	103.25	106.03	227,859
08 Apr 24	106.40000 -1.15	109.27	106.26	108.50	174,146
05 Apr 24	107.55000 +2.31	108.29	105.16	105.16	215,843
04 Apr 24	105.24000 -2.38	109.93	104.80	109.06	220,193
03 Apr 24	107.62000 +2.15	108.92	104.43	104.80	261,278
02 Apr 24	105.47000 -4.34	107.50	104.82	107.50	370,492
01 Apr 24	109.81000 -0.50	111.14	108.18	110.25	271,621
28 Mar 24	110.31000 -3.12	113.26	109.63	112.44	607,292
27 Mar 24	113.43000 +0.62	114.09	111.74	113.76	279,959
26 Mar 24	112.81000 +1.27	114.36	111.54	112.04	288,461
25 Mar 24	111.54000 -0.49	113.94	111.06	112.00	337,808
22 Mar 24	112.03000 +2.08	112.87	110.56	111.01	312,118
21 Mar 24	109.95000 +0.26	112.86	109.54	110.83	380,261
20 Mar 24	109.69000 +1.29	110.35	106.54	108.01	266,352
19 Mar 24	108.40000 +1.64	109.19	103.33	105.33	279,248
18 Mar 24	106.76000 -0.61	110.98	106.44	107.49	292,263
15 Mar 24	107.37000 -1.12	110.20	107.05	108.07	525,678
14 Mar 24	108.49000 -1.52	110.96	107.19	110.61	239,006
13 Mar 24	110.01000 -1.97	111.87	108.88	111.68	225,358
12 Mar 24	111.98000 +3.41	112.24	106.64	108.61	286,826
11 Mar 24	108.57000 -2.59	111.61	106.42	111.61	306,810
08 Mar 24	111.16000 +1.52	113.56	110.30	111.15	284,437
07 Mar 24	109.64000 -0.50	111.74	109.09	110.64	269,263
06 Mar 24	110.14000 +1.73	111.71	107.53	110.13	253,839
05 Mar 24	108.41000 -2.93	111.55	107.73	110.50	321,853
04 Mar 24	111.34000 +0.36	116.36	110.00	111.80	398,463
01 Mar 24	110.98000 +4.34	111.89	106.75	108.78	496,166
29 Feb 24	106.64000 +0.50	108.41	105.48	106.40	657,016
28 Feb 24	106.14000 -0.08	107.95	103.46	106.90	1,091,424
27 Feb 24	106.22000 +16.27	113.08	95.25	95.56	1,515,531
26 Feb 24	89.95000 +2.93	90.36	87.90	88.00	592,357
23 Feb 24	87.02000 +2.47	87.26	84.41	85.00	230,938
22 Feb 24	84.55000 +1.63	85.72	83.40	83.85	256,553
21 Feb 24	82.92000 +0.78	83.05	81.25	81.42	208,391
20 Feb 24	82.14000 -1.98	83.18	81.83	82.43	303,926
16 Feb 24	84.12000 -0.35	85.35	83.20	83.97	243,830
15 Feb 24	84.47000 +1.34	84.57	81.86	83.34	346,879
14 Feb 24	83.13000 +3.63	83.84	80.91	80.91	273,672
13 Feb 24	79.50000 -3.31	81.15	76.01	78.67	486,367
12 Feb 24	82.81000 -0.62	84.53	81.78	83.03	363,365
09 Feb 24	83.43000 +1.13	84.46	81.62	82.50	301,321
08 Feb 24	82.30000 +2.74	82.49	79.42	79.99	369,281
07 Feb 24	79.56000 +2.63	79.75	77.14	77.45	359,517
06 Feb 24	76.93000 +0.81	76.93	74.70	75.86	294,677
05 Feb 24	76.12000 -2.41	78.47	75.88	77.62	262,951
02 Feb 24	78.53000 +0.17	79.02	76.89	78.00	313,963
01 Feb 24	78.36000 +3.26	78.60	75.11	75.90	329,005
31 Jan 24	75.10000 -2.07	77.50	74.44	77.41	610,371
30 Jan 24	77.17000 +0.14	78.07	75.94	77.00	266,246
29 Jan 24	77.03000 +1.90	77.08	74.50	75.04	297,954
26 Jan 24	75.13000 +2.00	75.25	73.23	73.80	373,106
25 Jan 24	73.13000 +1.35	73.51	72.56	73.34	290,484
24 Jan 24	71.78000 -0.26	72.75	70.59	72.75	443,743
23 Jan 24	72.04000 -4.57	77.00	69.61	76.89	806,261
22 Jan 24	76.61000 +0.41	77.90	75.82	76.75	251,675
19 Jan 24	76.20000 -1.37	78.12	75.10	77.93	416,591
18 Jan 24	77.57000 -0.43	79.26	76.30	78.49	277,562
17 Jan 24	78.00000 -1.73	78.43	76.87	78.41	211,865
16 Jan 24	79.73000 +1.33	79.78	76.43	78.00	328,254
12 Jan 24	78.40000 -0.01	79.92	77.69	79.48	175,288
11 Jan 24	78.41000 +0.12	78.96	77.32	78.16	220,906
10 Jan 24	78.29000 +1.20	78.38	76.17	76.59	273,634
09 Jan 24	77.09000 -1.63	77.75	74.71	77.40	315,765
08 Jan 24	78.72000 +1.63	79.21	77.28	77.30	284,960
05 Jan 24	77.09000 -1.16	79.07	76.84	78.00	301,381
04 Jan 24	78.25000 -1.51	80.10	78.25	80.01	313,992
03 Jan 24	79.76000 -5.15	83.54	79.64	83.32	345,192
02 Jan 24	84.91000 -3.02	87.44	81.67	87.00	779,366
29 Dec 23	87.93000 -1.24	89.80	87.40	89.31	424,371
28 Dec 23	89.17000 +0.95	89.66	88.01	88.19	331,773
27 Dec 23	88.22000 +1.45	89.20	86.81	87.06	408,400
26 Dec 23	86.77000 +0.87	87.04	84.60	85.83	355,004
22 Dec 23	85.90000 +1.89	86.13	83.59	84.21	372,982
21 Dec 23	84.01000 +2.71	84.19	81.24	82.41	329,482
20 Dec 23	81.30000 +0.72	84.59	80.02	80.60	357,472
19 Dec 23	80.58000 +2.00	81.19	79.27	79.46	260,727
18 Dec 23	78.58000 +0.96	79.17	77.54	78.04	262,946
15 Dec 23	77.62000 +0.76	78.92	76.82	77.62	506,292
14 Dec 23	76.86000 +0.03	79.14	74.41	78.02	405,968
13 Dec 23	76.83000 +3.42	77.21	73.20	73.55	404,468
12 Dec 23	73.41000 +2.86	73.73	70.53	70.61	341,234
11 Dec 23	70.55000 +1.06	71.01	69.22	69.79	256,239
08 Dec 23	69.49000 +1.54	69.72	67.95	67.95	253,528
07 Dec 23	67.95000 +1.09	67.99	66.14	66.47	294,063
06 Dec 23	66.86000 +2.27	69.25	66.63	66.73	534,777
05 Dec 23	64.59000 -0.45	65.22	63.49	64.73	214,595
04 Dec 23	65.04000 +0.18	65.11	62.66	64.86	373,138
01 Dec 23	64.86000 +1.35	65.61	62.95	63.45	290,274
30 Nov 23	63.51000 +0.96	63.68	62.13	63.14	271,792
29 Nov 23	62.55000 -0.39	63.67	62.19	63.45	255,871
28 Nov 23	62.94000 -2.03	64.99	62.66	64.73	239,331
27 Nov 23	64.97000 -0.42	65.48	64.37	65.00	183,473
24 Nov 23	65.39000 +0.44	65.60	64.75	65.08	70,137
22 Nov 23	64.95000 +0.64	65.28	64.46	64.48	189,975
21 Nov 23	64.31000 +0.01	65.04	63.83	64.00	192,154
20 Nov 23	64.30000 -1.90	66.06	63.91	65.88	348,751
17 Nov 23	66.20000 +0.82	67.17	65.97	66.43	390,033
16 Nov 23	65.38000 -1.61	67.57	65.20	66.69	573,911
15 Nov 23	66.99000 -0.01	67.79	66.32	67.02	304,069
14 Nov 23	67.00000 +0.64	68.92	66.07	67.94	476,073
13 Nov 23	66.36000 -0.20	66.70	65.54	66.30	311,763
10 Nov 23	66.56000 +1.51	67.31	65.20	65.68	558,202
09 Nov 23	65.05000 -0.70	67.66	64.05	66.49	364,937
08 Nov 23	65.75000 +3.08	67.10	64.27	65.73	787,034
07 Nov 23	62.67000 -11.86	67.11	55.45	67.00	1,835,781
06 Nov 23	74.53000 -1.43	76.20	73.51	75.80	899,087
03 Nov 23	75.96000 +0.47	77.74	75.37	76.79	370,578
02 Nov 23	75.49000 +0.33	76.98	73.80	76.20	454,788
01 Nov 23	75.16000 +2.31	75.60	72.13	72.83	399,430
31 Oct 23	72.85000 +0.60	73.86	71.83	72.29	325,946
30 Oct 23	72.25000 +1.37	72.52	70.70	71.26	224,001
27 Oct 23	70.88000 -0.07	71.60	69.51	70.91	250,256
26 Oct 23	70.95000 -0.61	71.67	69.58	71.44	320,767
25 Oct 23	71.56000 -0.36	73.18	71.40	71.79	281,117
24 Oct 23	71.92000 +0.85	72.74	71.07	72.08	374,601
23 Oct 23	71.07000 +1.04	72.22	69.65	69.99	399,574
20 Oct 23	70.03000 -1.67	71.84	69.37	71.84	481,403
19 Oct 23	71.70000 -0.79	73.79	71.17	72.49	307,516
18 Oct 23	72.49000 -4.35	76.01	72.15	76.01	433,864
17 Oct 23	76.84000 +3.95	77.21	72.61	72.61	513,657
16 Oct 23	72.89000 +0.89	74.75	72.25	72.70	385,456
13 Oct 23	72.00000 -5.44	77.63	65.71	77.47	1,382,065
12 Oct 23	77.44000 -1.10	79.09	76.77	78.65	493,643
11 Oct 23	78.54000 +2.01	78.95	76.65	76.65	482,843
10 Oct 23	76.53000 +2.59	77.52	74.09	74.58	394,703
09 Oct 23	73.94000 -2.70	76.66	73.60	76.50	336,455
06 Oct 23	76.64000 +2.58	77.67	73.43	73.43	378,021
05 Oct 23	74.06000 +0.84	74.80	73.30	73.30	279,389
04 Oct 23	73.22000 +1.61	73.43	70.04	71.38	280,338
03 Oct 23	71.61000 -0.70	72.46	70.75	72.00	253,986
02 Oct 23	72.31000 -1.17	74.40	72.12	73.60	224,648
29 Sep 23	73.48000 -0.23	74.90	73.18	74.33	243,306
28 Sep 23	73.71000 +0.53	75.70	72.49	73.08	280,813
27 Sep 23	73.18000 +2.86	73.85	70.73	70.84	326,426
26 Sep 23	70.32000 -1.81	72.56	70.14	71.53	278,904
25 Sep 23	72.13000 +0.47	73.05	71.63	71.75	180,754
22 Sep 23	71.66000 -0.29	72.65	71.14	71.87	220,154
21 Sep 23	71.95000 -2.53	74.14	71.64	73.83	273,068
20 Sep 23	74.48000 +0.20	75.83	74.38	74.38	189,716
19 Sep 23	74.28000 -1.26	75.98	73.62	75.49	243,957
18 Sep 23	75.54000 +1.54	76.54	74.56	74.56	298,789
15 Sep 23	74.00000 -0.73	74.87	73.41	74.84	803,350
14 Sep 23	74.73000 +1.04	75.76	74.22	74.27	302,633
13 Sep 23	73.69000 -2.40	76.56	73.14	76.00	391,541
12 Sep 23	76.09000 -1.34	78.44	75.96	77.59	367,458
11 Sep 23	77.43000 -1.05	79.46	76.83	79.06	325,655
08 Sep 23	78.48000 -0.62	79.97	78.21	79.55	204,659
07 Sep 23	79.10000 -1.01	80.23	77.51	79.81	363,209
06 Sep 23	80.11000 -0.43	82.35	79.04	80.92	281,779
05 Sep 23	80.54000 -2.59	83.25	78.29	83.23	383,930
01 Sep 23	83.13000 +0.37	84.00	82.41	83.24	321,494
31 Aug 23	82.76000 +1.79	83.08	80.44	81.28	403,527
30 Aug 23	80.97000 +1.06	82.78	80.35	80.35	524,727
29 Aug 23	79.91000 +0.75	79.99	78.01	79.29	282,652
28 Aug 23	79.16000 +0.60	80.31	78.75	78.90	333,356
25 Aug 23	78.56000 +0.69	78.75	76.09	77.99	210,977
24 Aug 23	77.87000 -1.94	80.00	77.77	79.60	256,624
23 Aug 23	79.81000 +2.16	80.27	77.29	77.82	322,738
22 Aug 23	77.65000 +0.24	78.48	76.85	77.55	254,443
21 Aug 23	77.41000 +0.39	79.43	76.53	78.95	317,362
18 Aug 23	77.02000 +1.78	78.03	73.39	74.75	733,582
17 Aug 23	75.24000 -5.25	80.96	75.21	80.44	744,730
16 Aug 23	80.49000 -1.80	83.81	80.32	82.62	524,674
15 Aug 23	82.29000 +2.15	83.18	80.53	81.10	588,482
14 Aug 23	80.14000 -0.65	81.55	79.57	81.17	456,943
11 Aug 23	80.79000 +0.90	82.32	80.11	80.11	538,314
10 Aug 23	79.89000 +1.54	81.00	77.85	78.38	776,622
09 Aug 23	78.35000 +2.77	78.69	74.91	75.00	1,204,759
08 Aug 23	75.58000 +13.77	75.95	67.19	67.19	1,609,622
07 Aug 23	61.81000 +0.81	62.36	61.28	61.54	324,368
04 Aug 23	61.00000 -0.30	61.70	59.82	61.23	299,910
03 Aug 23	61.30000 -0.45	62.01	60.84	61.86	269,480
02 Aug 23	61.75000 -1.23	63.19	61.71	62.81	320,575
01 Aug 23	62.98000 +2.99	63.21	61.35	62.43	718,867
31 Jul 23	59.99000 +1.24	60.24	58.84	59.08	342,069
28 Jul 23	58.75000 +0.00	59.35	58.33	59.00	225,034
27 Jul 23	58.75000 +0.55	58.95	57.53	58.60	212,358
26 Jul 23	58.20000 +0.04	59.14	58.01	58.25	176,688
25 Jul 23	58.16000 +0.90	58.88	57.23	57.23	255,852
24 Jul 23	57.26000 -0.70	58.14	56.17	57.94	595,567
21 Jul 23	57.96000 -0.50	59.29	57.76	59.14	294,329
20 Jul 23	58.46000 -0.20	59.29	58.06	58.98	216,585
19 Jul 23	58.66000 -1.28	60.25	58.26	60.11	287,901
18 Jul 23	59.94000 +0.70	60.58	59.25	59.25	286,633
17 Jul 23	59.24000 +0.42	59.93	58.72	59.00	417,053
14 Jul 23	58.82000 +0.26	59.17	58.16	58.97	206,278
13 Jul 23	58.56000 +0.49	59.06	57.47	58.07	298,077
12 Jul 23	58.07000 -0.44	59.24	58.01	59.11	320,962
11 Jul 23	58.51000 +0.17	59.48	57.63	58.75	289,615
10 Jul 23	58.34000 +0.87	58.52	57.25	57.29	322,232
07 Jul 23	57.47000 +1.01	58.61	56.82	56.83	379,012
06 Jul 23	56.46000 -1.98	58.17	54.84	58.00	551,039
05 Jul 23	58.44000 +0.24	59.43	57.68	58.19	543,975
03 Jul 23	58.20000 +2.40	58.23	56.34	56.81	221,041
30 Jun 23	55.80000 +0.01	56.84	55.57	56.34	413,900
29 Jun 23	55.79000 +1.99	55.86	53.97	54.00	324,737
28 Jun 23	53.80000 +0.88	54.80	52.92	53.12	298,791
27 Jun 23	52.92000 +0.76	53.47	52.19	52.23	211,764
26 Jun 23	52.16000 -0.43	53.29	51.75	52.83	226,357
23 Jun 23	52.59000 -0.40	53.11	52.01	52.54	540,301
22 Jun 23	52.99000 +1.18	53.36	51.02	51.65	351,711
21 Jun 23	51.81000 -0.80	52.68	51.40	52.61	491,159
20 Jun 23	52.61000 +0.75	53.00	51.61	51.87	228,075
16 Jun 23	51.86000 -1.11	53.03	51.65	53.02	554,290
15 Jun 23	52.97000 +0.72	52.97	51.66	52.25	174,387
14 Jun 23	52.25000 -0.90	53.23	52.02	52.80	229,774
13 Jun 23	53.15000 +0.40	54.44	53.03	53.03	273,483
12 Jun 23	52.75000 -0.74	53.69	51.22	53.69	413,296
09 Jun 23	53.49000 +0.47	53.97	52.70	53.03	377,693
08 Jun 23	53.02000 -0.34	53.46	52.00	53.11	309,237
07 Jun 23	53.36000 +1.68	53.53	51.99	52.05	440,038
06 Jun 23	51.68000 +1.76	51.73	49.53	49.57	346,843
05 Jun 23	49.92000 +0.72	49.97	48.30	49.27	275,130
02 Jun 23	49.20000 +2.76	49.26	46.70	46.70	328,393
01 Jun 23	46.44000 +0.37	46.81	45.30	46.30	264,435
31 May 23	46.07000 -1.60	47.89	45.24	47.53	728,484
30 May 23	47.67000 +0.55	48.44	47.06	47.54	336,252
26 May 23	47.12000 +0.64	47.33	45.83	46.44	353,416
25 May 23	46.48000 +0.67	46.50	45.64	45.91	295,355
24 May 23	45.81000 +0.71	46.33	44.81	44.99	331,200
23 May 23	45.10000 +0.91	45.66	43.84	43.88	305,630
22 May 23	44.19000 +0.25	44.64	43.65	44.00	215,587
19 May 23	43.94000 +0.22	44.55	43.15	44.46	165,588
18 May 23	43.72000 +0.72	43.92	42.40	42.92	216,879
17 May 23	43.00000 +0.82	43.14	42.20	42.66	250,396
16 May 23	42.18000 -0.86	43.00	42.16	42.87	154,298
15 May 23	43.04000 +0.39	43.23	42.52	42.71	192,350
12 May 23	42.65000 -0.03	43.45	42.43	42.97	151,836
11 May 23	42.68000 -0.24	42.94	42.19	42.50	147,445
10 May 23	42.92000 +0.00	43.60	42.47	43.59	171,585
09 May 23	42.92000 +0.65	43.05	41.50	42.21	183,275
08 May 23	42.27000 -0.47	43.00	41.52	42.95	166,598
05 May 23	42.74000 +2.11	42.83	41.26	41.50	267,699
04 May 23	40.63000 -1.37	42.16	39.30	41.87	319,915
03 May 23	42.00000 +1.74	43.05	40.28	41.14	524,387
02 May 23	40.26000 +2.67	40.33	35.68	37.45	504,873
01 May 23	37.59000 +0.67	37.83	36.55	36.86	312,952
28 Apr 23	36.92000 +0.66	37.01	35.95	36.13	229,563
27 Apr 23	36.26000 +0.58	36.77	35.92	35.94	227,246
26 Apr 23	35.68000 -1.11	36.66	35.56	36.50	213,174
25 Apr 23	36.79000 -0.59	37.17	36.70	36.95	159,707
24 Apr 23	37.38000 +0.28	37.85	37.05	37.10	184,093
21 Apr 23	37.10000 -0.69	37.75	36.96	37.68	156,478
20 Apr 23	37.79000 +0.50	37.84	37.00	37.20	115,890
19 Apr 23	37.29000 +0.46	37.49	36.67	36.88	167,060
18 Apr 23	36.83000 -0.55	37.95	36.78	37.47	184,615
17 Apr 23	37.38000 +0.66	37.48	36.78	36.78	161,939
14 Apr 23	36.72000 +0.65	36.76	36.21	36.22	175,657
13 Apr 23	36.07000 +0.55	36.17	35.19	35.86	183,605
12 Apr 23	35.52000 +0.13	35.91	35.37	35.67	183,768
11 Apr 23	35.39000 +0.27	35.76	35.20	35.34	290,095
10 Apr 23	35.12000 +0.48	35.62	34.42	34.52	134,506
06 Apr 23	34.64000 -0.33	35.15	34.55	35.11	161,827
05 Apr 23	34.97000 -0.61	35.44	34.23	35.28	407,646
04 Apr 23	35.58000 -2.41	38.25	35.41	38.25	231,841
03 Apr 23	37.99000 +0.11	38.67	37.46	38.23	194,122
31 Mar 23	37.88000 +0.30	38.00	37.55	37.85	301,082
30 Mar 23	37.58000 -0.42	38.49	37.41	38.40	171,566
29 Mar 23	38.00000 -0.30	38.77	37.74	38.75	207,611
28 Mar 23	38.30000 -0.12	38.63	37.95	38.23	147,288
27 Mar 23	38.42000 +0.39	38.87	37.99	38.33	160,369
24 Mar 23	38.03000 +0.13	38.05	36.44	37.31	265,536
23 Mar 23	37.90000 -0.17	38.90	37.55	38.39	173,072
22 Mar 23	38.07000 -0.71	39.05	37.99	38.73	284,686
21 Mar 23	38.78000 +0.90	39.29	38.71	38.71	175,641
20 Mar 23	37.88000 +0.95	38.18	37.29	37.39	230,318
17 Mar 23	36.93000 -1.04	37.93	36.83	37.64	483,869
16 Mar 23	37.97000 +0.18	38.80	36.93	37.40	199,888
15 Mar 23	37.79000 -1.43	38.29	36.35	38.29	293,786
14 Mar 23	39.22000 +1.35	39.99	38.85	38.85	322,459
13 Mar 23	37.87000 -1.00	39.04	37.60	38.18	337,680
10 Mar 23	38.87000 -1.99	41.15	38.55	41.01	329,671
09 Mar 23	40.86000 -0.73	41.91	40.86	41.68	196,492
08 Mar 23	41.59000 -0.22	42.00	41.03	42.00	218,462
07 Mar 23	41.81000 +1.35	41.99	40.60	40.76	357,236
06 Mar 23	40.46000 -0.26	40.86	39.84	40.61	301,156
03 Mar 23	40.72000 -0.15	41.30	40.13	41.05	503,586
02 Mar 23	40.87000 +0.97	41.31	39.56	40.21	357,556
01 Mar 23	39.90000 +1.44	40.47	38.63	38.63	360,090
28 Feb 23	38.46000 +0.12	40.56	38.29	38.61	439,857
27 Feb 23	38.34000 +0.30	38.97	37.70	38.50	260,124
24 Feb 23	38.04000 +1.07	38.10	36.51	36.72	253,341
23 Feb 23	36.97000 +0.84	37.59	36.45	36.45	165,097
22 Feb 23	36.13000 +0.14	36.30	35.74	36.04	190,802
21 Feb 23	35.99000 -2.31	38.17	35.86	37.95	311,591
17 Feb 23	38.30000 +0.64	38.43	37.50	37.81	247,869
16 Feb 23	37.66000 -0.48	38.29	37.25	37.64	162,925
15 Feb 23	38.14000 +1.07	38.25	36.45	36.70	243,358
14 Feb 23	37.07000 +0.36	37.34	36.37	36.68	150,828
13 Feb 23	36.71000 +0.55	36.86	35.78	36.32	157,986
10 Feb 23	36.16000 +0.24	36.84	35.64	35.81	222,228
09 Feb 23	35.92000 -1.18	37.78	35.33	37.67	315,794
08 Feb 23	37.10000 -0.08	37.32	36.49	37.26	168,155
07 Feb 23	37.18000 +0.33	37.56	36.20	36.70	311,721
06 Feb 23	36.85000 -0.01	37.00	36.24	36.68	295,977
03 Feb 23	36.86000 +0.54	36.89	36.03	36.24	202,099
02 Feb 23	36.32000 -0.32	36.98	35.73	36.96	328,443
01 Feb 23	36.64000 +0.25	36.98	35.83	36.28	367,434
31 Jan 23	36.39000 +1.92	36.42	34.42	34.58	430,106
30 Jan 23	34.47000 -0.03	34.60	34.03	34.40	217,053
27 Jan 23	34.50000 +0.76	34.89	33.53	33.85	364,106
26 Jan 23	33.74000 +0.21	34.23	32.97	33.83	254,103
25 Jan 23	33.53000 -0.62	34.32	32.69	34.00	318,986
24 Jan 23	34.15000 +1.43	34.56	32.60	32.69	671,263
23 Jan 23	32.72000 +0.68	33.02	32.23	32.51	424,467
20 Jan 23	32.04000 +0.59	32.21	31.26	31.73	286,687
19 Jan 23	31.45000 -0.40	31.69	30.60	31.59	227,663
18 Jan 23	31.85000 -0.50	33.04	31.79	32.64	241,027
17 Jan 23	32.35000 -1.52	34.32	32.23	33.98	321,959
13 Jan 23	33.87000 +0.70	34.05	32.68	33.03	265,918
12 Jan 23	33.17000 +0.35	33.39	32.79	33.00	221,824
11 Jan 23	32.82000 -0.10	33.43	32.65	33.21	189,255
10 Jan 23	32.92000 +0.73	32.98	31.96	32.26	160,249
09 Jan 23	32.19000 +0.21	32.85	31.92	32.20	373,497
06 Jan 23	31.98000 +0.37	32.21	31.57	32.00	194,838
05 Jan 23	31.61000 -1.75	33.22	31.37	33.16	306,451
04 Jan 23	33.36000 -0.09	34.62	33.03	33.59	279,127
03 Jan 23	33.45000 +0.65	34.86	33.08	33.15	670,661
30 Dec 22	32.80000 +0.14	32.99	32.31	32.57	119,419
29 Dec 22	32.66000 +0.54	32.82	32.20	32.37	103,871
28 Dec 22	32.12000 -0.73	32.94	31.96	32.90	108,544
27 Dec 22	32.85000 +0.11	32.88	32.37	32.74	118,036
23 Dec 22	32.74000 +0.46	32.87	32.18	32.18	115,914
22 Dec 22	32.28000 +0.48	32.53	31.60	31.64	200,394
21 Dec 22	31.80000 +1.33	32.08	30.99	31.04	256,687
20 Dec 22	30.47000 -0.49	31.38	30.42	31.07	283,194
19 Dec 22	30.96000 -0.05	31.72	30.74	31.21	222,908
16 Dec 22	31.01000 -0.02	31.03	30.35	30.75	392,498
15 Dec 22	31.03000 -0.86	31.69	30.89	31.69	166,494
14 Dec 22	31.89000 -0.04	32.49	31.79	31.96	232,722
13 Dec 22	31.93000 +0.37	32.58	31.68	32.35	168,144
12 Dec 22	31.56000 +0.11	31.78	31.16	31.67	83,249
09 Dec 22	31.45000 -0.88	32.40	31.42	32.32	91,731
08 Dec 22	32.33000 +0.00	32.72	32.26	32.64	89,988
07 Dec 22	32.33000 -0.17	32.71	32.06	32.54	137,594
06 Dec 22	32.50000 +0.84	32.53	31.63	31.86	223,677
05 Dec 22	31.66000 -1.07	32.83	31.42	32.83	139,491
02 Dec 22	32.73000 +0.24	33.10	31.99	32.14	173,733
01 Dec 22	32.49000 -0.26	33.15	31.80	33.15	118,232
30 Nov 22	32.75000 +1.33	32.81	30.80	31.56	239,161
29 Nov 22	31.42000 -0.72	32.35	31.15	32.25	138,203
28 Nov 22	32.14000 -0.11	32.60	32.01	32.22	132,679
25 Nov 22	32.25000 -0.05	32.43	31.84	32.35	47,988
23 Nov 22	32.30000 +0.65	32.40	31.60	31.65	154,720
22 Nov 22	31.65000 -0.24	32.25	31.65	31.97	113,525
21 Nov 22	31.89000 -0.51	32.37	31.60	32.22	177,981
18 Nov 22	32.40000 +1.27	32.40	31.35	31.66	196,162
17 Nov 22	31.13000 +0.36	31.21	30.19	30.37	160,644
16 Nov 22	30.77000 -0.43	31.17	30.44	31.16	235,977
15 Nov 22	31.20000 +0.48	31.58	30.92	31.27	298,618
14 Nov 22	30.72000 -1.40	32.00	30.72	32.00	234,837
11 Nov 22	32.12000 -1.00	33.51	32.03	33.06	266,659
10 Nov 22	33.12000 +0.65	33.49	32.25	33.47	283,629
09 Nov 22	32.47000 -1.15	33.60	32.04	33.29	215,613
08 Nov 22	33.62000 +10.04	33.62	32.26	32.58	241,318
14 Oct 22	23.58000 -0.61	24.65	23.55	24.34	143,863
13 Oct 22	24.19000 +1.38	24.22	22.19	22.60	148,311
12 Oct 22	22.81000 +0.15	23.04	22.41	22.80	114,112
11 Oct 22	22.66000 -0.15	22.93	22.33	22.77	155,493
10 Oct 22	22.81000 +0.36	22.92	22.45	22.52	126,658
07 Oct 22	22.45000 -0.93	23.35	22.41	23.35	80,100
06 Oct 22	23.38000 +0.15	23.57	23.13	23.19	96,477
05 Oct 22	23.23000 -0.18	23.35	22.77	23.02	126,715
04 Oct 22	23.41000 +0.73	23.82	23.07	23.08	114,125
03 Oct 22	22.68000 +1.21	22.76	21.63	21.96	134,164
30 Sep 22	21.47000 +0.22	22.30	20.98	21.30	192,204
29 Sep 22	21.25000 -0.22	21.37	20.60	21.29	132,864
28 Sep 22	21.47000 +0.64	21.73	20.89	20.93	184,613
27 Sep 22	20.83000 -0.15	21.43	20.46	21.26	135,719
26 Sep 22	20.98000 -0.84	21.82	20.92	21.59	124,619
23 Sep 22	21.82000 -0.75	22.23	21.40	22.23	137,092
22 Sep 22	22.57000 -1.13	23.98	22.47	23.98	177,095
21 Sep 22	23.70000 -0.14	24.27	23.70	23.93	139,061
20 Sep 22	23.84000 -0.21	24.83	23.26	23.93	101,654
19 Sep 22	24.05000 +0.15	24.40	23.44	23.44	110,741
16 Sep 22	23.90000 -0.26	24.43	23.41	23.99	244,230
15 Sep 22	24.16000 +0.29	24.30	23.55	23.67	96,524
14 Sep 22	23.87000 -0.26	24.28	23.61	24.13	81,433
13 Sep 22	24.13000 -1.13	24.94	24.10	24.78	109,328
12 Sep 22	25.26000 -0.01	25.56	25.17	25.51	62,695
09 Sep 22	25.27000 +0.83	25.33	24.58	24.58	75,060
08 Sep 22	24.44000 +0.12	24.51	23.97	24.21	73,348
07 Sep 22	24.32000 +0.07	24.36	23.76	24.25	120,029
06 Sep 22	24.25000 -0.22	24.63	24.00	24.55	109,796
02 Sep 22	24.47000 -0.52	25.25	24.38	25.14	79,735
01 Sep 22	24.99000 -0.30	25.96	24.75	25.15	82,757
31 Aug 22	25.29000 -0.16	25.45	25.06	25.40	97,149
30 Aug 22	25.45000 -0.71	26.28	25.36	26.11	87,621
29 Aug 22	26.16000 +0.13	26.29	25.65	25.70	73,388
26 Aug 22	26.03000 -0.72	26.88	25.96	26.87	88,114
25 Aug 22	26.75000 +0.31	27.00	26.28	26.46	76,554
24 Aug 22	26.44000 +0.41	26.57	25.87	25.93	95,220
23 Aug 22	26.03000 +0.25	26.30	25.71	25.95	146,691
22 Aug 22	25.78000 -0.60	26.02	25.59	25.85	115,014
19 Aug 22	26.38000 -0.09	26.47	25.95	26.16	186,131
18 Aug 22	26.47000 +0.49	26.54	26.00	26.10	101,491
17 Aug 22	25.98000 -0.42	26.30	25.64	26.19	104,806
16 Aug 22	26.40000 +0.34	26.45	25.97	26.14	81,748
15 Aug 22	26.06000 +0.14	26.10	25.52	25.76	96,581
12 Aug 22	25.92000 +0.60	25.98	25.23	25.57	117,445
11 Aug 22	25.32000 +0.32	25.45	25.10	25.34	133,478
10 Aug 22	25.00000 +0.31	25.32	24.98	25.08	114,581
09 Aug 22	24.69000 -0.74	25.51	24.58	25.51	138,616
08 Aug 22	25.43000 +0.20	25.80	25.24	25.24	94,908
05 Aug 22	25.23000 +0.39	25.35	24.67	24.79	84,351
04 Aug 22	24.84000 +0.47	24.89	23.98	24.58	127,340
03 Aug 22	24.37000 -0.50	24.86	23.59	24.81	165,251
02 Aug 22	24.87000 -1.14	26.41	24.60	25.94	201,573
01 Aug 22	26.01000 +0.30	26.05	25.26	25.69	157,224
29 Jul 22	25.71000 +0.52	25.87	25.22	25.30	64,787
28 Jul 22	25.19000 +0.60	25.23	24.54	24.72	92,272
27 Jul 22	24.59000 +0.60	24.81	24.08	24.10	86,449
26 Jul 22	23.99000 +0.52	23.99	23.41	23.41	71,160
25 Jul 22	23.47000 +0.17	23.57	23.10	23.55	95,486
22 Jul 22	23.30000 -0.02	23.73	23.10	23.49	63,757
21 Jul 22	23.32000 +0.09	23.32	22.52	22.92	89,158
20 Jul 22	23.23000 +0.06	23.71	22.76	23.23	162,899
19 Jul 22	23.17000 +0.83	23.21	22.55	22.55	80,134
18 Jul 22	22.34000 +0.01	22.80	22.19	22.50	75,133
15 Jul 22	22.33000 +0.92	22.46	21.28	21.85	165,467
14 Jul 22	21.41000 -0.10	21.54	20.74	21.13	124,862
13 Jul 22	21.51000 +0.03	21.62	20.99	21.39	92,140
12 Jul 22	21.48000 -0.18	21.89	21.38	21.51	78,186
11 Jul 22	21.66000 -0.04	21.84	21.18	21.40	100,123
08 Jul 22	21.70000 -0.13	21.95	21.30	21.94	86,229
07 Jul 22	21.83000 +0.35	22.10	21.75	21.83	93,005
06 Jul 22	21.48000 -0.13	21.72	20.87	21.64	130,478
05 Jul 22	21.61000 -0.35	21.69	20.95	21.48	158,728
01 Jul 22	21.96000 +0.04	22.26	21.24	21.87	143,808
30 Jun 22	21.92000 +0.32	21.93	21.17	21.36	212,243
29 Jun 22	21.60000 -0.77	22.58	21.42	22.58	110,571
28 Jun 22	22.37000 -0.55	23.34	22.34	23.05	124,122
27 Jun 22	22.92000 +0.24	23.32	22.68	22.98	124,770
24 Jun 22	22.68000 +1.25	22.74	21.57	21.60	579,265
23 Jun 22	21.43000 -0.69	22.19	21.30	22.16	172,884
22 Jun 22	22.12000 -0.11	22.31	21.69	21.86	139,289
21 Jun 22	22.23000 -0.20	22.84	21.84	22.61	181,012
17 Jun 22	22.43000 +0.82	22.55	21.31	21.79	556,249
16 Jun 22	21.61000 -1.99	23.23	21.38	23.23	177,874
15 Jun 22	23.60000 +0.29	23.93	22.94	23.34	139,289
14 Jun 22	23.31000 +0.50	23.36	22.65	23.01	155,493
13 Jun 22	22.81000 -1.36	23.61	22.70	23.55	168,446
10 Jun 22	24.17000 -0.74	24.72	23.84	24.52	131,477
09 Jun 22	24.91000 +0.05	24.98	24.55	24.82	95,424
08 Jun 22	24.86000 -0.42	25.24	24.57	25.21	207,763
07 Jun 22	25.28000 +0.27	25.34	24.70	24.81	97,192
06 Jun 22	25.01000 +0.26	25.16	24.76	25.03	110,163
03 Jun 22	24.75000 -0.19	24.82	24.43	24.69	65,098
02 Jun 22	24.94000 +0.22	25.06	24.64	24.80	96,689
01 Jun 22	24.72000 +0.11	24.84	24.19	24.84	119,553
31 May 22	24.61000 -0.25	25.01	24.25	24.65	157,041
27 May 22	24.86000 +0.48	24.91	23.69	24.46	79,385
26 May 22	24.38000 +0.07	24.86	23.30	23.76	118,619
25 May 22	24.31000 +0.91	24.46	23.30	23.35	133,421
24 May 22	23.40000 -0.43	23.82	22.77	23.82	153,242
23 May 22	23.83000 +0.43	24.04	23.53	23.73	87,612
20 May 22	23.40000 -0.20	24.10	22.72	23.92	101,610
19 May 22	23.60000 +0.16	23.98	22.93	22.94	133,817
18 May 22	23.44000 -0.08	25.18	23.25	23.60	208,375
17 May 22	23.52000 +0.53	23.87	23.33	23.46	114,761
16 May 22	22.99000 +0.06	23.36	22.54	22.81	104,390
13 May 22	22.93000 -0.04	23.26	22.68	23.13	111,948
12 May 22	22.97000 +0.86	23.00	21.86	21.95	150,009
11 May 22	22.11000 +0.11	22.78	21.83	22.10	98,009
10 May 22	22.00000 -0.46	22.75	21.75	22.68	148,494
09 May 22	22.46000 -0.59	22.98	22.26	22.80	129,448
06 May 22	23.05000 -0.76	23.89	22.84	23.89	179,663
05 May 22	23.81000 -0.20	24.38	23.43	23.93	180,363
04 May 22	24.01000 +0.58	24.17	23.20	23.45	235,839
03 May 22	23.43000 +0.12	23.78	22.55	23.50	292,294
02 May 22	23.31000 +0.42	23.39	22.51	22.95	280,359
29 Apr 22	22.89000 -0.80	24.02	22.76	23.66	178,264
28 Apr 22	23.69000 +0.49	23.85	22.85	23.46	223,244
27 Apr 22	23.20000 -0.37	23.86	22.95	23.57	224,425
26 Apr 22	23.57000 -0.92	24.33	23.45	24.21	127,839
25 Apr 22	24.49000 -0.24	24.75	23.80	24.62	167,908
22 Apr 22	24.73000 -0.97	25.74	24.63	25.46	153,217
21 Apr 22	25.70000 -0.65	26.67	25.41	26.55	119,609
20 Apr 22	26.35000 -0.07	26.95	26.23	26.64	94,027
19 Apr 22	26.42000 +0.46	26.71	25.81	26.34	174,940
18 Apr 22	25.96000 -0.45	26.64	25.80	26.29	148,650
14 Apr 22	26.41000 -0.03	27.01	26.22	26.43	205,178
13 Apr 22	26.44000 +0.96	26.60	25.70	25.71	128,655
12 Apr 22	25.48000 -0.10	26.37	25.41	25.68	112,769
11 Apr 22	25.58000 -0.04	26.02	25.43	25.61	64,278
08 Apr 22	25.62000 -0.11	26.20	25.56	25.86	101,601
07 Apr 22	25.73000 +0.24	25.92	25.26	25.68	106,026
06 Apr 22	25.49000 -0.64	26.15	25.33	25.91	195,714
05 Apr 22	26.13000 -0.59	26.87	26.01	26.70	161,297
04 Apr 22	26.72000 -0.44	27.06	26.05	27.06	131,863
01 Apr 22	27.16000 +0.36	27.25	26.57	26.85	141,785
31 Mar 22	26.80000 -1.03	27.85	26.66	27.68	225,849
30 Mar 22	27.83000 -0.27	28.55	27.76	28.26	163,964
29 Mar 22	28.10000 +1.01	28.28	27.21	27.21	336,624
28 Mar 22	27.09000 -0.92	27.85	26.91	27.85	124,309
25 Mar 22	28.01000 +0.22	28.29	27.83	27.89	164,825
24 Mar 22	27.79000 +0.07	28.00	26.81	28.00	161,786
23 Mar 22	27.72000 -1.06	28.78	27.67	28.78	190,374
22 Mar 22	28.78000 -0.02	29.34	28.65	29.12	225,664
21 Mar 22	28.80000 -0.10	29.70	28.47	29.05	258,196
18 Mar 22	28.90000 -0.05	28.95	28.17	28.77	366,825
17 Mar 22	28.95000 +0.09	28.96	28.40	28.69	127,704
16 Mar 22	28.86000 +1.17	29.05	27.85	27.97	159,970
15 Mar 22	27.69000 -0.67	28.41	27.35	28.41	135,676
14 Mar 22	28.36000 -0.68	29.54	28.23	29.16	139,303
11 Mar 22	29.04000 +0.21	29.43	28.72	28.93	108,029
10 Mar 22	28.83000 +0.44	28.88	27.53	27.81	130,728
09 Mar 22	28.39000 +0.66	28.67	28.01	28.48	146,504
08 Mar 22	27.73000 -0.08	28.50	27.66	28.13	167,093
07 Mar 22	27.81000 -0.57	28.82	27.77	28.46	182,775
04 Mar 22	28.38000 -0.89	29.07	28.10	28.84	133,632
03 Mar 22	29.27000 -0.27	29.72	28.84	29.72	124,761
02 Mar 22	29.54000 +1.42	30.91	28.70	28.77	299,878
01 Mar 22	28.12000 -1.41	31.10	28.00	30.40	317,030
28 Feb 22	29.53000 +0.51	29.69	28.69	28.75	334,165
25 Feb 22	29.02000 +0.65	29.21	28.03	28.56	123,977
24 Feb 22	28.37000 +0.69	28.40	26.80	26.81	190,317
23 Feb 22	27.68000 -0.73	28.89	27.61	28.47	167,105
22 Feb 22	28.41000 -1.10	29.66	28.25	28.94	205,306
18 Feb 22	29.51000 -0.34	30.17	29.45	29.82	109,901
17 Feb 22	29.85000 -2.02	31.72	29.72	31.45	254,358
16 Feb 22	31.87000 +0.63	32.14	31.21	31.41	444,337
15 Feb 22	31.24000 +2.07	31.40	29.43	29.59	260,785
14 Feb 22	29.17000 +0.31	29.71	28.83	29.10	161,152
11 Feb 22	28.86000 -0.11	29.49	28.72	28.98	98,386
10 Feb 22	28.97000 +0.04	29.49	28.27	28.62	227,276
09 Feb 22	28.93000 -0.69	30.25	28.81	29.73	188,814
08 Feb 22	29.62000 +2.11	30.10	27.69	27.69	410,278
07 Feb 22	27.51000 +0.44	27.82	27.03	27.13	134,968
04 Feb 22	27.07000 -0.25	27.36	26.61	27.35	200,016
03 Feb 22	27.32000 +0.62	27.67	26.51	26.60	181,242
02 Feb 22	26.70000 +0.18	27.81	26.24	26.41	225,853
01 Feb 22	26.52000 +1.11	26.57	25.24	25.49	167,832
31 Jan 22	25.41000 +0.27	25.52	24.75	25.00	140,108
28 Jan 22	25.14000 -0.14	25.21	24.10	25.18	162,665
27 Jan 22	25.28000 -1.33	27.06	25.13	26.65	148,645
26 Jan 22	26.61000 +0.03	27.42	26.28	26.87	274,704
25 Jan 22	26.58000 -0.42	26.89	25.94	26.59	208,085
24 Jan 22	27.00000 +0.65	27.15	25.47	26.00	311,410
21 Jan 22	26.35000 -0.75	27.50	26.11	26.77	459,234
20 Jan 22	27.10000 -0.64	28.05	26.96	27.72	523,671
19 Jan 22	27.74000 +0.14	28.42	27.20	27.30	544,432
18 Jan 22	27.60000 -0.29	27.85	27.18	27.43	231,042
14 Jan 22	27.89000 +0.24	27.92	26.89	26.98	108,314
13 Jan 22	27.65000 +0.37	27.96	27.30	27.30	94,029
12 Jan 22	27.28000 +0.23	27.50	26.85	27.20	251,431
11 Jan 22	27.05000 +0.52	27.14	26.24	26.63	135,473
10 Jan 22	26.53000 -0.04	26.61	25.79	26.53	195,614
07 Jan 22	26.57000 -1.53	27.92	26.29	27.92	172,441
06 Jan 22	28.10000 +1.97	28.17	26.43	26.46	182,906
05 Jan 22	26.13000 -0.97	27.48	26.10	27.28	132,180
04 Jan 22	27.10000 +0.21	27.33	26.58	26.93	95,649
03 Jan 22	26.89000 +0.59	27.23	26.38	26.55	93,102
31 Dec 21	26.30000 +0.08	26.50	26.07	26.30	92,212
30 Dec 21	26.22000 -0.65	27.09	26.10	26.67	109,777
29 Dec 21	26.87000 +0.21	27.33	26.71	26.86	92,664
28 Dec 21	26.66000 -0.28	26.95	26.34	26.89	77,444
27 Dec 21	26.94000 +0.94	27.00	26.00	26.23	99,611
23 Dec 21	26.00000 +0.21	26.21	25.87	26.00	70,036
22 Dec 21	25.79000 +0.37	25.90	25.13	25.42	65,733
21 Dec 21	25.42000 +0.89	25.49	24.76	24.87	111,838
20 Dec 21	24.53000 -0.97	25.32	23.98	25.08	207,520
17 Dec 21	25.50000 -1.01	26.74	25.42	26.46	257,114
16 Dec 21	26.51000 -0.61	27.52	26.35	27.41	112,957
15 Dec 21	27.12000 +0.78	27.21	26.18	26.50	136,225
14 Dec 21	26.34000 -0.27	27.09	26.20	26.57	153,214
13 Dec 21	26.61000 +0.13	27.01	26.21	26.52	155,459
10 Dec 21	26.48000 -0.22	26.99	26.20	26.88	81,197
09 Dec 21	26.70000 -0.56	27.27	26.50	27.27	115,019
08 Dec 21	27.26000 +0.25	27.34	26.82	27.00	145,050
07 Dec 21	27.01000 +0.16	27.75	26.76	27.28	168,350
06 Dec 21	26.85000 +0.95	27.12	25.91	26.14	158,992
03 Dec 21	25.90000 -0.10	26.29	25.37	26.29	139,598
02 Dec 21	26.00000 +0.66	26.30	25.46	25.46	145,746
01 Dec 21	25.34000 -0.43	26.52	25.31	26.52	193,716
30 Nov 21	25.77000 -0.86	26.47	25.38	26.29	211,070
29 Nov 21	26.63000 -0.61	27.79	26.50	27.79	156,554
26 Nov 21	27.24000 -0.97	27.36	26.27	27.17	228,132
24 Nov 21	28.21000 -0.51	28.59	28.10	28.52	119,750
23 Nov 21	28.72000 +0.03	29.05	28.50	28.73	135,077
22 Nov 21	28.69000 -0.01	29.10	28.21	28.75	143,053
19 Nov 21	28.70000 -0.20	28.97	28.46	28.70	136,365
18 Nov 21	28.90000 -0.12	29.19	28.30	28.96	199,909
17 Nov 21	29.02000 +0.23	29.48	28.60	28.77	270,202
16 Nov 21	28.79000 +0.62	28.88	27.80	28.17	164,776
15 Nov 21	28.17000 -0.75	29.07	28.00	29.04	168,871
12 Nov 21	28.92000 +0.06	29.16	28.59	29.14	166,141
11 Nov 21	28.86000 +0.34	29.07	27.73	28.26	227,159
10 Nov 21	28.52000 -0.34	29.06	28.42	28.94	197,779
09 Nov 21	28.86000 +0.28	29.15	28.10	28.61	240,834
08 Nov 21	28.58000 +1.40	29.67	28.33	28.75	354,365
05 Nov 21	27.18000 +0.02	28.03	27.01	27.51	446,502
04 Nov 21	27.16000 +1.44	27.42	25.84	25.99	444,804
03 Nov 21	25.72000 +1.15	25.90	24.40	25.49	387,396
02 Nov 21	24.57000 -0.37	24.85	24.05	24.85	163,819
01 Nov 21	24.94000 +0.90	25.23	24.20	24.20	198,069
29 Oct 21	24.04000 +0.11	24.24	23.78	23.83	152,914
28 Oct 21	23.93000 +1.06	23.95	22.87	22.92	154,031
27 Oct 21	22.87000 -0.88	23.73	22.85	23.57	165,750
26 Oct 21	23.75000 +0.75	24.25	23.10	23.21	324,336
25 Oct 21	23.00000 +0.24	23.17	22.46	22.76	347,482
22 Oct 21	22.76000 -0.08	23.03	22.55	22.90	120,054
21 Oct 21	22.84000 +0.04	22.92	22.56	22.73	139,027
20 Oct 21	22.80000 +0.02	22.94	22.59	22.78	163,823
19 Oct 21	22.78000 +0.03	22.86	22.51	22.75	88,002
18 Oct 21	22.75000 -0.35	23.10	22.68	22.99	65,110
15 Oct 21	23.10000 -0.08	23.78	23.08	23.56	161,378
14 Oct 21	23.18000 +0.36	23.28	22.90	23.15	92,051
13 Oct 21	22.82000 -0.30	23.21	22.74	23.15	66,967
12 Oct 21	23.12000 +0.31	23.20	22.72	22.81	87,248
11 Oct 21	22.81000 -0.56	23.59	22.80	23.44	73,712
08 Oct 21	23.37000 -0.24	23.97	23.34	23.68	164,820
07 Oct 21	23.61000 +0.55	23.85	23.15	23.29	138,808
06 Oct 21	23.06000 -0.07	23.16	22.61	22.87	116,076
05 Oct 21	23.13000 +0.16	23.47	22.76	23.00	148,371
04 Oct 21	22.97000 +0.11	23.25	22.74	22.83	125,797
01 Oct 21	22.86000 +0.19	23.01	22.41	22.90	194,489
30 Sep 21	22.67000 -0.34	23.25	22.67	23.14	111,990
29 Sep 21	23.01000 +0.35	23.05	22.58	22.71	100,851
28 Sep 21	22.66000 -0.52	23.34	22.58	23.11	108,001
27 Sep 21	23.18000 +1.32	23.41	22.16	22.16	269,762
24 Sep 21	21.86000 +0.00	22.08	21.63	21.83	150,912
23 Sep 21	21.86000 +0.35	22.19	21.50	21.56	152,653
22 Sep 21	21.51000 -0.14	21.99	21.42	21.79	153,882
21 Sep 21	21.65000 -0.32	22.31	21.49	22.10	222,243
20 Sep 21	21.97000 -0.81	22.12	21.51	22.07	216,231
17 Sep 21	22.78000 +0.21	22.91	22.22	22.51	365,927
16 Sep 21	22.57000 -0.16	23.03	22.46	22.90	89,250
15 Sep 21	22.73000 -0.05	23.10	22.50	22.85	125,651
14 Sep 21	22.78000 -0.64	23.57	22.54	23.57	130,815
13 Sep 21	23.42000 +1.57	23.64	22.66	22.70	249,362
10 Sep 21	21.85000 -0.40	22.56	21.75	22.56	316,125
09 Sep 21	22.25000 -0.24	22.54	22.20	22.48	103,007
08 Sep 21	22.49000 -0.43	22.90	22.31	22.90	100,724
07 Sep 21	22.92000 -0.19	23.20	22.77	23.05	104,593
03 Sep 21	23.11000 -0.35	23.62	22.96	23.41	102,263
02 Sep 21	23.46000 +0.52	23.50	23.03	23.12	88,756
01 Sep 21	22.94000 -0.12	23.29	22.86	23.09	108,534
31 Aug 21	23.06000 +0.00	23.25	22.90	23.03	122,685
30 Aug 21	23.06000 -0.12	23.34	22.92	23.34	107,451
27 Aug 21	23.18000 +0.60	23.35	22.70	22.70	146,052
26 Aug 21	22.58000 -0.17	22.84	22.40	22.67	112,131
25 Aug 21	22.75000 +0.18	23.14	22.35	22.61	108,544
24 Aug 21	22.57000 +0.31	22.92	22.35	22.37	104,322
23 Aug 21	22.26000 +0.31	22.42	22.04	22.24	99,090
20 Aug 21	21.95000 +0.30	22.13	21.54	21.54	198,113
19 Aug 21	21.65000 -0.09	21.94	21.37	21.55	167,458
18 Aug 21	21.74000 -0.33	22.24	21.71	21.93	118,669
17 Aug 21	22.07000 -0.57	22.42	21.88	22.42	150,549
16 Aug 21	22.64000 -0.50	22.99	22.32	22.87	109,699
13 Aug 21	23.14000 -0.53	23.76	23.01	23.76	96,850
12 Aug 21	23.67000 -0.13	24.02	23.30	23.82	111,126
11 Aug 21	23.80000 +0.83	23.82	22.67	23.02	242,575
10 Aug 21	22.97000 +0.98	22.97	21.81	22.07	188,012
09 Aug 21	21.99000 -0.18	22.17	21.57	22.05	165,751
06 Aug 21	22.17000 +0.05	22.70	22.11	22.29	103,489
05 Aug 21	22.12000 +0.22	22.49	21.92	21.92	132,205
04 Aug 21	21.90000 -0.49	22.45	21.90	22.23	175,207
03 Aug 21	22.39000 +0.77	22.65	21.50	22.29	291,474
02 Aug 21	21.62000 -0.34	22.86	21.54	22.10	249,320
30 Jul 21	21.96000 +0.03	22.42	21.56	21.96	137,947
29 Jul 21	21.93000 +0.20	22.19	21.61	22.08	139,003
28 Jul 21	21.73000 +0.63	21.93	21.10	21.30	201,304
27 Jul 21	21.10000 -0.12	21.28	20.61	21.02	111,163
26 Jul 21	21.22000 +0.05	21.78	21.02	21.22	117,034
23 Jul 21	21.17000 +0.28	21.22	20.70	21.04	121,588
22 Jul 21	20.89000 -0.65	21.66	20.64	21.54	181,135
21 Jul 21	21.54000 +0.32	22.05	21.38	21.38	185,832
20 Jul 21	21.22000 +0.37	21.57	20.76	20.85	266,602
19 Jul 21	20.85000 -0.33	21.15	20.17	20.57	304,907
16 Jul 21	21.18000 -0.58	22.00	21.11	22.00	232,468
15 Jul 21	21.76000 +0.04	22.11	21.43	21.62	162,467
14 Jul 21	21.72000 -0.39	22.54	21.53	22.24	211,102
13 Jul 21	22.11000 -0.30	22.29	21.98	22.24	172,181
12 Jul 21	22.41000 -0.27	22.80	22.11	22.38	262,686
09 Jul 21	22.68000 +0.78	22.79	21.99	22.16	439,182
08 Jul 21	21.90000 -0.07	22.40	21.08	21.48	238,559
07 Jul 21	21.97000 -0.32	22.31	21.35	22.25	228,352
06 Jul 21	22.29000 -1.43	23.80	21.85	23.79	391,438
02 Jul 21	23.72000 -1.63	25.53	23.64	25.51	309,158
01 Jul 21	25.35000 +1.22	25.68	24.61	24.65	523,221
30 Jun 21	24.13000 +1.92	24.48	22.00	22.13	1,139,882
29 Jun 21	22.21000 -0.20	22.61	21.90	22.61	291,713
28 Jun 21	22.41000 -0.94	23.40	22.07	23.40	262,408
25 Jun 21	23.35000 +0.19	23.95	23.30	23.91	466,250
24 Jun 21	23.16000 +1.25	23.19	21.83	22.15	378,495
23 Jun 21	21.91000 -0.22	22.30	21.84	22.15	159,592
22 Jun 21	22.13000 +0.14	22.15	21.51	22.01	151,380
21 Jun 21	21.99000 +0.14	22.32	21.87	21.99	137,223
18 Jun 21	21.85000 -1.09	22.74	21.78	22.43	363,467
17 Jun 21	22.94000 -0.78	23.78	22.88	23.78	204,607
16 Jun 21	23.72000 -0.31	24.13	23.58	24.06	142,128
15 Jun 21	24.03000 -0.18	24.26	24.00	24.26	137,908
14 Jun 21	24.21000 -0.03	24.38	23.84	24.29	132,700
11 Jun 21	24.24000 -0.26	25.08	24.04	24.71	123,905
10 Jun 21	24.50000 -0.22	24.92	24.31	24.92	200,543
09 Jun 21	24.72000 -0.27	25.39	24.68	25.18	228,344
08 Jun 21	24.99000 -0.04	25.30	24.57	25.12	164,306
07 Jun 21	25.03000 -0.06	25.74	24.92	25.24	235,596
04 Jun 21	25.09000 +0.60	25.11	24.29	24.81	302,249
03 Jun 21	24.49000 +0.93	24.54	23.20	23.56	386,151
02 Jun 21	23.56000 +0.29	23.63	22.74	23.29	256,192
01 Jun 21	23.27000 +0.77	23.38	22.55	22.85	184,621
28 May 21	22.50000 -0.21	22.86	22.24	22.71	76,596
27 May 21	22.71000 +0.52	22.81	22.41	22.50	293,766
26 May 21	22.19000 +0.41	22.20	21.83	21.90	99,278
25 May 21	21.78000 -0.17	22.14	21.74	21.98	165,173
24 May 21	21.95000 -0.24	22.37	21.88	22.21	86,075
21 May 21	22.19000 +0.34	22.50	21.90	22.06	148,477
20 May 21	21.85000 -0.32	22.19	21.43	22.17	175,593
19 May 21	22.17000 -0.44	22.50	21.47	22.14	218,528
18 May 21	22.61000 -0.26	22.97	22.47	22.77	230,112
17 May 21	22.87000 +0.37	22.95	22.11	22.25	142,837
14 May 21	22.50000 +0.37	22.67	22.06	22.40	129,872
13 May 21	22.13000 +0.85	22.30	21.24	21.24	223,273
12 May 21	21.28000 -0.95	22.35	21.15	22.04	280,839
11 May 21	22.23000 -0.47	22.58	21.79	22.28	218,487
10 May 21	22.70000 -0.48	23.79	22.64	23.18	273,426
07 May 21	23.18000 +0.01	23.25	22.58	23.05	172,444
06 May 21	23.17000 +0.50	23.21	22.51	22.55	191,133
05 May 21	22.67000 -0.55	23.67	22.40	23.64	354,048
04 May 21	23.22000 +2.24	23.84	21.65	22.00	1,068,410
03 May 21	20.98000 +0.13	21.15	20.68	20.98	157,838
30 Apr 21	20.85000 -0.18	21.02	20.72	20.85	159,067
29 Apr 21	21.03000 +0.08	21.35	20.86	21.24	136,649
28 Apr 21	20.95000 +0.00	21.08	20.80	20.99	105,684
27 Apr 21	20.95000 +0.10	21.03	20.63	20.89	150,667
26 Apr 21	20.85000 +0.13	21.12	20.66	21.12	190,646
23 Apr 21	20.72000 +0.39	20.98	20.31	20.44	169,812
22 Apr 21	20.33000 +0.08	20.70	20.05	20.32	222,295
21 Apr 21	20.25000 +0.05	20.70	20.02	20.23	167,234
20 Apr 21	20.20000 -0.31	20.74	19.76	20.50	215,684
19 Apr 21	20.51000 -0.32	20.66	20.03	20.66	244,496
16 Apr 21	20.83000 -0.11	21.27	20.67	21.09	120,174
15 Apr 21	20.94000 +0.07	21.34	20.57	21.02	151,495
14 Apr 21	20.87000 -0.06	21.60	20.78	21.00	240,577
13 Apr 21	20.93000 -0.74	21.57	20.67	21.52	175,407
12 Apr 21	21.67000 +0.33	21.95	21.00	21.41	290,006
09 Apr 21	21.34000 +0.64	21.41	20.53	20.77	287,985
08 Apr 21	20.70000 -1.18	22.07	20.64	22.00	439,474
07 Apr 21	21.88000 -0.87	23.03	21.72	22.79	229,847
06 Apr 21	22.75000 -0.14	23.22	22.63	22.99	235,572
05 Apr 21	22.89000 -0.25	23.59	22.55	23.25	420,273
01 Apr 21	23.14000 -0.06	23.64	22.60	23.49	382,163
31 Mar 21	23.20000 +0.66	23.70	22.64	22.88	492,949
30 Mar 21	22.54000 +1.65	22.71	20.89	21.13	522,863
29 Mar 21	20.89000 -0.86	22.16	20.82	21.75	257,333
26 Mar 21	21.75000 +1.45	21.79	20.55	20.73	294,160
25 Mar 21	20.30000 +0.30	20.47	19.47	19.98	307,461
24 Mar 21	20.00000 -0.08	20.95	19.95	20.38	247,363
23 Mar 21	20.08000 -0.68	20.80	19.80	20.65	330,767
22 Mar 21	20.76000 -0.43	21.40	20.68	21.18	228,629
19 Mar 21	21.19000 +0.01	21.47	20.32	20.85	544,894
18 Mar 21	21.18000 -0.59	22.22	21.14	21.70	283,511
17 Mar 21	21.77000 +0.00	21.90	21.39	21.89	256,822
16 Mar 21	21.77000 -1.09	22.90	21.55	22.90	327,175
15 Mar 21	22.86000 -0.30	23.13	22.25	23.11	217,260
12 Mar 21	23.16000 +0.49	23.73	22.44	22.70	494,520
11 Mar 21	22.67000 +0.25	22.85	22.22	22.77	167,888
10 Mar 21	22.42000 +1.04	22.56	21.30	21.65	229,181
09 Mar 21	21.38000 +0.28	21.66	20.83	21.29	270,651
08 Mar 21	21.10000 +0.07	21.58	20.86	21.03	222,946
05 Mar 21	21.03000 +0.82	21.05	19.48	20.38	494,309
04 Mar 21	20.21000 +0.64	20.81	19.45	19.49	515,676
03 Mar 21	19.57000 -3.61	23.48	19.20	23.48	1,470,046
02 Mar 21	23.18500 -0.67	24.09	21.74	21.74	286,691
01 Mar 21	23.85000 +1.07	24.05	23.01	23.45	242,480
26 Feb 21	22.78000 -0.49	24.23	22.04	23.15	240,086
25 Feb 21	23.27000 -0.78	24.34	23.02	24.34	359,241
24 Feb 21	24.05000 +1.41	24.10	22.70	22.96	388,248
23 Feb 21	22.64000 +0.98	22.90	21.05	21.70	414,829
22 Feb 21	21.66000 +0.83	21.96	20.67	20.73	356,661
19 Feb 21	20.83000 +0.36	21.06	20.35	20.45	228,808
18 Feb 21	20.47000 -0.50	20.93	20.32	20.89	164,515
17 Feb 21	20.97000 +0.13	21.23	20.52	20.77	146,752
16 Feb 21	20.84000 -0.75	21.70	20.83	21.66	195,542
12 Feb 21	21.59000 -0.05	21.66	20.90	21.41	146,148
11 Feb 21	21.64000 -0.26	22.19	21.11	22.08	188,370
10 Feb 21	21.90000 -0.17	22.21	21.72	22.07	173,577
09 Feb 21	22.07000 -0.66	22.58	21.73	22.57	292,951
08 Feb 21	22.73000 +0.71	22.94	22.30	22.30	174,727
05 Feb 21	22.02000 +0.21	22.24	21.56	22.00	214,114
04 Feb 21	21.81000 +0.67	21.86	21.00	21.33	292,849
03 Feb 21	21.14000 -0.25	21.55	20.66	21.43	180,799
02 Feb 21	21.39000 +0.48	21.63	20.76	21.58	264,991
01 Feb 21	20.91000 +0.44	21.09	20.04	20.76	396,927
29 Jan 21	20.47000 -0.56	21.03	20.23	20.91	403,125
28 Jan 21	21.03000 +0.12	21.24	20.22	20.98	342,062
27 Jan 21	20.91000 -1.63	21.93	20.46	21.93	587,009
26 Jan 21	22.54000 -0.53	23.44	22.10	23.44	294,730
25 Jan 21	23.07000 -0.61	24.07	22.62	23.85	271,016
22 Jan 21	23.68000 +0.05	23.73	22.61	23.33	361,755
21 Jan 21	23.63000 -0.26	23.93	23.49	23.89	311,934
20 Jan 21	23.89000 -0.24	24.47	23.42	24.25	360,457
19 Jan 21	24.13000 +1.01	24.49	23.20	23.29	586,252
15 Jan 21	23.12000 +0.16	23.20	22.16	22.78	253,428
14 Jan 21	22.96000 +0.92	23.57	22.24	22.36	452,765
13 Jan 21	22.04000 -0.36	22.82	21.81	22.50	323,017
12 Jan 21	22.40000 +0.66	22.76	21.80	22.06	292,615
11 Jan 21	21.74000 -0.18	21.78	21.16	21.67	309,513
08 Jan 21	21.92000 -0.53	22.87	21.15	22.82	575,820
07 Jan 21	22.45000 +1.23	23.24	21.50	21.53	635,776
06 Jan 21	21.22000 +2.84	21.55	18.74	18.82	870,790
05 Jan 21	18.38000 +0.50	18.60	17.61	17.88	342,708
04 Jan 21	17.88000 -0.73	18.88	17.44	18.68	394,012
31 Dec 20	18.61000 +0.04	18.86	18.34	18.61	171,307
30 Dec 20	18.57000 -0.19	19.02	18.21	18.59	288,277
29 Dec 20	18.76000 -0.76	19.50	18.51	19.44	331,946
28 Dec 20	19.52000 +0.26	20.16	19.07	19.48	318,356
24 Dec 20	19.26000 +0.13	19.78	18.64	19.14	194,233
23 Dec 20	19.13000 +0.13	19.53	18.84	19.16	217,683
22 Dec 20	19.00000 -0.16	19.74	18.80	19.17	401,493
21 Dec 20	19.16000 -0.83	20.22	19.06	19.28	603,478
18 Dec 20	19.99000 +0.11	20.82	19.88	19.92	835,292
17 Dec 20	19.88000 -0.04	20.36	19.46	20.36	425,807
16 Dec 20	19.92000 +0.83	20.69	19.04	19.37	1,389,134
15 Dec 20	19.09000 -0.21	19.84	18.05	19.63	870,411
14 Dec 20	19.30000 +2.73	19.67	16.55	16.96	2,324,847
11 Dec 20	16.57000 +0.39	16.70	16.14	16.20	438,035
10 Dec 20	16.18000 -0.29	16.64	15.94	16.45	252,592
09 Dec 20	16.47000 +0.17	16.78	16.20	16.36	276,458
08 Dec 20	16.30000 -0.30	16.65	16.22	16.48	399,935
07 Dec 20	16.60000 +0.07	16.66	16.18	16.54	199,794
04 Dec 20	16.53000 +0.39	16.60	16.09	16.50	143,795
03 Dec 20	16.14000 +0.03	16.25	16.00	16.11	104,739
02 Dec 20	16.11000 +0.10	16.22	15.81	15.82	139,467
01 Dec 20	16.01000 +0.02	16.32	15.69	16.32	226,517
30 Nov 20	15.99000 -0.33	16.38	15.96	16.25	228,693
27 Nov 20	16.32000 -0.14	16.57	16.20	16.52	71,039
25 Nov 20	16.46000 -0.66	17.07	16.08	17.07	157,893
24 Nov 20	17.12000 +0.82	17.25	16.26	16.55	351,127
23 Nov 20	16.30500 +0.80	16.43	15.49	15.66	194,407
20 Nov 20	15.51000 -0.20	15.75	15.36	15.56	80,213
19 Nov 20	15.71000 +0.03	15.89	15.40	15.67	108,372
18 Nov 20	15.68000 -0.09	16.15	15.67	15.92	122,057
17 Nov 20	15.77000 -0.10	15.84	15.14	15.63	174,378
16 Nov 20	15.87000 +0.54	16.00	15.45	15.48	183,485
13 Nov 20	15.33000 +0.21	15.66	15.07	15.31	100,376
12 Nov 20	15.12000 -0.91	15.94	14.81	15.84	182,115
11 Nov 20	16.03000 +0.22	16.05	15.26	15.74	197,746
10 Nov 20	15.81000 +1.66	15.87	14.19	14.41	349,654
09 Nov 20	14.15000 +0.36	15.68	14.11	14.25	283,343
06 Nov 20	13.79000 -0.16	14.15	13.67	14.07	191,529
05 Nov 20	13.95000 +0.25	14.43	13.75	13.75	156,432
04 Nov 20	13.70000 -0.97	14.62	13.39	14.62	584,076
03 Nov 20	14.67000 -0.71	15.60	13.81	15.12	568,630
02 Nov 20	15.38000 +0.68	15.48	14.49	14.85	260,931
30 Oct 20	14.70000 +0.79	14.83	13.66	13.84	286,338
29 Oct 20	13.91000 -0.27	14.60	13.90	14.19	196,916
28 Oct 20	14.18000 -1.66	15.76	14.12	15.11	389,058
27 Oct 20	15.84000 -0.99	16.78	15.69	16.78	242,959
26 Oct 20	16.83000 +0.00	16.87	16.46	16.50	173,790
23 Oct 20	16.83000 +0.12	16.92	16.51	16.89	148,054
22 Oct 20	16.71000 +0.07	16.94	15.93	16.66	295,348
21 Oct 20	16.64000 -0.43	17.27	16.60	17.12	235,465
20 Oct 20	17.07000 +0.62	17.24	16.31	16.46	386,688
19 Oct 20	16.45000 +0.00	17.82	16.32	16.81	712,303
16 Oct 20	16.45000 +1.03	16.83	15.46	15.50	785,595
15 Oct 20	15.42000 +0.44	15.42	14.86	14.98	96,961
14 Oct 20	14.98000 -0.18	15.43	14.98	15.12	79,664
13 Oct 20	15.16000 +0.01	15.21	14.82	14.97	87,967
12 Oct 20	15.15000 +0.16	15.23	14.80	14.94	85,335
09 Oct 20	14.99000 -0.23	15.41	14.98	15.31	100,973
08 Oct 20	15.22000 +0.25	15.44	14.99	15.19	86,785
07 Oct 20	14.97000 +0.59	15.20	14.38	14.51	196,815
06 Oct 20	14.38000 -0.05	14.67	14.10	14.55	276,455
05 Oct 20	14.43000 +0.40	14.66	14.23	14.29	132,239
02 Oct 20	14.03000 +0.05	14.15	13.67	13.67	96,301
01 Oct 20	13.98000 -0.18	14.29	13.69	14.18	180,893
30 Sep 20	14.16000 -0.41	14.74	14.01	14.64	104,976
29 Sep 20	14.57000 +0.07	14.61	14.03	14.61	176,093
28 Sep 20	14.50000 +0.72	14.53	13.97	13.97	126,236
25 Sep 20	13.78000 +0.23	13.87	13.25	13.46	116,087
24 Sep 20	13.55000 +0.19	13.69	13.19	13.34	135,974
23 Sep 20	13.36000 +0.06	13.61	13.36	13.37	272,916
22 Sep 20	13.30000 +0.17	13.37	13.07	13.20	129,683
21 Sep 20	13.13000 -0.55	13.54	12.93	13.41	186,703
18 Sep 20	13.68000 +0.28	13.84	13.36	13.53	282,846
17 Sep 20	13.40000 -0.02	13.75	13.13	13.16	164,657
16 Sep 20	13.42000 +0.30	13.53	13.02	13.13	96,575
15 Sep 20	13.12000 -0.20	13.45	13.05	13.45	104,610
14 Sep 20	13.32000 +0.08	13.46	13.16	13.33	124,244
11 Sep 20	13.24000 -0.32	13.71	13.22	13.56	116,147
10 Sep 20	13.56000 -0.54	14.13	13.52	14.12	161,318
09 Sep 20	14.10000 +0.05	14.30	14.07	14.19	135,339
08 Sep 20	14.05000 -0.07	14.27	13.91	14.07	142,762
04 Sep 20	14.12000 +0.13	14.29	13.95	14.29	99,883
03 Sep 20	13.99000 -0.47	14.54	13.84	14.42	142,676
02 Sep 20	14.46000 -0.24	14.78	14.36	14.73	274,378
01 Sep 20	14.70000 +0.56	14.71	13.59	14.04	193,737
31 Aug 20	14.14000 -0.40	14.44	14.05	14.42	219,456
28 Aug 20	14.54000 +0.23	14.59	14.35	14.40	94,312
27 Aug 20	14.31000 +0.17	14.63	14.13	14.14	116,046
26 Aug 20	14.14000 -0.22	14.38	14.13	14.36	131,946
25 Aug 20	14.36000 -0.14	14.59	14.16	14.56	129,141
24 Aug 20	14.50000 +0.14	14.69	14.25	14.40	116,470
21 Aug 20	14.36000 -0.18	14.58	14.31	14.43	147,887
20 Aug 20	14.54000 -0.19	14.94	14.37	14.49	79,836
19 Aug 20	14.73000 -0.19	15.05	14.62	15.03	168,853
18 Aug 20	14.91500 -0.43	15.38	14.74	15.38	127,295
17 Aug 20	15.34500 +0.06	15.54	15.10	15.43	283,442
14 Aug 20	15.29000 +0.47	15.40	14.60	14.68	173,906
13 Aug 20	14.82000 -0.18	15.24	14.68	14.93	263,251
12 Aug 20	15.00000 -0.06	15.45	14.78	15.31	206,265
11 Aug 20	15.06000 +0.85	15.33	14.24	14.24	401,927
10 Aug 20	14.21000 +0.38	14.40	13.93	13.98	363,316
07 Aug 20	13.83000 +0.30	13.84	13.22	13.22	228,965
06 Aug 20	13.53000 +0.16	13.67	13.15	13.50	195,178
05 Aug 20	13.37000 +0.62	13.47	12.65	12.99	591,445
04 Aug 20	12.75000 +2.00	13.96	12.37	12.37	1,184,299
03 Aug 20	10.75000 +0.45	10.78	10.19	10.38	216,187
31 Jul 20	10.30000 +0.34	10.31	9.82	9.91	224,881
30 Jul 20	9.96000 -0.14	10.09	9.83	9.89	96,709
29 Jul 20	10.10000 +0.18	10.17	9.97	10.03	102,039
28 Jul 20	9.92000 -0.17	10.32	9.91	10.06	97,273
27 Jul 20	10.09000 +0.16	10.09	9.85	9.91	121,113
24 Jul 20	9.93000 -0.14	10.08	9.86	10.08	91,503
23 Jul 20	10.07000 +0.02	10.19	9.92	10.01	108,234
22 Jul 20	10.05000 -0.17	10.23	9.96	10.13	82,419
21 Jul 20	10.22000 +0.44	10.28	9.67	9.88	135,168
20 Jul 20	9.78000 -0.09	9.96	9.66	9.88	96,557
17 Jul 20	9.87000 +0.16	9.94	9.62	9.72	90,200
16 Jul 20	9.71000 +0.05	9.73	9.47	9.65	115,100
15 Jul 20	9.66000 +0.46	9.74	9.36	9.49	130,600
14 Jul 20	9.20000 +0.08	9.33	8.99	9.13	103,800
13 Jul 20	9.12000 -0.11	9.35	8.91	9.35	175,600
10 Jul 20	9.23000 +0.25	9.23	8.90	9.03	113,200
09 Jul 20	8.98000 -0.62	9.87	8.91	9.87	183,000
08 Jul 20	9.60000 +0.02	9.71	9.36	9.57	200,600
07 Jul 20	9.58000 -0.59	10.12	9.53	10.09	336,400
06 Jul 20	10.17000 +0.05	10.40	10.08	10.40	108,500
02 Jul 20	10.12000 +0.04	10.45	10.06	10.30	131,100
01 Jul 20	10.08000 -0.39	10.66	10.08	10.45	91,800
30 Jun 20	10.47000 +0.22	10.64	10.13	10.18	176,100
29 Jun 20	10.25000 +0.57	10.40	9.74	9.88	138,100
26 Jun 20	9.68000 -0.29	9.86	9.48	9.86	379,014
25 Jun 20	9.97000 +0.01	10.02	9.59	9.88	148,693
24 Jun 20	9.96000 -0.18	10.12	9.75	10.03	247,044
23 Jun 20	10.14000 -0.14	10.48	10.08	10.48	134,793
22 Jun 20	10.28000 -0.25	10.50	10.10	10.38	182,347
19 Jun 20	10.53000 -0.06	10.88	10.42	10.77	208,201
18 Jun 20	10.59000 -0.10	10.73	10.44	10.54	126,014
17 Jun 20	10.69000 -0.32	11.21	10.63	11.13	161,234
16 Jun 20	11.01000 +0.39	11.74	10.93	11.15	427,228
15 Jun 20	10.62000 +0.11	10.76	10.04	10.09	220,246
12 Jun 20	10.51000 +0.49	10.63	10.09	10.55	230,224
11 Jun 20	10.02000 -1.22	10.83	9.99	10.55	374,484
10 Jun 20	11.24000 +0.06	11.36	10.57	11.13	393,179
09 Jun 20	11.18000 +0.16	11.41	10.61	11.16	389,490
08 Jun 20	11.02000 +0.68	11.18	10.50	10.50	348,150
05 Jun 20	10.34500 +0.44	10.69	10.12	10.39	552,815
04 Jun 20	9.91000 +0.36	9.93	9.44	9.45	212,441
03 Jun 20	9.55000 +0.37	9.69	9.22	9.45	278,915
02 Jun 20	9.18000 +0.19	9.29	9.01	9.09	159,297
01 Jun 20	8.99000 -0.06	9.20	8.92	9.12	171,923
29 May 20	9.05000 +0.20	9.11	8.65	8.77	250,874
28 May 20	8.85000 -0.64	9.65	8.81	9.65	236,474
27 May 20	9.49000 +0.30	9.58	9.20	9.48	185,612
26 May 20	9.19000 +0.53	9.21	8.74	9.09	166,792
22 May 20	8.66000 -0.09	8.82	8.49	8.82	114,795
21 May 20	8.75000 +0.16	8.82	8.49	8.49	188,971
20 May 20	8.59000 +0.38	8.69	8.21	8.35	198,635
19 May 20	8.21000 -0.13	8.48	8.17	8.36	164,691
18 May 20	8.34000 +0.63	8.38	7.86	7.96	236,731
15 May 20	7.71000 +0.35	7.77	7.17	7.31	185,211
14 May 20	7.36000 +0.10	7.37	6.72	7.11	209,568
13 May 20	7.26000 -0.35	7.58	7.11	7.58	315,863
12 May 20	7.61000 -0.59	8.24	7.60	8.24	288,285
11 May 20	8.20500 -0.77	8.80	8.08	8.78	307,162
08 May 20	8.98000 +0.52	9.11	8.44	8.69	358,392
07 May 20	8.46000 +0.22	8.65	8.17	8.35	287,190
06 May 20	8.24000 -0.67	8.97	8.21	8.97	253,393
05 May 20	8.91000 -0.48	9.80	8.78	9.00	526,876
04 May 20	9.39000 -0.06	9.63	9.09	9.39	189,965
01 May 20	9.45500 -0.43	9.83	9.10	9.63	271,711
30 Apr 20	9.88000 -0.50	10.38	9.88	10.10	218,649
29 Apr 20	10.38000 +0.53	10.74	9.87	10.20	260,385
28 Apr 20	9.85500 +0.33	9.98	9.37	9.94	221,289
27 Apr 20	9.52000 +0.69	9.69	8.83	8.86	258,476
24 Apr 20	8.83000 +0.30	8.96	8.35	8.54	191,085
23 Apr 20	8.53000 +0.26	8.69	8.13	8.27	230,751
22 Apr 20	8.27000 +0.02	9.13	8.19	8.67	172,944
21 Apr 20	8.25000 -0.07	8.34	8.03	8.04	180,450
20 Apr 20	8.32500 -0.20	8.51	8.19	8.35	232,921
17 Apr 20	8.53000 +0.13	8.78	8.36	8.59	295,481
16 Apr 20	8.40000 +0.06	8.49	8.05	8.34	264,501
15 Apr 20	8.34000 -0.62	8.76	8.18	8.61	320,832
14 Apr 20	8.96000 -0.07	9.47	8.80	9.34	257,855
13 Apr 20	9.03000 -0.27	9.30	8.88	9.26	198,232
09 Apr 20	9.30000 +0.66	9.36	8.83	9.00	245,626
08 Apr 20	8.64000 +0.68	8.84	7.82	8.22	321,427
07 Apr 20	7.96000 -0.08	8.61	7.81	8.30	313,998
06 Apr 20	8.04000 +0.17	8.50	7.82	8.33	466,815
03 Apr 20	7.87000 -0.87	8.86	7.57	8.52	346,366
02 Apr 20	8.74000 -0.43	9.26	8.60	9.05	283,374
01 Apr 20	9.17000 -0.33	9.50	8.85	9.44	325,818
31 Mar 20	9.50000 +0.47	10.13	8.99	9.14	423,387
30 Mar 20	9.03000 +0.12	9.20	8.32	8.95	270,321
27 Mar 20	8.91000 -0.75	9.50	8.90	9.38	194,633
26 Mar 20	9.66000 +0.70	9.73	8.93	9.10	176,411
25 Mar 20	8.96000 -0.11	9.37	8.66	9.11	268,283
24 Mar 20	9.07000 +1.07	9.25	8.43	8.48	214,772
23 Mar 20	8.00000 +0.15	8.12	7.06	7.85	200,414
20 Mar 20	7.85000 +0.25	8.38	7.56	7.60	320,393
19 Mar 20	7.60000 -0.52	8.50	7.30	8.10	276,346
18 Mar 20	8.12000 -0.54	8.44	7.45	8.21	294,862
17 Mar 20	8.66000 +0.78	8.70	7.56	8.19	303,385
16 Mar 20	7.88000 -1.88	8.97	7.75	8.79	314,279
13 Mar 20	9.76000 +0.71	9.76	8.92	9.29	305,880
12 Mar 20	9.05000 -0.80	9.86	8.91	9.17	316,099
11 Mar 20	9.85000 -0.88	10.47	9.63	10.47	332,895
10 Mar 20	10.73000 +0.15	10.90	10.29	10.87	288,771
09 Mar 20	10.58000 -1.83	11.71	10.53	11.61	257,108
06 Mar 20	12.41000 -0.43	12.64	11.90	12.27	229,718
05 Mar 20	12.84000 -1.67	14.30	12.72	13.99	243,790
04 Mar 20	14.51000 -0.17	14.99	13.81	14.78	320,859
03 Mar 20	14.68000 +1.09	15.61	13.76	14.00	554,966
02 Mar 20	13.59000 -0.07	13.93	13.27	13.68	285,127
28 Feb 20	13.66000 -0.15	13.84	13.29	13.34	218,392
27 Feb 20	13.80500 -0.24	13.83	13.20	13.70	199,564
26 Feb 20	14.05000 -0.27	14.34	14.00	14.34	94,348
25 Feb 20	14.32000 -0.43	15.03	14.20	14.75	101,039
24 Feb 20	14.75000 -0.25	14.86	14.49	14.50	88,027
21 Feb 20	15.00000 +0.09	15.06	14.75	14.88	86,240
20 Feb 20	14.91000 +0.00	15.00	14.75	14.87	64,937
19 Feb 20	14.91000 +0.15	15.17	14.68	14.80	80,392
18 Feb 20	14.76000 -0.10	14.85	14.56	14.79	114,395
14 Feb 20	14.86000 +0.03	14.92	14.72	14.90	91,195
13 Feb 20	14.83000 -0.09	14.93	14.62	14.87	138,878
12 Feb 20	14.92000 +0.57	15.02	14.17	14.56	164,102
11 Feb 20	14.35000 +0.93	14.36	13.42	13.49	149,250
10 Feb 20	13.42000 -0.06	13.53	13.29	13.43	39,215
07 Feb 20	13.48000 -0.02	13.58	13.21	13.40	61,752
06 Feb 20	13.50000 -0.20	13.79	13.48	13.77	103,564
05 Feb 20	13.70000 +0.31	13.74	13.35	13.52	194,351
04 Feb 20	13.39000 +0.08	13.60	13.34	13.46	106,521
03 Feb 20	13.31000 +0.14	13.65	13.13	13.25	68,532
31 Jan 20	13.17500 -0.39	13.49	13.13	13.44	114,155
30 Jan 20	13.56500 +0.09	13.59	13.17	13.28	118,147
29 Jan 20	13.47000 -0.58	14.08	13.46	14.01	172,621
28 Jan 20	14.05000 -0.02	14.25	13.98	14.14	61,121
27 Jan 20	14.07000 -0.20	14.25	13.85	14.00	74,798
24 Jan 20	14.27000 -0.25	14.65	14.25	14.57	75,633
23 Jan 20	14.52000 +0.24	14.61	14.19	14.26	128,141
22 Jan 20	14.28000 -0.30	14.63	14.20	14.58	115,653
21 Jan 20	14.58000 -0.32	14.99	14.55	14.79	124,116
17 Jan 20	14.90000 +0.19	14.98	14.62	14.81	147,197
16 Jan 20	14.71000 +0.18	14.93	14.65	14.69	70,566
15 Jan 20	14.53000 +0.03	14.55	14.27	14.44	84,553
14 Jan 20	14.50000 +0.36	14.65	14.15	14.23	95,324
13 Jan 20	14.14000 +0.19	14.17	13.77	13.90	88,161
10 Jan 20	13.95000 -0.18	14.21	13.90	14.13	71,051
09 Jan 20	14.13000 -0.22	14.60	14.10	14.41	65,887
08 Jan 20	14.35000 +0.03	14.60	14.28	14.34	125,675
07 Jan 20	14.32000 -0.03	14.55	14.21	14.33	208,316
06 Jan 20	14.34500 +0.11	14.41	13.99	14.09	113,720
03 Jan 20	14.24000 +0.09	14.27	13.93	13.93	85,119
02 Jan 20	14.15000 +0.07	14.26	13.79	14.26	129,860
31 Dec 19	14.08000 -0.28	14.49	14.06	14.34	91,131
30 Dec 19	14.36000 +0.00	14.45	14.16	14.39	117,577
27 Dec 19	14.36000 -0.41	14.82	14.27	14.82	200,617
26 Dec 19	14.77000 +0.16	14.79	14.57	14.63	142,291
24 Dec 19	14.61000 -0.06	14.67	14.48	14.64	62,702
23 Dec 19	14.67000 -0.33	15.07	14.63	15.01	125,279
20 Dec 19	15.00000 +0.25	15.10	14.74	14.85	455,730
19 Dec 19	14.75000 +0.03	14.85	14.59	14.66	138,503
18 Dec 19	14.72000 +0.13	14.80	14.41	14.63	214,002
17 Dec 19	14.59000 +0.26	14.67	14.17	14.37	121,983
16 Dec 19	14.33000 +0.15	14.56	14.16	14.26	99,877
13 Dec 19	14.18000 -0.07	14.30	14.01	14.22	115,741
12 Dec 19	14.25000 -0.15	14.72	14.19	14.40	126,891
11 Dec 19	14.40000 -0.15	14.60	14.27	14.57	157,502
10 Dec 19	14.54500 +0.11	14.68	14.28	14.46	214,297
09 Dec 19	14.44000 +0.22	14.54	14.13	14.21	168,816
06 Dec 19	14.21500 +0.40	14.28	14.00	14.00	198,162
05 Dec 19	13.82000 -0.30	14.16	13.61	14.12	251,879
04 Dec 19	14.12000 +0.12	14.22	14.01	14.10	106,396
03 Dec 19	14.00000 -0.32	14.25	13.88	14.18	160,737
02 Dec 19	14.32000 -0.25	14.62	14.22	14.54	143,100
29 Nov 19	14.57000 +0.23	14.84	14.22	14.30	96,500
27 Nov 19	14.34000 -0.14	14.71	14.32	14.57	98,834
26 Nov 19	14.48000 -0.08	14.79	14.41	14.57	383,035
25 Nov 19	14.55500 +0.58	14.66	13.92	13.93	311,282
22 Nov 19	13.98000 -0.20	14.24	13.90	14.21	173,826
21 Nov 19	14.18000 -0.47	14.66	14.09	14.66	137,279
20 Nov 19	14.65000 -0.46	15.02	14.58	14.96	158,189
19 Nov 19	15.11000 +0.28	15.21	14.82	14.91	177,028
18 Nov 19	14.83000 +0.00	14.84	14.46	14.83	194,064
15 Nov 19	14.83000 -0.07	15.12	14.83	15.03	184,950
14 Nov 19	14.90000 +0.13	15.11	14.78	14.79	136,786
13 Nov 19	14.77000 -0.54	15.25	14.47	15.25	279,878
12 Nov 19	15.31000 +0.11	15.36	14.99	15.21	144,705
11 Nov 19	15.20000 +0.06	15.38	14.91	15.11	185,083
08 Nov 19	15.14000 -0.24	15.49	15.08	15.36	202,138
07 Nov 19	15.38000 -0.45	15.91	15.31	15.83	229,235
06 Nov 19	15.83000 -0.62	16.45	15.76	16.45	262,830
05 Nov 19	16.45000 -0.34	17.49	15.69	17.05	512,351
04 Nov 19	16.79000 +0.33	17.05	16.06	16.79	410,737
01 Nov 19	16.46000 +0.21	16.58	16.19	16.31	262,802
31 Oct 19	16.24500 -0.50	16.76	16.07	16.75	192,042
30 Oct 19	16.75000 -0.12	16.91	16.55	16.80	163,770
29 Oct 19	16.87000 -0.05	17.07	16.67	16.90	232,960
28 Oct 19	16.92000 +0.05	17.29	16.90	17.00	272,636
25 Oct 19	16.87000 +0.07	16.93	16.66	16.87	228,956
24 Oct 19	16.80000 -0.10	17.03	16.69	16.97	234,785
23 Oct 19	16.90000 +0.20	16.99	16.57	16.81	316,377
22 Oct 19	16.70000 +0.06	16.93	16.34	16.65	175,335
21 Oct 19	16.64500 +0.27	16.89	16.25	16.50	227,203
18 Oct 19	16.38000 +0.48	16.44	15.77	15.81	243,460
17 Oct 19	15.90000 +0.02	16.04	15.81	15.95	202,275
16 Oct 19	15.88000 -0.03	16.16	15.74	15.79	149,491
15 Oct 19	15.91000 -0.03	16.12	15.70	15.94	138,172
14 Oct 19	15.94000 -0.08	16.16	15.72	16.05	182,767
11 Oct 19	16.02000 +0.22	16.60	15.82	15.88	315,510
10 Oct 19	15.80000 +0.89	15.88	14.98	15.16	414,444
09 Oct 19	14.91000 +0.41	15.69	14.62	14.96	408,766
08 Oct 19	14.50000 +0.49	14.67	13.91	13.91	321,149
07 Oct 19	14.01000 -0.05	14.32	13.93	14.05	146,902
04 Oct 19	14.06000 +0.31	14.15	13.70	13.70	134,698
03 Oct 19	13.75000 +0.57	13.89	12.69	13.13	308,344
02 Oct 19	13.18000 +0.17	13.27	12.73	12.92	230,585
01 Oct 19	13.01000 -0.14	13.27	12.71	13.19	321,907
30 Sep 19	13.15000 +0.08	13.24	12.98	13.02	74,221
27 Sep 19	13.07000 +0.01	13.20	12.95	13.15	69,059
26 Sep 19	13.06000 -0.10	13.18	12.95	13.13	66,914
25 Sep 19	13.16000 +0.20	13.22	12.88	12.97	61,305
24 Sep 19	12.96000 -0.23	13.22	12.90	13.19	145,541
23 Sep 19	13.19000 +0.01	13.24	12.94	13.04	85,082
20 Sep 19	13.18000 +0.31	13.42	12.79	12.87	282,535
19 Sep 19	12.87000 -0.21	13.31	12.81	13.12	225,842
18 Sep 19	13.08000 +0.15	13.15	12.69	12.85	137,275
17 Sep 19	12.93000 +0.22	13.00	12.44	12.67	110,552
16 Sep 19	12.71000 +0.21	12.79	12.43	12.51	118,018
13 Sep 19	12.50000 +0.01	12.74	12.43	12.60	102,747
12 Sep 19	12.49000 -0.20	12.82	12.25	12.68	132,174
11 Sep 19	12.69000 +0.42	12.73	12.16	12.34	216,848
10 Sep 19	12.27000 +0.51	12.38	11.66	11.82	149,578
09 Sep 19	11.76000 +0.23	11.90	11.47	11.54	107,110
06 Sep 19	11.53000 +0.04	11.68	11.37	11.67	98,283
05 Sep 19	11.49000 +0.29	11.72	11.34	11.45	112,702
04 Sep 19	11.20000 +0.16	11.39	11.15	11.21	81,281
03 Sep 19	11.04000 -0.15	11.23	10.93	11.03	79,343
30 Aug 19	11.19000 +0.04	11.30	11.10	11.24	64,108
29 Aug 19	11.15000 +0.38	11.19	10.88	10.89	101,038
28 Aug 19	10.77000 +0.09	10.95	10.50	10.64	98,341
27 Aug 19	10.68000 -0.48	11.30	10.58	11.20	147,450
26 Aug 19	11.16000 +0.17	11.16	10.88	11.11	108,096
23 Aug 19	10.99000 -0.40	11.34	10.92	11.33	151,959
22 Aug 19	11.39000 -0.25	11.70	11.22	11.70	133,847
21 Aug 19	11.64000 +0.24	11.93	11.49	11.54	177,919
20 Aug 19	11.40000 +0.15	11.57	11.02	11.18	182,145
19 Aug 19	11.25000 +0.19	11.34	11.13	11.22	125,456
16 Aug 19	11.06000 +0.24	11.08	10.64	10.92	239,538
15 Aug 19	10.82000 +0.25	10.94	10.44	10.58	141,736
14 Aug 19	10.57000 -0.74	11.37	10.16	11.13	419,325
13 Aug 19	11.31000 +0.25	11.37	10.93	11.00	118,397
12 Aug 19	11.06000 +0.05	11.14	10.89	10.96	105,711
09 Aug 19	11.01000 -0.25	11.22	10.95	11.22	103,254
08 Aug 19	11.26000 +0.52	11.36	10.89	10.89	173,139
07 Aug 19	10.74000 -0.32	11.14	10.55	10.90	196,134
06 Aug 19	11.06000 -0.82	11.87	10.85	11.19	300,130
05 Aug 19	11.88000 -0.31	12.02	11.56	12.00	132,169
02 Aug 19	12.19000 -0.04	12.31	11.97	12.13	99,830
01 Aug 19	12.23000 -0.29	12.64	12.00	12.53	149,270
31 Jul 19	12.52000 -0.21	13.03	12.51	12.81	148,010
30 Jul 19	12.73000 +0.07	12.80	12.33	12.56	136,725
29 Jul 19	12.66000 +0.01	12.76	12.56	12.68	88,912
26 Jul 19	12.65000 +0.35	12.68	12.12	12.30	91,683
25 Jul 19	12.30000 -0.18	12.60	12.28	12.60	100,190
24 Jul 19	12.48000 +0.27	12.52	12.09	12.16	82,050
23 Jul 19	12.21000 +0.12	12.31	12.14	12.14	93,796
22 Jul 19	12.09000 -0.04	12.30	12.06	12.13	80,253
19 Jul 19	12.13000 +0.04	12.37	12.02	12.02	98,441
18 Jul 19	12.09000 -0.43	12.55	12.05	12.55	117,801
17 Jul 19	12.52000 -0.70	13.19	12.52	13.17	119,117
16 Jul 19	13.22000 -0.16	13.58	13.20	13.45	72,028
15 Jul 19	13.38000 -0.11	13.63	13.17	13.57	78,097
12 Jul 19	13.49000 +0.36	13.60	13.11	13.15	154,556
11 Jul 19	13.13000 -0.27	13.41	13.03	13.41	66,485
10 Jul 19	13.40000 -0.39	13.89	13.32	13.87	120,718
09 Jul 19	13.79000 +0.04	13.80	13.58	13.66	73,350
08 Jul 19	13.75000 -0.22	13.99	13.73	13.89	55,910
05 Jul 19	13.97000 +0.04	14.18	13.75	13.86	85,681
03 Jul 19	13.93000 +0.15	13.97	13.78	13.81	43,278
02 Jul 19	13.78000 -0.18	13.96	13.63	13.95	94,335
01 Jul 19	13.96000 +0.54	13.97	13.47	13.58	131,328
28 Jun 19	13.42000 +0.07	13.70	13.20	13.33	353,535
27 Jun 19	13.35000 +0.17	13.39	13.20	13.21	125,178
26 Jun 19	13.18000 +0.17	13.18	12.96	13.07	44,907
25 Jun 19	13.01000 -0.09	13.16	12.93	13.06	127,473
24 Jun 19	13.10000 -0.15	13.43	13.09	13.25	84,133
21 Jun 19	13.25000 -0.34	13.56	13.22	13.50	142,799
20 Jun 19	13.59000 +0.15	13.63	13.43	13.49	161,550
19 Jun 19	13.44000 -0.05	13.53	13.36	13.51	119,908
18 Jun 19	13.49000 +0.22	13.65	13.33	13.33	146,886
17 Jun 19	13.27000 +0.03	13.48	13.24	13.27	136,987
14 Jun 19	13.24000 +0.18	13.37	12.96	13.04	123,834
13 Jun 19	13.06000 +0.29	13.07	12.70	12.85	111,649
12 Jun 19	12.77000 -0.01	12.89	12.69	12.76	59,588
11 Jun 19	12.78000 +0.06	12.86	12.66	12.82	446,573
10 Jun 19	12.72000 -0.05	13.10	12.66	12.83	154,550
07 Jun 19	12.77000 -0.20	13.27	12.76	13.01	165,507
06 Jun 19	12.97000 -0.37	13.38	12.94	13.28	149,369
05 Jun 19	13.34000 +0.27	13.35	12.93	13.02	177,955
04 Jun 19	13.07000 +0.95	13.08	12.21	12.27	222,905
03 Jun 19	12.12000 +0.18	12.15	11.75	11.89	669,579
31 May 19	11.94000 -0.01	11.99	11.67	11.81	196,029
30 May 19	11.95000 -0.09	12.22	11.88	12.06	183,909
29 May 19	12.04000 -0.15	12.14	12.02	12.10	189,628
28 May 19	12.19000 +0.18	12.26	11.91	12.00	242,701
24 May 19	12.01000 +0.03	12.06	11.90	12.03	208,034
23 May 19	11.98000 -0.17	12.09	11.90	12.05	239,117
22 May 19	12.15000 -0.07	12.23	12.06	12.17	117,946
21 May 19	12.22000 +0.14	12.26	12.09	12.13	168,167
20 May 19	12.08000 +0.07	12.10	11.94	11.99	63,969
17 May 19	12.01000 -0.08	12.12	11.91	12.00	93,357
16 May 19	12.09000 -0.05	12.31	12.06	12.13	74,463
15 May 19	12.14000 -0.07	12.23	12.03	12.10	65,124
14 May 19	12.21000 +0.24	12.29	11.93	11.98	260,196
13 May 19	11.97000 -0.22	12.04	11.81	11.86	166,712
10 May 19	12.19000 +0.08	12.28	11.94	12.14	184,603
09 May 19	12.11000 +0.07	12.12	11.78	11.88	211,051
08 May 19	12.04000 -0.08	12.35	11.97	12.13	371,572
07 May 19	12.12000 -1.72	12.86	11.60	12.83	748,184
06 May 19	13.84000 -0.05	13.91	13.52	13.58	150,682
03 May 19	13.89000 +0.46	13.94	13.51	13.51	228,863
02 May 19	13.43000 -0.14	13.60	13.33	13.55	270,141
01 May 19	13.57000 +0.01	13.80	13.55	13.61	207,394
30 Apr 19	13.56000 -0.10	13.66	13.42	13.65	212,065
29 Apr 19	13.66000 +0.29	13.74	13.28	13.47	83,524
26 Apr 19	13.37000 +0.14	13.44	13.16	13.24	169,202
25 Apr 19	13.23000 -0.51	13.73	13.23	13.73	89,500
24 Apr 19	13.74000 -0.02	13.89	13.69	13.80	116,569
23 Apr 19	13.76000 +0.15	13.80	13.52	13.65	105,985
22 Apr 19	13.61000 -0.14	13.84	13.32	13.76	135,878
18 Apr 19	13.75000 +0.13	13.89	13.53	13.58	225,051
17 Apr 19	13.62000 +0.45	13.75	13.22	13.24	130,696
16 Apr 19	13.17000 +0.33	13.24	12.47	12.88	240,338
15 Apr 19	12.84000 +0.06	12.97	12.71	12.83	100,313
12 Apr 19	12.78000 -0.14	13.05	12.76	12.98	61,453
11 Apr 19	12.92000 +0.18	13.01	12.78	12.78	101,770
10 Apr 19	12.74000 +0.16	12.88	12.48	12.59	686,733
09 Apr 19	12.58000 -0.36	13.01	12.54	12.90	175,273
08 Apr 19	12.94000 -0.16	13.12	12.88	13.10	140,002
05 Apr 19	13.10000 +0.06	13.20	13.02	13.08	172,709
04 Apr 19	13.04000 +0.08	13.14	12.96	12.97	122,246
03 Apr 19	12.96000 +0.06	13.05	12.89	12.98	148,381
02 Apr 19	12.90000 -0.12	13.03	12.75	13.01	104,592
01 Apr 19	13.02000 +0.50	13.04	12.56	12.62	292,191
29 Mar 19	12.52000 -0.13	12.76	12.43	12.75	325,999
28 Mar 19	12.65000 +0.07	12.76	12.49	12.62	81,791
27 Mar 19	12.58000 -0.04	12.78	12.54	12.64	136,347
26 Mar 19	12.62000 -0.17	12.98	12.46	12.86	152,091
25 Mar 19	12.79000 +0.25	12.92	12.41	12.46	154,421
22 Mar 19	12.54000 -0.28	12.88	12.54	12.74	179,196
21 Mar 19	12.82000 -0.14	13.16	12.78	12.92	150,783
20 Mar 19	12.96000 -0.18	13.18	12.74	13.10	160,126
19 Mar 19	13.14000 -0.23	13.43	13.13	13.41	107,568
18 Mar 19	13.37000 +0.15	13.42	13.12	13.23	123,213
15 Mar 19	13.22000 -0.15	13.60	13.06	13.42	317,009
14 Mar 19	13.37000 -0.10	13.52	13.34	13.47	244,604
13 Mar 19	13.47000 -0.29	13.84	13.44	13.84	174,526
12 Mar 19	13.76000 +0.14	13.95	13.54	13.65	305,868
11 Mar 19	13.62000 -0.19	13.78	13.55	13.76	268,877
08 Mar 19	13.81000 -0.25	14.05	13.69	13.95	169,832
07 Mar 19	14.06000 -0.15	14.33	13.83	14.20	178,545
06 Mar 19	14.21000 -0.26	14.42	13.67	14.28	238,692
05 Mar 19	14.47000 -0.39	15.75	14.42	15.50	316,777
04 Mar 19	14.86000 +0.16	14.99	14.53	14.93	273,504
01 Mar 19	14.70000 +0.09	14.97	14.45	14.73	288,283
28 Feb 19	14.61000 -0.04	14.74	14.48	14.63	160,355
27 Feb 19	14.65000 -0.01	14.74	14.42	14.58	98,467
26 Feb 19	14.66000 +0.15	14.74	14.35	14.47	269,704
25 Feb 19	14.51000 -0.20	14.88	14.47	14.78	109,955
22 Feb 19	14.71000 +0.02	14.90	14.59	14.76	95,738
21 Feb 19	14.69000 +0.29	15.15	14.30	14.39	243,241
20 Feb 19	14.40000 +0.22	14.78	14.24	14.24	240,644
19 Feb 19	14.18000 +0.25	14.22	13.76	13.87	255,479
15 Feb 19	13.93000 +0.37	14.04	13.65	13.65	177,119
14 Feb 19	13.56000 +0.19	13.65	13.28	13.32	232,103
13 Feb 19	13.37000 -0.03	13.48	13.29	13.41	118,918
12 Feb 19	13.40000 +0.31	13.48	13.23	13.24	113,525
11 Feb 19	13.09000 +0.00	13.13	12.70	13.08	86,750
08 Feb 19	13.09000 -0.07	13.19	12.88	13.09	49,297
07 Feb 19	13.16000 -0.37	13.59	13.12	13.45	60,893
06 Feb 19	13.53000 +0.23	13.62	13.21	13.29	130,831
05 Feb 19	13.30000 +0.10	13.42	13.04	13.21	126,063
04 Feb 19	13.20000 +0.02	13.37	13.01	13.19	187,058
01 Feb 19	13.18000 -0.06	13.34	13.10	13.31	93,978
31 Jan 19	13.24000 -0.03	13.46	12.68	13.24	107,440
30 Jan 19	13.27000 +0.03	13.39	12.97	13.26	82,003
29 Jan 19	13.24000 -0.23	13.55	13.19	13.48	86,801
28 Jan 19	13.47000 -0.01	13.66	13.19	13.39	143,399
25 Jan 19	13.48000 +0.41	13.57	13.22	13.30	139,004
24 Jan 19	13.07000 -0.08	13.49	13.02	13.13	153,680
23 Jan 19	13.15000 -0.06	13.32	12.95	13.24	197,001
22 Jan 19	13.21000 -0.09	13.29	12.91	13.29	151,576
18 Jan 19	13.30000 +0.34	13.33	12.78	13.01	176,419
17 Jan 19	12.96000 +0.33	13.03	12.56	12.61	113,569
16 Jan 19	12.63000 -0.06	12.78	12.40	12.70	126,859
15 Jan 19	12.69000 +0.40	12.78	12.17	12.30	189,027
14 Jan 19	12.29000 -0.16	12.55	12.23	12.35	283,116
11 Jan 19	12.45000 +0.23	12.52	12.12	12.12	160,580
10 Jan 19	12.22000 +0.17	12.36	11.83	11.99	163,413
09 Jan 19	12.05000 -0.14	12.38	12.00	12.17	176,067
08 Jan 19	12.19000 +0.18	12.27	11.88	12.17	187,545
07 Jan 19	12.01000 +0.17	12.07	11.71	11.83	173,991
04 Jan 19	11.84000 +0.64	11.85	11.31	11.40	152,782
03 Jan 19	11.20000 +0.06	11.58	11.03	11.12	185,201
02 Jan 19	11.14000 +0.25	11.22	10.72	10.72	166,385
31 Dec 18	10.89000 +0.51	10.91	10.42	10.42	165,121
28 Dec 18	10.38000 +0.13	10.55	10.10	10.21	277,548
27 Dec 18	10.25000 -0.28	10.70	9.96	10.36	160,688
26 Dec 18	10.53000 +0.53	10.56	10.00	10.04	135,439
24 Dec 18	10.00000 -0.11	10.41	9.72	10.00	103,493
21 Dec 18	10.11000 +0.21	10.38	9.71	9.93	352,486
20 Dec 18	9.90000 -0.16	10.15	9.74	10.02	250,608
19 Dec 18	10.06000 -0.18	10.54	9.78	10.24	332,225
18 Dec 18	10.24000 -0.87	11.20	10.02	11.20	357,121
17 Dec 18	11.11000 -0.20	11.36	11.01	11.31	151,184
14 Dec 18	11.31000 +0.57	11.63	10.56	11.04	245,349
13 Dec 18	10.74000 -0.40	11.24	10.66	11.15	164,249
12 Dec 18	11.14000 +0.00	11.45	11.05	11.31	147,152
11 Dec 18	11.14000 -0.10	11.41	11.01	11.41	144,984
10 Dec 18	11.24000 -0.06	11.52	11.13	11.30	130,550
07 Dec 18	11.30000 -0.17	11.68	11.16	11.48	163,497
06 Dec 18	11.47000 -0.03	11.52	11.08	11.27	184,788
04 Dec 18	11.50000 -1.08	12.59	11.43	12.59	207,430
03 Dec 18	12.58000 -0.29	13.00	12.51	13.00	123,906
30 Nov 18	12.87000 -0.01	13.01	12.77	12.87	85,192
29 Nov 18	12.88000 -0.44	13.31	12.86	13.27	88,926
28 Nov 18	13.32000 +0.37	13.37	12.67	13.07	251,795
27 Nov 18	12.95000 +0.03	13.07	12.66	12.87	118,005
26 Nov 18	12.92000 +0.09	13.16	12.77	12.92	132,050
23 Nov 18	12.83000 -0.07	13.08	12.73	12.73	38,168
21 Nov 18	12.90000 +0.04	13.26	12.82	12.93	68,244
20 Nov 18	12.86000 -0.12	13.16	12.53	12.88	159,279
19 Nov 18	12.98000 -0.43	13.40	12.83	13.40	114,089
16 Nov 18	13.41000 +0.21	13.52	12.84	13.05	138,930
15 Nov 18	13.20000 +0.27	13.23	12.80	12.90	126,757
14 Nov 18	12.93000 -0.75	13.82	12.91	13.76	216,391
13 Nov 18	13.68000 +0.67	13.72	12.99	13.08	252,369
12 Nov 18	13.01000 +0.00	13.21	12.75	12.97	157,400
09 Nov 18	13.01000 -0.11	13.12	12.73	13.02	170,805
08 Nov 18	13.12000 -0.17	13.50	13.00	13.22	159,054
07 Nov 18	13.29000 +1.13	13.39	12.21	12.27	324,069
06 Nov 18	12.16000 +0.15	12.19	11.19	12.00	444,279
05 Nov 18	12.01000 +0.05	12.10	11.77	11.95	113,924
02 Nov 18	11.96000 +0.26	12.48	11.48	11.73	193,255
01 Nov 18	11.70000 +0.34	11.90	11.32	11.38	103,154
31 Oct 18	11.36000 -0.49	12.01	11.32	12.01	200,639
30 Oct 18	11.85000 +0.32	11.92	11.13	11.52	177,685
29 Oct 18	11.53000 +0.00	11.88	11.44	11.72	123,858
26 Oct 18	11.53000 +0.17	11.80	11.32	11.34	249,445
25 Oct 18	11.36000 +0.38	11.48	11.00	11.04	131,655
24 Oct 18	10.98000 -0.52	11.65	10.97	11.49	221,185
23 Oct 18	11.50000 -0.65	12.25	11.45	11.96	209,330
22 Oct 18	12.15000 +0.02	12.47	11.97	12.21	241,026
19 Oct 18	12.13000 -0.61	12.85	11.90	12.82	334,650
18 Oct 18	12.74000 -0.64	13.69	12.70	13.55	201,627
17 Oct 18	13.38000 -0.25	13.73	13.36	13.64	228,703
16 Oct 18	13.63000 +0.18	13.69	13.37	13.58	206,301
15 Oct 18	13.45000 +0.72	13.95	12.97	12.97	275,686
12 Oct 18	12.73000 +0.00	12.98	12.67	12.92	123,593
11 Oct 18	12.73000 -0.25	13.12	12.73	12.98	128,340
10 Oct 18	12.98000 -0.17	13.15	12.96	13.13	80,893
09 Oct 18	13.15000 +0.05	13.30	13.03	13.10	62,061
08 Oct 18	13.10000 -0.17	13.29	12.94	13.26	70,084
05 Oct 18	13.27000 -0.34	13.74	13.05	13.62	76,735
04 Oct 18	13.61000 -0.18	13.85	13.52	13.74	74,737
03 Oct 18	13.79000 +0.17	13.86	13.51	13.67	54,149
02 Oct 18	13.62000 +0.15	13.81	13.41	13.48	110,061
01 Oct 18	13.47000 -0.85	14.35	13.42	14.33	156,947
28 Sep 18	14.32000 +0.46	14.34	13.81	13.81	247,847
27 Sep 18	13.86000 +0.14	13.89	13.60	13.75	78,270
26 Sep 18	13.72000 -0.13	13.90	13.68	13.90	112,369
25 Sep 18	13.85000 -0.43	14.35	13.84	14.29	150,504
24 Sep 18	14.28000 +0.10	14.44	14.05	14.21	133,110
21 Sep 18	14.18000 +0.15	14.19	14.04	14.05	178,605
20 Sep 18	14.03000 +0.03	14.11	13.96	14.05	50,290
19 Sep 18	14.00000 +0.10	14.14	13.80	13.88	71,729
18 Sep 18	13.90000 +0.08	14.10	13.81	13.81	100,409
17 Sep 18	13.82000 -0.24	14.25	13.75	14.07	119,707
14 Sep 18	14.06000 +0.02	14.34	14.03	14.05	81,221
13 Sep 18	14.04000 -0.24	14.49	14.00	14.38	109,176
12 Sep 18	14.28000 -0.05	14.34	14.13	14.32	69,315
11 Sep 18	14.33000 +0.07	14.38	14.02	14.27	66,845
10 Sep 18	14.26000 +0.24	14.36	14.07	14.07	123,533
07 Sep 18	14.02000 -0.02	14.15	13.96	14.06	80,301
06 Sep 18	14.04000 -0.18	14.37	14.02	14.28	65,246
05 Sep 18	14.22000 -0.03	14.26	13.92	14.25	121,188
04 Sep 18	14.25000 -0.30	14.60	14.11	14.50	101,961
31 Aug 18	14.55000 +0.03	14.65	13.85	14.51	76,804
30 Aug 18	14.52000 -0.18	14.79	14.34	14.66	70,938
29 Aug 18	14.70000 -0.17	14.93	14.62	14.86	59,928
28 Aug 18	14.87000 +0.15	15.01	14.67	14.80	193,609
27 Aug 18	14.72000 -0.14	15.10	14.66	14.97	178,847
24 Aug 18	14.86000 -0.55	15.42	14.81	15.42	127,110
23 Aug 18	15.41000 +0.09	15.64	15.30	15.32	81,909
22 Aug 18	15.32000 +0.09	15.36	15.13	15.24	156,806
21 Aug 18	15.23000 -0.14	15.69	15.18	15.44	108,630
20 Aug 18	15.37000 +0.06	15.47	15.16	15.38	143,359
17 Aug 18	15.31000 +0.10	15.34	15.16	15.16	198,979
16 Aug 18	15.21000 +0.00	15.32	14.98	15.31	127,072
15 Aug 18	15.21000 -0.29	15.55	15.15	15.44	108,478
14 Aug 18	15.50000 +0.18	15.53	15.27	15.42	130,343
13 Aug 18	15.32000 -0.26	15.95	15.20	15.60	215,771
10 Aug 18	15.58000 +0.18	15.66	15.28	15.31	148,459
09 Aug 18	15.40000 +0.05	15.74	14.74	15.38	215,185
08 Aug 18	15.35000 -0.23	16.07	15.32	15.63	232,371
07 Aug 18	15.58000 +0.53	15.65	15.07	15.07	215,894
06 Aug 18	15.05000 +1.00	15.13	13.89	14.08	366,455
03 Aug 18	14.05000 +0.69	14.65	13.59	14.00	324,081
02 Aug 18	13.36000 +0.32	13.59	12.96	13.02	115,871
01 Aug 18	13.04000 -0.39	13.52	13.04	13.43	173,988
31 Jul 18	13.43000 +0.33	13.59	13.15	13.15	105,494
30 Jul 18	13.10000 +0.03	13.28	12.99	13.06	143,521
27 Jul 18	13.07000 -0.19	13.44	12.88	13.25	104,085
26 Jul 18	13.26000 +0.02	13.54	13.18	13.23	71,618
25 Jul 18	13.24000 -0.18	13.41	13.07	13.39	143,336
24 Jul 18	13.42000 -0.23	13.79	13.29	13.73	65,564
23 Jul 18	13.65000 +0.12	13.84	13.43	13.43	91,794
20 Jul 18	13.53000 -0.25	13.78	13.49	13.74	172,960
19 Jul 18	13.78000 -0.03	13.82	13.60	13.78	105,416
18 Jul 18	13.81000 -0.19	13.95	13.54	13.92	120,445
17 Jul 18	14.00000 -0.05	14.22	13.61	14.04	134,857
16 Jul 18	14.05000 +0.16	14.07	13.78	13.88	165,923
13 Jul 18	13.89000 +0.35	13.95	13.51	13.51	136,810
12 Jul 18	13.54000 +0.27	13.58	13.06	13.37	142,263
11 Jul 18	13.27000 +0.01	13.43	13.14	13.14	89,182
10 Jul 18	13.26000 -0.09	13.44	13.12	13.37	50,603
09 Jul 18	13.35000 -0.09	13.49	13.30	13.49	61,542
06 Jul 18	13.44000 +0.08	13.48	13.27	13.40	67,378
05 Jul 18	13.36000 +0.34	13.37	12.98	13.07	119,092
03 Jul 18	13.02000 -0.20	13.26	12.99	13.25	45,344
02 Jul 18	13.22000 +0.19	13.22	12.60	12.92	145,137
29 Jun 18	13.03000 -0.20	13.34	12.98	13.29	123,195
28 Jun 18	13.23000 -0.35	13.60	13.20	13.57	222,671
27 Jun 18	13.58000 -0.08	13.71	13.50	13.65	128,100
26 Jun 18	13.66000 +0.10	13.80	13.41	13.54	135,085
25 Jun 18	13.56000 -0.03	13.64	13.35	13.55	167,603
22 Jun 18	13.59000 -0.08	13.73	13.43	13.73	312,084
21 Jun 18	13.67000 -0.14	13.81	13.52	13.81	103,744
20 Jun 18	13.81000 +0.29	13.86	12.53	13.52	189,334
19 Jun 18	13.52000 +0.04	13.60	13.26	13.42	151,410
18 Jun 18	13.48000 +0.43	13.60	12.98	12.98	203,022
15 Jun 18	13.05000 -0.01	13.11	12.98	13.00	125,731
14 Jun 18	13.06000 -0.07	13.23	12.99	13.14	82,560
13 Jun 18	13.13000 -0.11	13.27	13.06	13.27	78,544
12 Jun 18	13.24000 -0.19	13.55	13.18	13.44	138,137
11 Jun 18	13.43000 -0.19	13.50	13.10	13.11	245,326
08 Jun 18	13.62000 +0.31	13.66	13.19	13.31	104,713
07 Jun 18	13.31000 +0.05	13.36	13.16	13.28	123,723
06 Jun 18	13.26000 +0.15	13.28	13.03	13.13	112,153
05 Jun 18	13.11000 +0.08	13.18	12.98	13.05	86,773
04 Jun 18	13.03000 +0.12	13.17	12.93	12.95	135,763
01 Jun 18	12.91000 +0.20	13.01	12.75	12.77	113,268
31 May 18	12.71000 -0.01	12.77	12.47	12.71	130,404
30 May 18	12.72000 +0.10	12.97	12.64	12.67	96,289
29 May 18	12.62000 +0.07	12.78	12.48	12.48	93,122
25 May 18	12.55000 +0.04	12.62	12.35	12.47	76,338
24 May 18	12.51000 -0.09	12.60	12.20	12.58	107,679
23 May 18	12.60000 -0.14	12.82	12.51	12.69	145,699
22 May 18	12.74000 -0.23	12.88	12.64	12.81	140,587
21 May 18	12.97000 +0.00	13.18	12.85	13.03	84,295
18 May 18	12.97000 +0.05	13.09	12.75	12.96	132,689
17 May 18	12.92000 -0.02	13.11	12.85	12.96	160,897
16 May 18	12.94000 +0.18	13.11	12.79	12.80	211,065
15 May 18	12.76000 +0.09	12.96	12.51	12.64	165,540
14 May 18	12.67000 -0.42	13.40	12.57	13.10	206,033
11 May 18	13.09000 -0.01	13.30	12.96	13.09	144,278
10 May 18	13.10000 +0.24	13.13	12.61	12.84	221,800
09 May 18	12.86000 -0.51	13.37	12.40	13.37	336,819
08 May 18	13.37000 +1.50	13.74	12.25	12.25	560,252
07 May 18	11.87000 +0.52	12.00	11.39	11.39	160,355
04 May 18	11.35000 -0.07	11.60	11.18	11.34	165,513
03 May 18	11.42000 -0.06	11.63	11.24	11.40	134,725
02 May 18	11.48000 +0.07	11.60	11.35	11.42	91,121
01 May 18	11.41000 +0.28	11.41	10.95	11.14	129,985
30 Apr 18	11.13000 -0.13	11.33	11.10	11.33	157,569
27 Apr 18	11.26000 +0.15	11.36	11.09	11.16	126,756
26 Apr 18	11.11000 -0.34	11.52	11.09	11.46	106,067
25 Apr 18	11.45000 +0.09	11.57	11.28	11.36	93,875
24 Apr 18	11.36000 -0.41	11.85	11.33	11.83	102,149
23 Apr 18	11.77000 +0.01	11.89	11.62	11.83	92,748
20 Apr 18	11.76000 -0.23	11.98	11.64	11.96	142,229
19 Apr 18	11.99000 -0.05	12.10	11.75	11.98	152,723
18 Apr 18	12.04000 -0.19	12.38	11.88	12.31	156,409
17 Apr 18	12.23000 +0.88	12.40	11.53	11.53	230,722
16 Apr 18	11.35000 +0.07	11.46	11.20	11.35	67,150
13 Apr 18	11.28000 -0.04	11.39	11.20	11.39	61,803
12 Apr 18	11.32000 +0.04	11.47	11.28	11.40	91,683
11 Apr 18	11.28000 -0.23	11.52	11.04	11.43	99,345
10 Apr 18	11.51000 +0.30	11.62	11.32	11.38	81,029
09 Apr 18	11.21000 -0.13	11.51	11.21	11.40	80,091
06 Apr 18	11.34000 -0.30	11.74	11.14	11.53	131,525
05 Apr 18	11.64000 +0.15	11.74	11.45	11.60	126,538
04 Apr 18	11.49000 +0.19	11.54	11.10	11.10	157,585
03 Apr 18	11.30000 +0.28	11.36	10.97	11.07	172,058
02 Apr 18	11.02000 -0.44	11.67	10.83	11.45	183,394
29 Mar 18	11.46000 +0.64	11.55	10.90	10.90	616,643
28 Mar 18	10.82000 +0.01	11.07	10.74	10.87	231,408
27 Mar 18	10.81000 -0.49	11.36	10.76	11.25	225,818
26 Mar 18	11.30000 +0.22	11.45	10.88	11.27	328,743
23 Mar 18	11.08000 -0.63	11.68	11.08	11.68	245,685
22 Mar 18	11.71000 -0.57	12.29	11.70	12.20	122,620
21 Mar 18	12.28000 +0.14	12.36	12.07	12.15	195,465
20 Mar 18	12.14000 -0.11	12.36	12.07	12.26	157,862
19 Mar 18	12.25000 -0.20	12.50	12.06	12.41	235,508
16 Mar 18	12.45000 -0.13	12.55	12.33	12.53	277,654
15 Mar 18	12.58000 -0.05	12.85	12.44	12.58	181,845
14 Mar 18	12.63000 -0.38	13.12	12.56	13.03	226,768
13 Mar 18	13.01000 +0.05	13.29	12.86	13.08	266,907
12 Mar 18	12.96000 -0.04	13.48	12.81	13.31	345,933
09 Mar 18	13.00000 +0.51	13.02	12.49	12.61	211,117
08 Mar 18	12.49000 +0.13	12.59	12.13	12.40	342,501
07 Mar 18	12.36000 +0.74	12.45	11.46	11.47	328,543
06 Mar 18	11.62000 -0.67	12.14	10.96	11.25	549,692
05 Mar 18	12.29000 +0.13	12.44	12.01	12.21	281,145
02 Mar 18	12.16000 +0.12	12.27	11.76	11.95	177,428
01 Mar 18	12.04000 -0.04	12.30	11.70	12.07	231,055
28 Feb 18	12.08000 -0.17	12.49	12.00	12.27	166,443
27 Feb 18	12.25000 -0.24	12.74	12.19	12.48	194,193
26 Feb 18	12.49000 +0.10	12.62	12.29	12.50	175,426
23 Feb 18	12.39000 -0.25	12.81	12.20	12.76	225,112
22 Feb 18	12.64000 +0.20	12.79	12.32	12.47	120,667
21 Feb 18	12.44000 +0.25	12.72	12.20	12.20	158,333
20 Feb 18	12.19000 -0.42	12.70	12.15	12.56	290,900
16 Feb 18	12.61000 +0.19	12.68	12.39	12.39	165,872
15 Feb 18	12.42000 +0.18	12.44	12.07	12.38	137,476
14 Feb 18	12.24000 +0.07	12.39	12.02	12.08	163,312
13 Feb 18	12.17000 -0.12	12.38	12.01	12.25	182,421
12 Feb 18	12.29000 -0.28	12.64	12.01	12.61	198,355
09 Feb 18	12.57000 +0.40	12.66	12.02	12.26	287,871
08 Feb 18	12.17000 -0.62	12.98	12.08	12.79	302,878
07 Feb 18	12.79000 +0.23	12.94	12.55	12.56	227,115
06 Feb 18	12.56000 +0.23	12.82	11.93	12.06	371,842
05 Feb 18	12.33000 -0.93	13.30	12.32	13.05	500,375
02 Feb 18	13.26000 -0.43	13.72	13.06	13.61	386,372
01 Feb 18	13.69000 -0.26	14.14	13.59	13.95	324,497
31 Jan 18	13.95000 -0.45	14.54	13.94	14.41	254,988
30 Jan 18	14.40000 +0.21	14.47	13.90	14.01	299,204
29 Jan 18	14.19000 +0.06	14.24	13.89	14.04	200,380
26 Jan 18	14.13000 -0.38	14.54	14.09	14.54	157,028
25 Jan 18	14.51000 +0.40	14.80	14.15	14.34	209,195
24 Jan 18	14.11000 -0.34	14.53	13.89	14.53	345,528
23 Jan 18	14.45000 -0.22	14.79	14.32	14.74	255,415
22 Jan 18	14.67000 -0.59	15.11	14.52	15.11	343,677
19 Jan 18	15.26000 -0.04	15.49	15.08	15.28	345,325
18 Jan 18	15.30000 -0.01	15.62	15.12	15.29	257,912
17 Jan 18	15.31000 +0.16	15.39	14.81	15.19	268,955
16 Jan 18	15.15000 -1.28	16.68	15.03	16.53	404,251
12 Jan 18	16.43000 +0.61	16.47	15.72	15.85	328,572
11 Jan 18	15.82000 +1.13	15.96	14.60	14.90	458,311
10 Jan 18	14.69000 +0.08	14.93	14.36	14.70	297,837
09 Jan 18	14.61000 -0.11	14.95	14.59	14.76	271,643
08 Jan 18	14.72000 -0.67	15.36	14.54	15.22	520,218
05 Jan 18	15.39000 -0.37	15.92	14.95	15.79	429,259
04 Jan 18	15.76000 +0.18	16.00	15.28	15.59	340,442
03 Jan 18	15.58000 -0.57	16.37	15.54	16.17	457,879
02 Jan 18	16.15000 -0.13	16.67	16.10	16.30	195,537
29 Dec 17	16.28000 -0.36	16.76	16.27	16.65	161,324
28 Dec 17	16.64000 -0.16	16.84	16.56	16.81	100,306
27 Dec 17	16.80000 +0.33	17.04	16.53	16.53	193,721
26 Dec 17	16.47000 -0.17	16.83	16.38	16.64	207,739
22 Dec 17	16.64000 -0.49	17.15	16.46	17.15	224,141
21 Dec 17	17.13000 +0.16	17.20	16.96	16.99	108,032
20 Dec 17	16.97000 +0.11	17.18	16.82	16.90	143,085
19 Dec 17	16.86000 -0.57	17.64	16.82	17.50	221,114
18 Dec 17	17.43000 +0.14	17.83	17.15	17.52	398,116
15 Dec 17	17.29000 +0.20	17.56	17.10	17.13	338,755
14 Dec 17	17.09000 -0.86	18.06	17.00	17.95	236,902
13 Dec 17	17.95000 +0.65	18.01	17.34	17.34	374,334
12 Dec 17	17.30000 -0.23	17.70	17.29	17.57	172,084
11 Dec 17	17.53000 -0.14	17.73	17.13	17.66	223,631
08 Dec 17	17.67000 -0.30	18.24	17.63	18.22	237,919
07 Dec 17	17.97000 +0.11	18.90	17.76	18.00	624,634
06 Dec 17	17.86000 +0.95	17.98	16.76	16.91	774,135
05 Dec 17	16.91000 -0.25	17.23	16.90	17.22	145,528
04 Dec 17	17.16000 +0.11	17.38	16.94	17.09	218,673
01 Dec 17	17.05000 -0.10	17.14	16.03	17.14	321,943
30 Nov 17	17.15000 +0.01	17.46	17.08	17.37	245,674
29 Nov 17	17.14000 -0.29	17.68	16.96	17.40	243,653
28 Nov 17	17.43000 +0.34	17.47	17.02	17.08	237,196
27 Nov 17	17.09000 -0.26	17.54	16.96	17.30	222,044
24 Nov 17	17.35000 -0.17	17.76	17.23	17.60	94,892
22 Nov 17	17.52000 -0.01	17.95	17.48	17.60	169,986
21 Nov 17	17.53000 +0.23	17.88	17.40	17.42	292,867
20 Nov 17	17.30000 +0.51	17.52	16.78	16.78	369,874
17 Nov 17	16.79000 +0.14	16.93	16.60	16.67	235,755
16 Nov 17	16.65000 +0.42	17.14	16.25	16.25	403,378
15 Nov 17	16.23000 -0.40	16.54	16.05	16.50	324,506
14 Nov 17	16.63000 -0.57	17.20	16.39	17.10	275,026
13 Nov 17	17.20000 -0.12	17.26	16.83	17.10	217,424
10 Nov 17	17.32000 +0.22	17.40	16.94	17.08	234,429
09 Nov 17	17.10000 -0.10	17.34	16.94	17.04	264,056
08 Nov 17	17.20000 -0.29	17.55	16.87	17.50	326,527
07 Nov 17	17.49000 -0.09	17.73	17.31	17.64	350,366
06 Nov 17	17.58000 +0.14	18.14	17.17	18.13	561,029
03 Nov 17	17.44000 +0.05	17.69	17.28	17.43	346,968
02 Nov 17	17.39000 -0.54	17.93	17.21	17.93	535,167
01 Nov 17	17.93000 +0.08	18.82	17.33	18.42	830,709
31 Oct 17	17.85000 +2.40	18.48	16.16	16.50	1,536,207
30 Oct 17	15.45000 +0.00	15.65	15.14	15.30	279,377
27 Oct 17	15.45000 +0.18	15.53	15.08	15.23	287,806
26 Oct 17	15.27000 +0.38	15.57	14.51	14.88	319,027
25 Oct 17	14.89000 -0.05	15.07	14.54	14.88	260,945
24 Oct 17	14.94000 +0.34	15.21	14.62	14.62	366,483
23 Oct 17	14.60000 -0.12	14.81	14.22	14.71	324,974
20 Oct 17	14.72000 +0.36	14.78	14.31	14.54	351,750
19 Oct 17	14.36000 -0.41	14.71	14.14	14.71	277,445
18 Oct 17	14.77000 +0.36	15.15	14.49	14.58	368,211
17 Oct 17	14.41000 -0.16	14.72	14.12	14.56	289,648
16 Oct 17	14.57000 -0.13	14.98	14.42	14.71	252,980
13 Oct 17	14.70000 +0.01	14.76	14.53	14.75	267,083
12 Oct 17	14.69000 -0.01	14.93	14.56	14.70	339,726
11 Oct 17	14.70000 -0.54	15.28	14.50	15.24	509,593
10 Oct 17	15.24000 -0.08	15.61	15.09	15.42	270,929
09 Oct 17	15.32000 -0.41	15.79	15.21	15.73	246,610
06 Oct 17	15.73000 +0.27	15.74	15.30	15.60	196,910
05 Oct 17	15.46000 +0.10	15.65	15.30	15.35	248,984
04 Oct 17	15.36000 -0.11	15.96	15.15	15.53	253,853
03 Oct 17	15.47000 +0.12	16.05	15.30	15.42	457,324
02 Oct 17	15.35000 +0.12	15.35	14.92	15.23	413,957
29 Sep 17	15.23000 -0.17	15.40	15.05	15.38	600,676
28 Sep 17	15.40000 -0.05	15.50	15.16	15.37	342,884
27 Sep 17	15.45000 +0.30	15.82	15.18	15.20	491,997
26 Sep 17	15.15000 +0.19	15.55	14.89	14.97	535,057
25 Sep 17	14.96000 +0.04	15.24	14.76	14.95	563,128
22 Sep 17	14.92000 +0.41	15.00	14.45	14.50	409,896
21 Sep 17	14.51000 +0.05	14.72	14.40	14.47	284,680
20 Sep 17	14.46000 +0.05	14.68	14.00	14.12	452,717
19 Sep 17	14.41000 -0.43	14.90	14.35	14.90	488,312
18 Sep 17	14.84000 +0.09	15.32	14.61	14.85	708,156
15 Sep 17	14.75000 -0.04	14.88	14.26	14.83	739,978
14 Sep 17	14.79000 +0.19	14.92	14.26	14.55	426,723
13 Sep 17	14.60000 -0.60	15.73	14.38	15.33	843,038
12 Sep 17	15.20000 +0.87	15.26	14.51	14.79	1,058,336
11 Sep 17	14.33000 +0.91	14.80	13.75	13.76	976,214
08 Sep 17	13.42000 +0.17	13.56	13.15	13.29	355,792
07 Sep 17	13.25000 +0.15	13.64	13.00	13.35	536,304
06 Sep 17	13.10000 +0.41	13.14	12.71	12.75	464,389
05 Sep 17	12.69000 +0.07	13.04	12.52	13.01	643,420
01 Sep 17	12.62000 +0.84	12.90	11.68	12.01	995,084
31 Aug 17	11.78000 -0.08	12.04	11.66	11.96	489,914
30 Aug 17	11.86000 -0.13	12.73	11.70	12.65	825,686
29 Aug 17	11.99000 +1.16	12.47	11.30	11.90	1,272,905
28 Aug 17	10.83000 +0.89	10.88	10.02	10.10	657,048
25 Aug 17	9.94000 +0.30	10.03	9.68	9.70	419,948
24 Aug 17	9.64000 -0.04	9.77	9.57	9.75	228,746
23 Aug 17	9.68000 +0.20	9.70	9.47	9.50	414,630
22 Aug 17	9.48000 -0.16	9.68	9.42	9.66	321,433
21 Aug 17	9.64000 -0.12	9.91	9.52	9.84	300,157
18 Aug 17	9.76000 +0.00	9.93	9.52	9.68	145,915
17 Aug 17	9.76000 -0.17	10.07	9.74	9.85	184,412
16 Aug 17	9.93000 -0.31	10.29	9.88	10.26	196,403
15 Aug 17	10.24000 -0.43	10.71	10.13	10.69	245,352
14 Aug 17	10.67000 +0.31	10.87	10.33	10.46	201,701
11 Aug 17	10.36000 -0.32	10.81	10.36	10.71	282,666
10 Aug 17	10.68000 -0.42	11.09	10.54	11.04	324,705
09 Aug 17	11.10000 -0.01	11.12	10.52	11.02	374,802
08 Aug 17	11.11000 +0.32	11.16	10.53	10.78	456,676
07 Aug 17	10.79000 +0.46	10.81	10.26	10.36	448,790
04 Aug 17	10.33000 -0.39	11.03	10.28	10.88	464,420
03 Aug 17	10.72000 -1.10	11.89	10.50	11.82	615,346
02 Aug 17	11.82000 -1.23	13.57	11.58	13.57	531,553
01 Aug 17	13.05000 +0.27	13.14	12.74	12.81	217,856
31 Jul 17	12.78000 -0.14	13.00	12.72	12.93	151,525
28 Jul 17	12.92000 -0.26	13.21	12.30	13.15	129,532
27 Jul 17	13.18000 +0.19	13.33	12.87	13.00	198,933
26 Jul 17	12.99000 -0.21	13.29	12.89	13.22	214,819
25 Jul 17	13.20000 +0.36	13.26	12.83	12.99	280,430
24 Jul 17	12.84000 -0.20	13.07	12.44	13.04	409,619
21 Jul 17	13.04000 -0.33	13.44	12.81	13.44	558,227
20 Jul 17	13.37000 -0.17	13.66	13.35	13.61	207,194
19 Jul 17	13.54000 +0.23	13.59	13.29	13.39	305,263
18 Jul 17	13.31000 +0.00	13.44	13.11	13.30	259,196
17 Jul 17	13.31000 +0.11	13.44	13.05	13.20	409,258
14 Jul 17	13.20000 +0.07	13.34	13.03	13.12	212,381
13 Jul 17	13.13000 +0.17	13.24	12.91	12.95	296,496
12 Jul 17	12.96000 +0.09	13.03	12.83	12.94	283,986
11 Jul 17	12.87000 -0.04	13.02	12.71	12.85	317,530
10 Jul 17	12.91000 -0.04	13.00	12.73	12.99	368,633
07 Jul 17	12.95000 +0.11	13.15	12.81	12.92	257,199
06 Jul 17	12.84000 -0.42	13.30	12.80	13.21	467,148
05 Jul 17	13.26000 -0.51	14.93	13.13	13.77	706,248
03 Jul 17	13.77000 +0.70	13.91	13.07	13.11	325,593
30 Jun 17	13.07000 +0.05	13.22	12.61	12.99	551,425
29 Jun 17	13.02000 +1.32	13.08	11.76	12.17	940,394
28 Jun 17	11.70000 +0.01	12.04	11.66	11.69	333,760
27 Jun 17	11.69000 +0.00	12.24	11.51	11.70	510,750
26 Jun 17	11.69000 +0.57	11.82	11.19	11.19	598,972
23 Jun 17	11.12000 +0.12	11.23	10.68	11.00	2,429,780
22 Jun 17	11.00000 +0.36	11.25	10.53	10.57	338,843
21 Jun 17	10.64000 -0.05	11.09	10.51	10.70	567,114
20 Jun 17	10.69000 -0.16	10.87	10.39	10.85	123,815
19 Jun 17	10.85000 +0.22	10.99	10.61	10.75	135,552
16 Jun 17	10.63000 -0.21	10.90	10.61	10.86	117,627
15 Jun 17	10.84000 +0.02	10.94	9.97	10.65	91,477
14 Jun 17	10.82000 -0.03	10.98	10.67	10.90	120,058
13 Jun 17	10.85000 +0.41	10.95	10.33	10.48	140,287
12 Jun 17	10.44000 -0.48	10.99	10.36	10.99	171,279
09 Jun 17	10.92000 +0.81	10.99	10.09	10.11	236,746
08 Jun 17	10.11000 +0.06	10.19	9.95	10.04	91,749
07 Jun 17	10.05000 -0.09	10.20	9.98	10.20	77,013
06 Jun 17	10.14000 -0.06	10.32	10.07	10.20	138,407
05 Jun 17	10.20000 -0.30	10.53	10.17	10.52	134,815
02 Jun 17	10.50000 +0.30	10.56	10.16	10.20	193,902
01 Jun 17	10.20000 +0.02	10.25	10.09	10.19	72,334
31 May 17	10.18000 -0.09	10.41	10.02	10.27	61,499
30 May 17	10.27000 +0.06	10.44	10.11	10.21	140,465
26 May 17	10.21000 -0.11	10.31	9.91	10.31	141,236
25 May 17	10.32000 +0.14	10.35	9.86	10.19	220,732
24 May 17	10.18000 +0.18	10.21	9.83	10.00	230,303
23 May 17	10.00000 +0.08	10.05	9.89	9.94	92,091
22 May 17	9.92000 -0.38	10.29	9.87	10.28	170,297
19 May 17	10.30000 -0.04	10.44	10.08	10.31	160,765
18 May 17	10.34000 -0.03	10.56	10.24	10.31	90,034
17 May 17	10.37000 -0.50	10.77	10.32	10.77	219,111
16 May 17	10.87000 -0.05	10.95	10.52	10.89	124,311
15 May 17	10.92000 +0.00	11.10	10.87	10.99	157,090
12 May 17	10.92000 -0.03	11.19	10.80	10.95	169,254
11 May 17	10.95000 +0.05	11.05	10.82	10.89	125,906
10 May 17	10.90000 -0.06	11.10	10.86	10.91	179,326
09 May 17	10.96000 -0.04	11.09	10.60	11.00	121,674
08 May 17	11.00000 +0.27	11.30	10.76	10.79	243,193
05 May 17	10.73000 +0.56	10.80	10.14	10.15	163,577
04 May 17	10.17000 -0.07	10.52	10.07	10.35	107,003
03 May 17	10.24000 +0.38	10.90	10.05	10.07	309,373
02 May 17	9.86000 +0.31	9.88	9.51	9.59	132,076
01 May 17	9.55000 +0.04	9.63	9.26	9.52	63,779
28 Apr 17	9.51000 -0.34	9.95	9.26	9.80	126,220
27 Apr 17	9.85000 +0.35	9.91	9.32	9.45	151,689
26 Apr 17	9.50000 +0.29	9.57	9.19	9.19	131,566
25 Apr 17	9.21000 +0.21	9.29	9.00	9.00	108,470
24 Apr 17	9.00000 +0.01	9.59	8.84	9.04	60,324
21 Apr 17	8.99000 -0.02	9.04	8.89	9.01	142,575
20 Apr 17	9.01000 +0.18	9.05	8.88	8.89	47,537
19 Apr 17	8.83000 -0.10	8.97	8.61	8.91	97,443
18 Apr 17	8.93000 -0.08	9.05	8.87	8.99	142,536
17 Apr 17	9.01000 +0.04	9.05	8.85	8.97	80,118
13 Apr 17	8.97000 -0.12	9.10	8.85	9.10	127,287
12 Apr 17	9.09000 +0.08	9.18	8.82	9.00	62,151
11 Apr 17	9.01000 +0.28	9.19	8.70	8.70	170,845
10 Apr 17	8.73000 -0.15	9.00	8.73	8.90	152,019
07 Apr 17	8.88000 +0.24	8.92	8.60	8.60	166,613
06 Apr 17	8.64000 -0.04	8.80	8.56	8.70	150,217
05 Apr 17	8.68000 -0.20	9.11	8.54	8.72	158,219
04 Apr 17	8.88000 +0.00	9.18	8.84	8.90	195,673
03 Apr 17	8.88000 -0.37	9.25	8.82	9.25	102,166
31 Mar 17	9.25000 +0.12	9.30	9.05	9.13	71,048
30 Mar 17	9.13000 -0.06	9.35	9.11	9.20	107,763
29 Mar 17	9.19000 -0.05	9.30	9.13	9.18	65,749
28 Mar 17	9.24000 -0.14	9.42	9.19	9.29	115,160
27 Mar 17	9.38000 -0.26	9.57	9.18	9.29	93,465
24 Mar 17	9.64000 +0.39	9.82	9.25	9.26	140,771
23 Mar 17	9.25000 +0.06	9.36	9.14	9.19	53,911
22 Mar 17	9.19000 -0.33	9.61	9.15	9.43	106,497
21 Mar 17	9.52000 -0.19	9.87	9.48	9.71	113,960
20 Mar 17	9.71000 +0.06	9.92	9.57	9.63	154,029
17 Mar 17	9.65000 -0.28	9.96	9.60	9.85	190,685
16 Mar 17	9.93000 +0.27	9.96	9.66	9.66	122,219
15 Mar 17	9.66000 -0.01	9.85	9.63	9.67	112,286
14 Mar 17	9.67000 -0.24	9.85	9.65	9.85	67,220
13 Mar 17	9.91000 -0.01	10.07	9.81	9.90	119,695
10 Mar 17	9.92000 +0.49	10.15	9.57	9.57	155,848
09 Mar 17	9.43000 +0.24	10.92	8.42	8.50	545,707
08 Mar 17	9.19000 +0.19	9.24	9.00	9.06	160,452
07 Mar 17	9.00000 +0.01	9.22	8.93	9.00	87,554
06 Mar 17	8.99000 -0.23	9.38	8.90	9.15	126,438
03 Mar 17	9.22000 -0.20	9.60	9.16	9.44	92,754
02 Mar 17	9.42000 +0.15	9.49	9.21	9.29	116,070
01 Mar 17	9.27000 +0.28	9.43	9.15	9.15	137,623
28 Feb 17	8.99000 -0.36	9.60	8.90	9.33	115,625
27 Feb 17	9.35000 +0.03	9.62	9.32	9.44	141,948
24 Feb 17	9.32000 +0.00	9.41	9.18	9.18	144,494
23 Feb 17	9.32000 -0.37	9.78	9.15	9.69	119,487
22 Feb 17	9.69000 +0.15	9.75	9.42	9.53	133,834
21 Feb 17	9.54000 -0.01	9.70	9.48	9.52	251,052
17 Feb 17	9.55000 +0.07	9.58	9.35	9.45	204,288
16 Feb 17	9.48000 +0.11	9.53	9.20	9.40	129,892
15 Feb 17	9.37000 +0.21	9.50	9.10	9.10	163,481
14 Feb 17	9.16000 +0.14	9.23	8.95	9.03	173,832
13 Feb 17	9.02000 +0.22	9.14	8.87	8.95	142,401
10 Feb 17	8.80000 +0.32	8.93	8.47	8.58	157,976
09 Feb 17	8.48000 -0.95	9.02	7.75	8.30	903,274
08 Feb 17	9.43000 -0.11	9.58	9.24	9.54	155,362
07 Feb 17	9.54000 +0.49	9.68	9.15	9.25	657,144
06 Feb 17	9.05000 -0.11	9.20	9.05	9.18	89,043
03 Feb 17	9.16000 +0.10	9.24	9.08	9.18	143,099
02 Feb 17	9.06000 +0.07	9.17	8.95	8.99	103,669
01 Feb 17	8.99000 -0.17	9.33	8.91	9.22	97,467
31 Jan 17	9.16000 +0.17	9.22	9.00	9.00	70,358
30 Jan 17	8.99000 -0.20	9.26	8.67	9.20	108,564
27 Jan 17	9.19000 +0.00	9.30	9.04	9.24	148,708
26 Jan 17	9.19000 -0.10	9.35	9.05	9.30	255,147
25 Jan 17	9.29000 +0.46	9.48	8.93	8.93	441,587
24 Jan 17	8.83000 +0.22	8.87	8.62	8.62	153,059
23 Jan 17	8.61000 +0.04	8.70	8.53	8.60	62,021
20 Jan 17	8.57000 -0.14	8.94	8.47	8.69	117,504
19 Jan 17	8.71000 +0.06	8.86	8.62	8.65	67,095
18 Jan 17	8.65000 +0.00	9.00	8.64	8.68	60,630
17 Jan 17	8.65000 +0.01	8.76	8.54	8.60	57,373
13 Jan 17	8.64000 +0.10	8.81	8.62	8.67	48,871
12 Jan 17	8.54000 -0.30	8.82	8.40	8.79	69,214
11 Jan 17	8.84000 +0.43	9.05	8.43	8.43	237,349
10 Jan 17	8.41000 +0.43	8.47	7.99	8.10	315,437
09 Jan 17	7.98000 -0.37	8.35	7.98	8.35	182,321
06 Jan 17	8.35000 -0.04	8.41	8.28	8.37	126,494
05 Jan 17	8.39000 -0.02	8.43	8.35	8.43	72,633
04 Jan 17	8.41000 +0.04	8.47	8.32	8.43	146,337
03 Jan 17	8.37000 -0.09	8.55	8.28	8.49	168,959
30 Dec 16	8.46000 +0.05	8.50	8.25	8.40	177,822
29 Dec 16	8.41000 -0.17	8.71	8.37	8.68	80,674
28 Dec 16	8.58000 -0.13	8.76	8.57	8.69	143,943
27 Dec 16	8.71000 -0.03	8.86	8.63	8.72	64,174
23 Dec 16	8.74000 +0.02	8.76	8.56	8.70	50,855
22 Dec 16	8.72000 +0.22	8.85	8.37	8.50	155,522
21 Dec 16	8.50000 -0.34	8.89	8.50	8.80	88,937
20 Dec 16	8.84000 +0.39	9.13	8.50	8.81	249,739
19 Dec 16	8.45000 +0.06	8.58	8.35	8.38	125,271
16 Dec 16	8.39000 +0.04	8.43	8.26	8.35	161,120
15 Dec 16	8.35000 -0.05	8.67	8.31	8.36	110,606
14 Dec 16	8.40000 +0.02	8.44	8.29	8.32	112,062
13 Dec 16	8.38000 -0.10	8.53	8.33	8.42	292,011
12 Dec 16	8.48000 +0.13	8.52	8.29	8.33	135,011
09 Dec 16	8.35000 -0.24	8.78	8.34	8.63	270,937
08 Dec 16	8.59000 -0.40	9.38	8.54	8.93	350,192
07 Dec 16	8.99000 +0.36	9.05	8.63	8.63	184,302
06 Dec 16	8.63000 -0.06	8.68	8.38	8.60	173,338
05 Dec 16	8.69000 +0.43	8.86	8.11	8.24	239,931
02 Dec 16	8.26000 -0.20	8.71	8.10	8.53	120,214
01 Dec 16	8.46000 +0.17	8.58	8.25	8.34	197,548
30 Nov 16	8.29000 -0.31	8.75	8.25	8.70	192,211
29 Nov 16	8.60000 +0.10	8.80	8.46	8.53	213,377
28 Nov 16	8.50000 +0.35	8.70	8.12	8.16	456,664
25 Nov 16	8.15000 +0.24	8.16	7.86	7.90	296,999
23 Nov 16	7.91000 -0.04	7.97	7.81	7.91	175,630
22 Nov 16	7.95000 -0.05	8.08	7.91	8.04	136,036
21 Nov 16	8.00000 +0.09	8.14	7.88	7.88	232,812
18 Nov 16	7.91000 -0.03	7.95	7.80	7.91	115,541
17 Nov 16	7.94000 +0.07	8.07	7.80	7.82	164,440
16 Nov 16	7.87000 -0.07	7.96	7.80	7.88	162,293
15 Nov 16	7.94000 +0.18	7.97	7.60	7.76	243,130
14 Nov 16	7.76000 +0.12	7.83	7.62	7.70	206,009
11 Nov 16	7.64000 +0.36	7.65	7.28	7.28	154,409
10 Nov 16	7.28000 +0.17	7.39	7.00	7.19	304,847
09 Nov 16	7.11000 +0.53	7.20	6.59	6.59	285,643
08 Nov 16	6.58000 -0.13	6.71	6.57	6.65	128,215
07 Nov 16	6.71000 -0.17	6.95	6.67	6.87	160,505
04 Nov 16	6.88000 +0.27	6.92	6.50	6.58	263,173
03 Nov 16	6.61000 +0.05	6.68	6.40	6.54	164,597
02 Nov 16	6.56000 +0.14	6.58	6.13	6.27	267,216
01 Nov 16	6.42000 -0.86	6.69	6.15	6.27	779,128
31 Oct 16	7.28000 -0.36	7.55	6.72	7.55	250,391
28 Oct 16	7.64000 -0.04	7.75	7.50	7.66	134,211
27 Oct 16	7.68000 +0.02	7.77	7.51	7.63	99,055
26 Oct 16	7.66000 -0.08	7.73	7.46	7.65	140,748
25 Oct 16	7.74000 -0.05	7.85	7.64	7.85	140,239
24 Oct 16	7.79000 -0.03	7.93	7.75	7.78	107,380
21 Oct 16	7.82000 +0.06	7.85	7.52	7.77	146,994
20 Oct 16	7.76000 -0.05	7.86	7.70	7.74	134,384
19 Oct 16	7.81000 +0.00	7.95	7.77	7.80	143,159
18 Oct 16	7.81000 +0.04	7.86	7.64	7.75	141,123
17 Oct 16	7.77000 -0.61	8.13	7.30	8.10	460,137
14 Oct 16	8.38000 +0.11	8.43	8.23	8.29	210,878
13 Oct 16	8.27000 +0.05	8.30	8.01	8.11	114,960
12 Oct 16	8.22000 +0.09	8.60	8.16	8.17	143,186
11 Oct 16	8.13000 -0.21	8.58	8.09	8.52	229,066
10 Oct 16	8.34000 +0.24	8.40	8.01	8.10	298,144
07 Oct 16	8.10000 -0.06	8.25	8.01	8.21	136,983
06 Oct 16	8.16000 +0.17	8.17	7.91	8.00	176,689
05 Oct 16	7.99000 +0.14	8.10	7.82	7.90	165,163
04 Oct 16	7.85000 -0.05	7.94	7.70	7.94	236,888
03 Oct 16	7.90000 +0.16	7.94	7.74	7.81	181,189
30 Sep 16	7.74000 +0.09	7.81	7.52	7.74	123,934
29 Sep 16	7.65000 -0.17	7.98	7.62	7.90	176,447
28 Sep 16	7.82000 +0.33	7.83	7.51	7.55	247,465
27 Sep 16	7.49000 -0.01	7.72	7.42	7.57	188,900
26 Sep 16	7.50000 +0.20	7.66	7.22	7.41	341,414
23 Sep 16	7.30000 -0.02	7.62	7.28	7.35	253,737
22 Sep 16	7.32000 +0.33	7.32	6.91	7.00	186,987
21 Sep 16	6.99000 +0.10	7.05	6.72	6.87	233,406
20 Sep 16	6.89000 -0.21	7.20	6.89	7.16	149,375
19 Sep 16	7.10000 +0.02	7.43	7.05	7.18	214,800
16 Sep 16	7.08000 -0.09	7.34	7.06	7.18	155,212
15 Sep 16	7.17000 +0.23	7.34	6.90	6.90	179,712
14 Sep 16	6.94000 -0.01	7.00	6.89	6.96	75,098
13 Sep 16	6.95000 +0.03	7.03	6.86	6.96	150,847
12 Sep 16	6.92000 +0.23	7.03	6.83	6.98	224,828
09 Sep 16	6.69000 -0.21	7.07	6.58	6.92	414,945
08 Sep 16	6.90000 +0.31	6.96	6.64	6.64	430,464
07 Sep 16	6.59000 -0.11	6.80	6.56	6.67	107,683
06 Sep 16	6.70000 -0.04	6.80	6.40	6.79	159,051
02 Sep 16	6.74000 +0.23	6.78	6.49	6.49	63,578
01 Sep 16	6.51000 +0.06	6.55	6.28	6.43	43,543
31 Aug 16	6.45000 -0.02	6.53	6.33	6.43	30,217
30 Aug 16	6.47000 +0.00	6.56	6.42	6.50	46,206
29 Aug 16	6.47000 -0.02	6.56	6.45	6.45	49,096
26 Aug 16	6.49000 +0.00	6.59	6.45	6.45	45,765
25 Aug 16	6.49000 -0.01	6.55	6.47	6.55	26,875
24 Aug 16	6.50000 +0.00	6.70	6.32	6.35	33,027
23 Aug 16	6.50000 +0.00	6.71	6.45	6.58	79,182
22 Aug 16	6.50000 -0.09	6.65	6.31	6.65	93,238
19 Aug 16	6.59000 -0.03	6.86	6.50	6.66	143,414
18 Aug 16	6.62000 +0.10	6.64	6.52	6.57	89,589
17 Aug 16	6.52000 +0.08	6.72	6.45	6.53	74,209
16 Aug 16	6.44000 +0.21	6.49	6.24	6.27	173,115
15 Aug 16	6.23000 +0.04	6.49	6.21	6.21	160,730
12 Aug 16	6.19000 +0.00	6.25	6.06	6.16	36,367
11 Aug 16	6.19000 +0.04	6.28	6.14	6.21	78,257
10 Aug 16	6.15000 +0.00	6.23	6.01	6.08	58,297
09 Aug 16	6.15000 +0.02	6.23	6.04	6.23	25,354
08 Aug 16	6.13000 -0.05	6.26	6.09	6.23	102,818
05 Aug 16	6.18000 +0.20	6.30	5.99	5.99	88,826
04 Aug 16	5.98000 +0.11	6.04	5.90	5.90	65,676
03 Aug 16	5.87000 -0.03	5.94	5.81	5.84	41,025
02 Aug 16	5.90000 -0.03	6.00	5.77	5.99	154,558
01 Aug 16	5.93000 +0.11	6.44	5.83	5.90	316,342
29 Jul 16	5.82000 +0.06	5.83	5.71	5.74	66,626
28 Jul 16	5.76000 +0.01	5.77	5.58	5.66	59,209
27 Jul 16	5.75000 +0.00	5.89	5.58	5.78	43,128
26 Jul 16	5.75000 +0.06	5.76	5.66	5.72	20,812
25 Jul 16	5.69000 +0.03	5.73	5.59	5.66	25,093
22 Jul 16	5.66000 +0.03	5.70	5.52	5.65	40,540
21 Jul 16	5.63000 +0.00	5.69	5.34	5.44	26,263
20 Jul 16	5.63000 -0.08	5.71	5.63	5.71	9,009
19 Jul 16	5.71000 +0.01	5.90	5.61	5.90	38,662
18 Jul 16	5.70000 +0.00	5.79	5.13	5.70	59,231
15 Jul 16	5.70000 +0.07	5.79	5.57	5.64	84,860
14 Jul 16	5.63000 +0.18	5.67	5.40	5.52	67,112
13 Jul 16	5.45000 -0.02	5.60	5.36	5.48	11,363
12 Jul 16	5.47000 +0.15	5.59	5.22	5.32	80,282
11 Jul 16	5.32000 +0.01	5.48	5.27	5.41	60,463
08 Jul 16	5.31000 -0.06	5.40	5.27	5.37	22,401
07 Jul 16	5.37000 +0.23	5.39	5.12	5.12	78,342
06 Jul 16	5.14000 -0.06	5.30	5.07	5.21	41,147
05 Jul 16	5.20000 +0.14	5.28	5.05	5.10	44,597
01 Jul 16	5.06000 +0.15	5.07	4.93	4.94	35,613
30 Jun 16	4.91000 +0.07	4.99	4.83	4.83	51,256
29 Jun 16	4.84000 -0.04	4.95	4.81	4.90	125,802
28 Jun 16	4.88000 -0.04	4.97	4.87	4.93	48,594
27 Jun 16	4.92000 -0.10	5.04	4.92	4.99	112,987
24 Jun 16	5.02000 -0.10	5.08	4.86	5.01	161,694
23 Jun 16	5.12000 -0.01	5.22	5.09	5.17	29,621
22 Jun 16	5.13000 +0.00	5.20	5.06	5.13	58,105
21 Jun 16	5.13000 +0.00	5.21	5.09	5.16	21,164
20 Jun 16	5.13000 +0.03	5.30	5.07	5.14	46,264
17 Jun 16	5.10000 -0.10	5.28	5.09	5.24	59,939
16 Jun 16	5.20000 +0.20	5.23	4.82	4.97	75,912
15 Jun 16	5.00000 +0.02	5.14	4.98	5.01	58,820
14 Jun 16	4.98000 +0.22	5.01	4.76	4.76	55,489
13 Jun 16	4.76000 -0.08	4.88	4.74	4.85	135,780
10 Jun 16	4.84500 -0.06	5.14	4.84	4.89	59,245
09 Jun 16	4.90000 -0.18	5.04	4.71	5.04	124,343
08 Jun 16	5.08000 +0.07	5.11	4.76	4.90	58,714
07 Jun 16	5.01000 -0.09	5.30	4.99	5.08	63,849
06 Jun 16	5.10000 -0.10	5.23	5.06	5.17	72,884
03 Jun 16	5.20000 -0.17	5.46	5.14	5.39	112,161
02 Jun 16	5.37000 +0.00	5.57	5.18	5.33	86,883
01 Jun 16	5.37000 +0.32	5.40	4.97	5.04	111,355
31 May 16	5.05000 -0.03	5.13	4.89	5.13	105,629
27 May 16	5.08000 +0.14	5.14	4.85	4.91	81,508
26 May 16	4.94000 -0.02	4.98	4.83	4.95	92,790
25 May 16	4.96000 +0.44	4.98	4.52	4.53	276,780
24 May 16	4.52000 +0.07	4.78	4.42	4.45	240,337
23 May 16	4.45000 -0.03	4.48	4.37	4.45	368,036
20 May 16	4.48000 -0.17	4.73	4.43	4.70	69,776
19 May 16	4.65000 +0.05	4.69	4.43	4.53	90,447
18 May 16	4.60000 -0.11	4.91	4.59	4.66	75,593
17 May 16	4.71000 +0.02	4.89	4.61	4.89	76,297
16 May 16	4.69000 -0.16	4.99	4.65	4.89	48,693
13 May 16	4.85000 -0.08	5.00	4.84	4.91	135,120
12 May 16	4.93000 +0.11	4.98	4.84	4.87	130,307
11 May 16	4.82000 +0.09	5.03	4.68	4.71	101,629
10 May 16	4.73000 +0.17	4.76	4.53	4.61	172,100
09 May 16	4.56000 +0.34	4.78	4.30	4.30	170,896
06 May 16	4.22000 -0.10	4.31	4.19	4.31	167,182
05 May 16	4.32000 +0.05	4.55	4.32	4.32	167,530
04 May 16	4.27000 -0.04	4.55	4.23	4.25	1,538,103
03 May 16	4.31000 -0.29	4.50	4.29	4.40	291,583
02 May 16	4.60000 -0.64	4.86	4.51	4.59	187,070
29 Apr 16	5.24000 +0.01	5.41	5.08	5.26	101,392
28 Apr 16	5.23000 -0.08	5.51	5.12	5.51	87,020
27 Apr 16	5.31000 -0.05	6.28	5.25	5.56	102,045
26 Apr 16	5.36000 +0.57	5.47	4.73	4.73	123,226
25 Apr 16	4.79000 -0.16	5.03	4.77	4.87	83,675
22 Apr 16	4.94500 -0.36	5.35	4.93	5.34	126,013
21 Apr 16	5.30000 +0.05	5.33	5.29	5.32	37,821
20 Apr 16	5.25000 -0.06	5.45	5.25	5.33	59,993
19 Apr 16	5.31000 +0.07	5.41	5.19	5.31	21,989
18 Apr 16	5.24000 +0.17	5.35	5.01	5.04	131,380
15 Apr 16	5.07000 -0.02	5.16	5.00	5.11	21,917
14 Apr 16	5.09000 -0.04	5.48	5.03	5.17	21,428
13 Apr 16	5.13000 +0.00	5.31	5.09	5.16	29,004
12 Apr 16	5.13000 +0.17	5.17	4.95	4.95	136,753
11 Apr 16	4.96000 -0.02	5.06	4.95	4.96	30,107
08 Apr 16	4.98000 -0.01	5.07	4.91	5.00	41,374
07 Apr 16	4.99000 -0.09	5.08	4.92	5.07	27,600
06 Apr 16	5.08000 -0.09	5.23	4.97	5.18	78,894
05 Apr 16	5.17000 +0.01	5.23	5.13	5.17	54,843
04 Apr 16	5.16000 +0.04	5.20	5.09	5.11	88,889
01 Apr 16	5.12000 -0.03	5.19	5.07	5.13	36,515
31 Mar 16	5.15000 -0.02	5.26	5.15	5.23	26,764
30 Mar 16	5.17000 +0.01	5.32	4.99	5.15	52,727
29 Mar 16	5.16000 +0.15	5.30	5.05	5.06	74,418
28 Mar 16	5.01000 -0.04	5.20	4.87	5.00	62,969
24 Mar 16	5.05000 +0.08	5.09	4.90	4.90	57,347
23 Mar 16	4.97000 +0.01	5.15	4.91	4.93	50,693
22 Mar 16	4.96000 -0.04	5.11	4.92	4.98	44,287
21 Mar 16	5.00000 -0.06	5.10	4.91	5.10	102,892
18 Mar 16	5.06000 -0.01	5.17	4.98	5.13	201,786
17 Mar 16	5.07000 -0.09	5.15	5.00	5.15	65,481
16 Mar 16	5.16000 -0.06	5.23	5.00	5.17	92,740
15 Mar 16	5.22000 +0.00	5.25	4.68	5.20	105,836
14 Mar 16	5.22000 -0.21	5.39	5.06	5.18	224,156
11 Mar 16	5.43000 +0.11	5.45	5.25	5.33	39,676
10 Mar 16	5.32000 +0.12	5.33	5.12	5.19	23,356
09 Mar 16	5.20000 +0.02	5.40	5.07	5.35	47,758
08 Mar 16	5.18000 -0.20	5.33	5.05	5.33	29,374
07 Mar 16	5.38000 +0.29	5.39	5.05	5.06	75,863
04 Mar 16	5.09000 -0.10	5.45	5.08	5.43	58,081
03 Mar 16	5.19000 -0.04	5.35	5.16	5.26	81,452
02 Mar 16	5.23000 +0.03	5.28	5.17	5.20	38,367
01 Mar 16	5.20000 -0.20	5.46	5.07	5.32	123,298
29 Feb 16	5.40000 +0.59	5.40	4.70	4.78	115,355
26 Feb 16	4.81000 -0.02	4.89	4.73	4.82	39,233
25 Feb 16	4.83000 +0.05	4.91	4.59	4.77	36,366
24 Feb 16	4.78000 +0.05	4.78	4.51	4.67	9,206
23 Feb 16	4.73000 +0.05	4.80	4.43	4.68	37,658
22 Feb 16	4.68000 +0.06	4.71	4.45	4.62	25,659
19 Feb 16	4.62000 +0.02	4.73	4.36	4.55	15,628
18 Feb 16	4.60000 -0.04	4.85	4.43	4.63	39,498
17 Feb 16	4.64000 +0.20	4.67	4.42	4.48	50,806
16 Feb 16	4.44000 +0.01	4.57	4.42	4.47	65,283
12 Feb 16	4.43000 +0.06	4.49	4.30	4.39	32,382
11 Feb 16	4.37000 -0.03	4.48	4.11	4.34	63,328
10 Feb 16	4.40000 -0.07	4.58	4.37	4.53	77,168
09 Feb 16	4.47000 +0.01	4.53	4.40	4.45	44,653
08 Feb 16	4.46000 -0.33	4.70	4.28	4.70	87,244
05 Feb 16	4.79000 -0.07	4.99	4.73	4.86	49,607
04 Feb 16	4.86000 +0.07	4.99	4.66	4.75	69,445
03 Feb 16	4.79000 -0.14	4.99	4.78	4.92	121,126
02 Feb 16	4.93000 -0.43	5.29	4.90	5.29	66,789
01 Feb 16	5.36000 -0.02	5.55	5.26	5.40	55,209
29 Jan 16	5.38000 +0.55	5.40	4.88	4.88	63,570
28 Jan 16	4.83000 +0.03	4.99	4.79	4.86	104,046
27 Jan 16	4.80000 +0.00	5.01	4.76	4.80	134,753
26 Jan 16	4.80000 -0.04	4.97	4.77	4.90	113,618
25 Jan 16	4.84000 -0.05	4.99	4.80	4.89	84,945
22 Jan 16	4.89000 +0.09	5.10	4.84	4.86	127,358
21 Jan 16	4.80000 +0.00	4.93	4.75	4.78	136,100
20 Jan 16	4.80000 +0.07	4.97	4.71	4.75	146,654
19 Jan 16	4.73000 -0.31	5.50	4.73	5.25	153,597
15 Jan 16	5.04000 +0.05	5.12	4.88	4.88	47,532
14 Jan 16	4.99000 +0.13	5.27	4.85	4.86	102,730
13 Jan 16	4.86000 -0.17	5.14	4.82	4.98	123,348
12 Jan 16	5.03000 -0.19	5.48	4.98	5.21	96,115
11 Jan 16	5.22000 -0.34	5.61	5.19	5.55	95,271
08 Jan 16	5.56000 -0.35	5.98	5.55	5.95	71,240
07 Jan 16	5.91000 -0.18	6.07	5.80	6.07	66,120
06 Jan 16	6.09000 -0.03	6.31	5.97	6.05	80,700
05 Jan 16	6.12000 -0.17	6.48	6.06	6.48	75,900
04 Jan 16	6.29000 +0.21	6.48	5.80	5.80	140,947
31 Dec 15	6.08000 +0.11	6.23	5.87	5.99	77,360
30 Dec 15	5.97000 -0.13	6.11	5.90	6.10	69,059
29 Dec 15	6.10000 +0.02	6.19	6.01	6.12	80,579
28 Dec 15	6.08000 -0.24	6.28	5.76	6.24	104,931
24 Dec 15	6.31500 +0.05	6.44	6.06	6.06	51,313
23 Dec 15	6.27000 -0.04	6.35	6.12	6.25	74,101
22 Dec 15	6.31000 -0.03	6.38	6.22	6.38	80,535
21 Dec 15	6.34000 +0.01	6.42	6.25	6.42	118,972
18 Dec 15	6.33000 -0.07	6.41	6.24	6.39	192,060
17 Dec 15	6.40000 +0.13	6.44	6.26	6.27	186,161
16 Dec 15	6.27000 +0.14	6.28	6.10	6.14	96,771
15 Dec 15	6.13000 +0.08	6.33	5.79	6.07	159,932
14 Dec 15	6.05000 -0.01	6.09	5.84	6.00	129,069
11 Dec 15	6.06000 -0.04	6.10	5.90	6.04	111,924
10 Dec 15	6.10000 +0.06	6.23	5.87	6.13	125,079
09 Dec 15	6.04000 +0.00	6.32	5.95	6.04	96,666
08 Dec 15	6.04000 -0.29	6.32	5.96	6.28	132,416
07 Dec 15	6.33000 +0.00	6.66	6.09	6.22	386,019
04 Dec 15	6.33000 +0.16	6.47	6.00	6.19	199,186
03 Dec 15	6.17000 +0.23	6.25	5.88	5.96	313,861
02 Dec 15	5.94000 +0.19	6.09	5.54	5.75	256,860
01 Dec 15	5.75000 +0.30	5.77	5.29	5.41	127,268
30 Nov 15	5.45000 +0.04	5.55	5.40	5.55	112,557
27 Nov 15	5.41000 -0.04	5.50	5.32	5.50	28,481
25 Nov 15	5.45000 +0.20	5.49	5.22	5.25	89,722
24 Nov 15	5.25000 +0.00	5.29	5.19	5.25	75,871
23 Nov 15	5.25000 +0.01	5.46	5.23	5.25	135,429
20 Nov 15	5.24000 -0.01	5.31	5.07	5.25	119,301
19 Nov 15	5.25000 +0.24	5.49	4.96	4.96	303,468
18 Nov 15	5.01000 +0.21	5.05	4.74	4.84	124,229
17 Nov 15	4.80000 -0.12	4.98	4.66	4.92	102,411
16 Nov 15	4.92000 +0.02	4.95	4.83	4.92	88,234
13 Nov 15	4.90000 -0.01	5.00	4.83	4.90	97,560
12 Nov 15	4.91000 +0.11	4.99	4.78	4.80	66,187
11 Nov 15	4.80000 +0.08	4.93	4.51	4.69	73,436
10 Nov 15	4.72000 +0.05	4.98	4.21	4.87	209,850
09 Nov 15	4.67000 +0.46	5.30	4.33	5.10	590,288
06 Nov 15	4.21000 +0.03	4.22	4.09	4.18	47,496
05 Nov 15	4.18000 -0.04	4.23	4.07	4.22	41,405
04 Nov 15	4.22000 +0.03	4.24	4.12	4.16	28,336
03 Nov 15	4.19000 +0.13	4.25	4.05	4.07	74,375
02 Nov 15	4.06000 +0.19	4.10	3.69	3.92	39,410
30 Oct 15	3.87000 -0.09	3.95	3.82	3.92	18,041
29 Oct 15	3.96000 -0.19	4.14	3.95	4.12	34,506
28 Oct 15	4.15000 +0.11	4.20	4.00	4.05	55,809
27 Oct 15	4.04000 -0.02	4.08	3.96	4.07	57,999
26 Oct 15	4.06000 -0.14	4.24	3.96	4.24	97,893
23 Oct 15	4.20000 +0.00	4.22	4.16	4.16	36,855
22 Oct 15	4.20000 -0.01	4.21	4.15	4.20	14,812
21 Oct 15	4.21000 -0.03	4.23	4.18	4.18	5,615
20 Oct 15	4.24000 +0.08	4.25	4.12	4.12	24,639
19 Oct 15	4.16000 +0.03	4.17	4.07	4.08	43,815
16 Oct 15	4.13000 -0.11	4.27	4.09	4.27	29,873
15 Oct 15	4.24000 -0.14	4.42	4.21	4.37	48,143
14 Oct 15	4.38000 -0.02	4.45	4.34	4.34	10,008
13 Oct 15	4.40000 +0.00	4.42	4.34	4.37	30,831
12 Oct 15	4.40000 +0.01	4.45	4.24	4.41	51,280
09 Oct 15	4.39000 +0.02	4.44	4.33	4.40	36,078
08 Oct 15	4.37000 +0.11	4.44	4.27	4.28	85,873
07 Oct 15	4.26000 +0.08	4.40	4.13	4.13	105,776
06 Oct 15	4.18000 +0.03	4.22	4.10	4.15	278,556
05 Oct 15	4.15000 +0.00	4.19	4.12	4.17	31,612
02 Oct 15	4.15000 -0.06	4.24	4.10	4.13	54,568
01 Oct 15	4.21000 +0.10	4.31	4.11	4.14	81,438
30 Sep 15	4.11000 -0.12	4.29	4.07	4.29	25,045
29 Sep 15	4.23000 -0.04	4.32	4.18	4.25	24,885
28 Sep 15	4.27000 +0.00	4.35	4.24	4.30	17,498
25 Sep 15	4.27000 -0.02	4.36	4.00	4.36	76,277
24 Sep 15	4.29000 -0.14	4.40	4.20	4.38	52,782
23 Sep 15	4.43000 -0.02	4.45	4.18	4.45	156,722
22 Sep 15	4.45000 -0.11	4.53	4.39	4.49	214,196
21 Sep 15	4.56000 +0.07	4.60	4.40	4.59	221,591
18 Sep 15	4.49000 +0.00	4.70	4.40	4.45	79,821
17 Sep 15	4.49000 -0.34	4.83	4.46	4.83	69,717
16 Sep 15	4.83000 +0.06	4.95	4.74	4.74	89,701
15 Sep 15	4.77000 +0.12	4.83	4.63	4.63	29,208
14 Sep 15	4.65000 +0.00	4.80	4.55	4.65	78,643
11 Sep 15	4.65000 -0.14	4.95	4.61	4.77	59,214
10 Sep 15	4.79000 -0.01	4.83	4.70	4.76	66,631
09 Sep 15	4.80000 +0.01	4.92	4.80	4.85	33,918
08 Sep 15	4.79000 +0.01	4.95	4.72	4.82	106,666
04 Sep 15	4.78000 +0.04	4.81	4.63	4.69	110,769
03 Sep 15	4.74000 +0.16	4.76	4.55	4.55	119,197
02 Sep 15	4.58000 -0.03	4.66	4.53	4.66	44,867
01 Sep 15	4.61000 -0.03	4.64	4.38	4.55	62,266
31 Aug 15	4.64000 -0.07	4.82	4.41	4.61	146,491
28 Aug 15	4.71000 -0.04	4.80	4.66	4.71	82,952
27 Aug 15	4.75000 +0.04	4.83	4.56	4.75	81,277
26 Aug 15	4.71000 +0.06	4.79	4.55	4.73	47,129
25 Aug 15	4.65000 -0.12	4.99	4.64	4.96	48,901
24 Aug 15	4.77000 -0.10	5.10	4.53	4.53	119,709
21 Aug 15	4.87000 -0.14	4.98	4.82	4.97	57,653
20 Aug 15	5.01000 -0.06	5.15	4.95	5.00	45,635
19 Aug 15	5.07000 -0.18	5.25	4.99	5.20	148,237
18 Aug 15	5.25000 +0.00	5.31	5.14	5.25	31,484
17 Aug 15	5.25000 +0.01	5.29	4.92	4.99	199,032
14 Aug 15	5.24000 -0.12	5.47	5.21	5.45	167,383
13 Aug 15	5.36000 +0.03	5.48	5.25	5.37	83,477
12 Aug 15	5.33000 -0.17	5.50	5.22	5.40	199,150
11 Aug 15	5.50000 +0.33	5.50	4.58	5.15	207,245
10 Aug 15	5.17000 +0.37	5.67	4.94	5.35	216,000
07 Aug 15	4.80000 +0.05	4.92	4.50	4.50	113,948
06 Aug 15	4.75000 -0.41	5.08	4.57	5.08	107,532
05 Aug 15	5.16000 +0.11	5.33	4.95	5.05	326,896
04 Aug 15	5.05000 +0.11	5.11	4.90	4.96	96,025
03 Aug 15	4.94000 +0.25	4.98	4.76	4.79	163,926
31 Jul 15	4.69000 -0.03	4.72	4.59	4.71	41,442
30 Jul 15	4.72000 +0.19	4.72	4.50	4.70	70,539
29 Jul 15	4.53000 +0.02	4.62	4.43	4.56	72,238
28 Jul 15	4.51000 -0.08	4.68	4.44	4.65	132,927
27 Jul 15	4.59000 +0.36	4.65	4.22	4.23	140,142
24 Jul 15	4.23500 -0.01	4.37	4.21	4.27	104,686
23 Jul 15	4.25000 +0.02	4.35	4.18	4.27	109,790
22 Jul 15	4.23000 +0.28	4.30	3.95	4.03	177,367
21 Jul 15	3.95000 -0.03	4.09	3.95	4.01	64,374
20 Jul 15	3.98000 -0.03	4.12	3.95	4.12	102,494
17 Jul 15	4.01000 +0.00	4.06	3.93	4.00	119,476
16 Jul 15	4.01000 +0.02	4.06	3.92	3.94	150,115
15 Jul 15	3.99000 -0.01	4.04	3.89	4.00	71,552
14 Jul 15	4.00000 +0.04	4.01	3.90	3.93	157,962
13 Jul 15	3.96000 +0.01	4.03	3.95	4.01	138,056
10 Jul 15	3.95000 -0.04	4.09	3.94	4.09	143,313
09 Jul 15	3.99000 +0.17	4.02	3.84	3.86	194,384
08 Jul 15	3.82000 +0.10	3.96	3.51	3.71	166,654
07 Jul 15	3.72000 -0.24	4.01	3.70	3.93	103,990
06 Jul 15	3.96000 -0.19	4.21	3.91	4.10	142,109
02 Jul 15	4.15000 +0.04	4.23	4.12	4.12	65,788
01 Jul 15	4.11000 +0.11	4.43	4.04	4.24	265,685
30 Jun 15	4.00000 -0.02	4.09	3.97	4.04	138,675
29 Jun 15	4.02000 +0.00	4.23	4.01	4.05	174,140
26 Jun 15	4.02000 +0.17	4.16	3.75	3.89	2,713,915
25 Jun 15	3.85000 +0.05	3.91	3.75	3.82	128,727
24 Jun 15	3.80000 -0.16	4.08	3.76	3.96	173,769
23 Jun 15	3.96000 +0.20	3.96	3.74	3.75	83,862
22 Jun 15	3.76000 +0.01	3.85	3.70	3.75	149,411
19 Jun 15	3.75000 +0.00	3.80	3.71	3.73	66,629
18 Jun 15	3.75000 +0.08	3.81	3.70	3.70	86,920
17 Jun 15	3.67000 -0.06	3.72	3.62	3.72	66,008
16 Jun 15	3.73000 -0.04	3.84	3.68	3.79	56,930
15 Jun 15	3.77000 -0.02	3.84	3.71	3.82	63,250
12 Jun 15	3.79000 +0.01	3.80	3.73	3.75	113,869
11 Jun 15	3.78000 +0.02	3.91	3.71	3.75	108,969
10 Jun 15	3.76000 +0.01	3.85	3.69	3.79	74,691
09 Jun 15	3.75000 -0.02	3.84	3.71	3.77	60,622
08 Jun 15	3.77000 -0.12	3.95	3.75	3.86	51,582
05 Jun 15	3.89000 -0.02	3.98	3.74	3.92	69,649
04 Jun 15	3.91000 -0.16	4.16	3.88	4.06	47,684
03 Jun 15	4.07000 +0.17	4.10	3.85	3.85	89,292
02 Jun 15	3.90000 -0.05	4.09	3.82	3.95	108,922
01 Jun 15	3.95000 -0.01	4.17	3.80	3.95	613,636
29 May 15	3.96000 -0.34	4.40	3.95	4.27	209,964
28 May 15	4.30000 +0.59	4.42	3.75	3.85	461,408
27 May 15	3.71000 +0.00	3.74	3.55	3.70	99,600
26 May 15	3.71000 +0.03	3.74	3.48	3.65	127,849
22 May 15	3.68000 +0.16	3.75	3.49	3.53	140,019
21 May 15	3.52000 +0.04	3.58	3.41	3.49	130,332
20 May 15	3.48000 -0.07	3.63	3.39	3.48	113,023
19 May 15	3.55000 +0.00	3.74	3.39	3.57	119,106
18 May 15	3.55000 -0.05	3.74	3.37	3.62	110,552
15 May 15	3.60000 +0.06	3.86	3.38	3.52	144,446
14 May 15	3.54000 +0.18	3.57	3.32	3.32	252,268
13 May 15	3.36000 +0.10	3.40	3.24	3.24	121,897
12 May 15	3.26000 -0.05	3.38	3.05	3.34	239,601
11 May 15	3.31000 -0.81	4.10	3.31	3.99	396,742
08 May 15	4.12000 +0.07	4.16	4.00	4.10	66,587
07 May 15	4.05000 -0.12	4.20	4.03	4.20	66,003
06 May 15	4.17000 +0.06	4.20	4.02	4.17	61,462
05 May 15	4.11000 +0.05	4.16	4.05	4.05	119,058
04 May 15	4.06000 -0.09	4.22	4.02	4.13	112,132
01 May 15	4.15000 -0.24	4.49	4.12	4.40	97,323
30 Apr 15	4.39000 -0.01	4.72	4.34	4.45	210,972
29 Apr 15	4.40000 -0.05	4.63	4.39	4.45	134,649
28 Apr 15	4.45000 +0.03	4.55	4.39	4.45	182,340
27 Apr 15	4.42000 +0.04	4.47	4.36	4.40	109,063
24 Apr 15	4.38000 -0.02	4.40	4.31	4.38	55,563
23 Apr 15	4.40000 +0.01	4.41	4.31	4.35	57,435
22 Apr 15	4.39000 +0.22	4.52	4.15	4.16	120,559
21 Apr 15	4.17000 -0.03	4.25	4.17	4.23	116,302
20 Apr 15	4.20000 +0.00	4.41	4.12	4.20	76,772
17 Apr 15	4.20000 -0.26	4.45	3.88	4.45	240,275
16 Apr 15	4.46000 -0.14	4.61	4.42	4.61	102,660
15 Apr 15	4.60000 +0.12	4.69	4.47	4.49	121,907
14 Apr 15	4.48000 -0.17	4.66	4.47	4.65	89,927
13 Apr 15	4.65000 +0.15	4.71	4.46	4.49	207,512
10 Apr 15	4.50000 -0.13	4.73	4.46	4.70	140,632
09 Apr 15	4.63000 -0.12	4.78	4.60	4.78	105,013
08 Apr 15	4.75000 -0.01	4.91	4.68	4.73	81,772
07 Apr 15	4.76000 -0.02	4.86	4.65	4.78	110,561
06 Apr 15	4.78000 -0.02	4.89	4.73	4.73	53,745
02 Apr 15	4.80000 +0.20	4.84	4.62	4.62	80,705
01 Apr 15	4.60000 +0.08	4.64	4.50	4.54	69,316
31 Mar 15	4.52000 -0.15	4.65	4.47	4.61	139,115
30 Mar 15	4.67000 +0.11	4.76	4.55	4.60	88,021
27 Mar 15	4.56000 +0.06	4.57	4.44	4.53	118,716
26 Mar 15	4.50000 -0.01	4.57	4.44	4.52	103,144
25 Mar 15	4.51000 -0.02	4.59	4.40	4.58	306,440
24 Mar 15	4.53000 +0.12	4.63	4.35	4.41	292,680
23 Mar 15	4.41000 -0.05	4.51	4.40	4.45	228,526
20 Mar 15	4.46000 +0.12	4.50	4.36	4.40	220,467
19 Mar 15	4.34000 -0.08	4.50	4.20	4.41	248,400
18 Mar 15	4.42000 +0.36	4.44	3.94	4.06	474,370
17 Mar 15	4.06000 +0.15	4.21	3.71	3.90	969,583
16 Mar 15	3.91000 +0.91	3.95	3.03	3.03	1,237,353
13 Mar 15	3.00000 -0.13	3.19	2.96	3.19	415,842
12 Mar 15	3.13000 +0.16	3.13	2.89	3.02	351,297
11 Mar 15	2.97000 -0.04	3.08	2.90	3.00	311,619
10 Mar 15	3.01000 -0.21	3.35	3.00	3.32	511,404
09 Mar 15	3.22000 +0.64	3.27	2.60	2.60	1,292,148
06 Mar 15	2.58000 +0.17	2.61	2.23	2.41	542,404
05 Mar 15	2.41000 -0.05	2.51	2.39	2.45	181,485
04 Mar 15	2.46000 -0.27	2.73	2.45	2.73	294,210
03 Mar 15	2.73000 -0.04	2.79	2.73	2.76	93,581
02 Mar 15	2.77000 +0.01	2.79	2.73	2.75	112,858
27 Feb 15	2.76000 +0.02	2.80	2.73	2.73	250,307
26 Feb 15	2.74000 -0.14	2.92	2.72	2.89	152,844
25 Feb 15	2.88000 +0.00	2.94	2.88	2.88	179,509
24 Feb 15	2.88000 +0.02	2.98	2.86	2.88	111,673
23 Feb 15	2.86000 -0.13	3.01	2.85	3.00	248,899
20 Feb 15	2.99000 -0.01	3.06	2.97	3.02	163,260
19 Feb 15	3.00000 -0.06	3.12	2.98	3.04	170,611
18 Feb 15	3.06000 +0.06	3.15	2.97	3.01	298,099
17 Feb 15	3.00000 +0.01	3.07	2.99	3.07	244,102
13 Feb 15	2.99000 +0.00	3.08	2.97	3.01	279,506
12 Feb 15	2.99000 +0.00	3.04	2.98	3.04	130,156
11 Feb 15	2.99000 +0.00	3.05	2.95	3.01	423,128
10 Feb 15	2.99000 -0.22	3.21	2.97	3.21	215,799
09 Feb 15	3.21000 -0.04	3.29	3.20	3.26	129,727
06 Feb 15	3.25000 +0.02	3.34	3.17	3.23	170,238
05 Feb 15	3.23000 +0.02	3.33	3.15	3.22	177,588
04 Feb 15	3.21000 -0.11	3.37	3.17	3.34	130,441
03 Feb 15	3.32000 +0.10	3.34	3.20	3.26	235,348
02 Feb 15	3.22000 -0.25	3.51	3.17	3.47	243,761
30 Jan 15	3.47000 -0.27	3.79	3.44	3.74	120,814
29 Jan 15	3.74000 -0.14	3.92	3.67	3.91	152,369
28 Jan 15	3.88000 -0.09	4.03	3.81	4.00	324,837
27 Jan 15	3.97000 -1.55	5.26	3.92	5.26	809,671
26 Jan 15	5.52000 +0.01	5.56	5.49	5.51	30,795
23 Jan 15	5.51000 -0.03	5.57	5.47	5.54	58,853
22 Jan 15	5.54000 +0.01	5.61	5.44	5.58	66,907
21 Jan 15	5.53000 -0.05	5.68	5.51	5.55	31,193
20 Jan 15	5.58000 -0.27	6.02	5.57	5.84	18,454
16 Jan 15	5.85000 +0.02	5.90	5.67	5.80	25,979
15 Jan 15	5.83000 -0.21	6.17	5.82	6.03	33,823
14 Jan 15	6.04000 -0.03	6.05	5.96	5.98	27,021
13 Jan 15	6.07000 +0.05	6.09	5.94	6.09	47,181
12 Jan 15	6.02000 -0.03	6.19	5.89	6.07	29,642
09 Jan 15	6.05000 -0.09	6.13	6.05	6.13	26,928
08 Jan 15	6.14000 +0.03	6.18	6.00	6.18	41,870
07 Jan 15	6.11000 -0.02	6.15	6.00	6.11	26,593
06 Jan 15	6.13000 -0.01	6.25	6.02	6.14	41,887
05 Jan 15	6.14000 -0.27	6.35	6.13	6.35	62,637
02 Jan 15	6.41000 +0.02	6.45	6.25	6.45	43,376
31 Dec 14	6.39000 +0.03	6.48	6.37	6.41	42,572
30 Dec 14	6.36000 -0.17	6.50	6.32	6.50	72,914
29 Dec 14	6.53000 +0.00	6.58	6.35	6.51	40,672
26 Dec 14	6.53000 +0.03	6.73	6.46	6.50	18,829
24 Dec 14	6.50000 +0.11	6.55	6.37	6.38	13,802
23 Dec 14	6.38500 -0.10	6.52	6.31	6.51	82,016
22 Dec 14	6.49000 +0.06	6.56	6.36	6.44	48,200
19 Dec 14	6.43000 +0.14	6.50	6.20	6.27	143,888
18 Dec 14	6.29000 +0.62	6.36	5.49	5.73	341,551
17 Dec 14	5.67000 -0.03	5.77	5.64	5.73	151,389
16 Dec 14	5.70000 -0.06	5.86	5.65	5.76	110,755
15 Dec 14	5.76000 -0.07	5.99	5.74	5.85	123,756
12 Dec 14	5.83000 -0.50	6.31	5.80	6.22	114,131
11 Dec 14	6.33000 +0.44	6.64	6.15	6.26	69,548
10 Dec 14	5.89000 -0.49	6.49	5.64	6.33	123,339
09 Dec 14	6.38000 -0.04	6.57	6.33	6.34	57,689
08 Dec 14	6.42000 -0.28	6.80	6.37	6.71	51,115
05 Dec 14	6.70000 +0.16	6.85	6.53	6.53	42,004
04 Dec 14	6.54000 -0.03	6.59	6.47	6.55	57,369
03 Dec 14	6.57000 +0.15	6.67	6.38	6.43	71,321
02 Dec 14	6.42000 +0.02	6.46	6.33	6.40	100,513
01 Dec 14	6.40000 -0.29	6.79	6.33	6.66	107,635
28 Nov 14	6.69000 -0.02	6.94	6.52	6.68	41,510
26 Nov 14	6.71000 -0.05	6.80	6.64	6.74	28,063
25 Nov 14	6.76000 +0.19	6.77	6.55	6.57	79,362
24 Nov 14	6.57000 -0.03	6.73	6.43	6.58	60,273
21 Nov 14	6.60000 -0.06	6.78	6.28	6.78	124,585
20 Nov 14	6.66000 +0.02	6.78	6.59	6.60	56,338
19 Nov 14	6.64000 -0.06	6.75	6.60	6.68	162,900
18 Nov 14	6.70000 +0.06	6.74	6.32	6.68	90,718
17 Nov 14	6.64000 -0.61	7.21	6.63	7.21	156,118
14 Nov 14	7.25000 -0.12	7.49	7.22	7.40	138,928
13 Nov 14	7.37000 -0.50	7.88	7.25	7.84	126,863
12 Nov 14	7.87000 -0.37	8.16	7.68	8.16	112,671
11 Nov 14	8.24000 -0.30	8.96	8.15	8.59	55,700
10 Nov 14	8.53500 -0.49	8.78	8.03	8.66	101,557
07 Nov 14	9.02000 -0.13	9.15	8.61	9.15	49,402
06 Nov 14	9.15000 +0.01	9.23	8.95	9.09	54,623
05 Nov 14	9.14000 +0.18	9.18	8.70	9.09	64,673
04 Nov 14	8.96000 +0.11	9.00	8.66	8.87	58,550
03 Nov 14	8.85000 +0.03	8.87	8.72	8.87	45,802
31 Oct 14	8.82000 +0.08	8.90	8.60	8.83	87,865
30 Oct 14	8.74000 +0.35	8.78	8.16	8.37	58,452
29 Oct 14	8.39000 +0.27	8.48	8.01	8.14	51,206
28 Oct 14	8.12000 +0.11	8.32	7.78	7.99	72,828
27 Oct 14	8.01000 -0.18	8.22	7.84	8.17	66,861
24 Oct 14	8.19000 +0.02	8.22	8.04	8.19	19,824
23 Oct 14	8.17000 +0.32	8.21	7.92	7.95	150,344
22 Oct 14	7.85000 -0.31	8.22	7.80	8.16	23,253
21 Oct 14	8.16000 +0.04	8.31	8.07	8.12	36,091
20 Oct 14	8.12000 +0.04	8.15	7.95	8.06	28,608
17 Oct 14	8.08000 -0.15	8.35	8.07	8.35	40,994
16 Oct 14	8.23000 +0.21	8.27	7.90	7.90	33,924
15 Oct 14	8.02000 +0.44	8.07	7.36	7.48	59,593
14 Oct 14	7.58000 +0.16	7.68	7.45	7.48	30,361
13 Oct 14	7.42000 -0.04	7.48	7.36	7.42	45,712
10 Oct 14	7.46000 -0.01	7.56	7.37	7.42	99,522
09 Oct 14	7.47000 -0.10	7.54	7.42	7.54	80,360
08 Oct 14	7.57000 +0.33	7.59	7.20	7.20	90,299
07 Oct 14	7.24000 -0.23	7.48	7.23	7.40	75,429
06 Oct 14	7.47000 -0.03	7.55	7.45	7.50	61,456
03 Oct 14	7.50000 +0.00	7.60	7.50	7.60	35,504
02 Oct 14	7.50000 -0.04	7.67	7.50	7.53	73,738
01 Oct 14	7.54000 -0.13	7.71	7.50	7.69	72,295
30 Sep 14	7.67000 -0.13	8.11	7.66	7.80	75,573
29 Sep 14	7.80000 +0.24	7.98	7.50	7.50	85,252
26 Sep 14	7.56000 +0.10	7.71	7.46	7.46	40,649
25 Sep 14	7.46000 -0.10	7.55	7.40	7.55	80,289
24 Sep 14	7.56000 -0.07	7.67	7.55	7.67	21,640
23 Sep 14	7.63000 -0.01	7.71	7.55	7.59	58,100
22 Sep 14	7.64000 -0.05	7.73	7.55	7.64	70,700
19 Sep 14	7.69000 -0.09	7.85	7.48	7.81	133,900
18 Sep 14	7.78000 +0.07	7.80	7.72	7.75	33,700
17 Sep 14	7.71000 +0.01	7.80	7.65	7.68	54,000
16 Sep 14	7.70000 -0.10	7.82	7.66	7.80	55,100
15 Sep 14	7.80000 -0.10	8.00	7.66	7.88	44,100
12 Sep 14	7.90000 -0.19	8.06	7.75	8.06	84,200
11 Sep 14	8.09000 -0.06	8.16	8.01	8.09	42,800
10 Sep 14	8.15000 -0.02	8.17	8.06	8.17	30,900
09 Sep 14	8.17000 -0.11	8.34	8.10	8.24	54,700
08 Sep 14	8.28000 -0.03	8.34	8.21	8.28	12,900
05 Sep 14	8.31000 -0.01	8.35	8.18	8.28	29,900
04 Sep 14	8.32000 -0.05	8.50	8.26	8.40	23,300
03 Sep 14	8.37000 -0.31	8.77	8.28	8.74	78,500
02 Sep 14	8.68000 +0.16	8.72	8.59	8.59	36,500
29 Aug 14	8.52000 -0.05	8.61	8.45	8.56	43,200
28 Aug 14	8.57000 -0.25	8.82	8.54	8.79	58,500
27 Aug 14	8.82000 -0.13	9.00	8.79	8.99	33,300
26 Aug 14	8.95000 +0.10	9.10	8.81	8.83	172,400
25 Aug 14	8.85000 +0.03	9.03	8.81	8.89	37,100
22 Aug 14	8.82000 -0.09	9.00	8.80	8.91	34,700
21 Aug 14	8.91000 +0.04	9.03	8.80	8.89	104,600
20 Aug 14	8.87000 -0.17	9.05	8.84	9.01	81,800
19 Aug 14	9.04000 +0.00	9.14	8.99	9.06	130,600
18 Aug 14	9.04000 +0.03	9.14	8.96	9.04	139,200
15 Aug 14	9.01000 +0.03	9.12	8.88	9.08	168,200
14 Aug 14	8.98000 +0.04	9.00	8.86	8.90	43,400
13 Aug 14	8.94000 -0.04	9.03	8.88	9.00	72,100
12 Aug 14	8.98000 -0.01	9.01	8.83	8.95	66,800
11 Aug 14	8.99000 +0.01	9.40	8.96	9.07	99,400
08 Aug 14	8.98000 -0.03	9.07	8.94	8.98	54,900
07 Aug 14	9.01000 -0.02	9.09	8.90	9.04	76,100
06 Aug 14	9.03000 +0.08	9.14	8.84	8.93	72,000
05 Aug 14	8.95000 -0.08	9.14	8.93	8.97	73,800
04 Aug 14	9.03000 +0.29	9.10	8.78	8.78	144,800
01 Aug 14	8.74000 -0.13	9.00	8.49	8.91	66,200
31 Jul 14	8.87000 -0.19	9.18	8.84	8.98	132,700
30 Jul 14	9.06000 -0.06	9.37	9.03	9.21	99,000
29 Jul 14	9.12000 +0.00	9.20	9.03	9.12	28,500
28 Jul 14	9.12000 +0.03	9.22	9.00	9.07	54,700
25 Jul 14	9.09000 +0.01	9.24	8.92	8.99	37,200
24 Jul 14	9.08000 -0.28	9.45	9.03	9.33	38,600
23 Jul 14	9.36000 +0.01	9.47	9.29	9.34	58,600
22 Jul 14	9.35000 +0.01	9.48	9.28	9.40	34,000
21 Jul 14	9.34000 -0.09	9.66	9.07	9.34	51,800
18 Jul 14	9.43000 +0.37	9.51	9.05	9.05	77,500
17 Jul 14	9.06000 -0.02	9.26	9.03	9.05	49,600
16 Jul 14	9.08000 +0.06	9.23	9.04	9.09	22,400
15 Jul 14	9.02000 -0.24	9.21	9.01	9.21	27,000
14 Jul 14	9.26000 +0.07	9.31	9.13	9.27	51,300
11 Jul 14	9.19000 +0.11	9.26	9.03	9.03	24,600
10 Jul 14	9.08000 -0.29	9.35	9.05	9.24	34,000
09 Jul 14	9.37000 -0.17	9.64	9.26	9.59	30,400
08 Jul 14	9.54000 -0.17	9.71	9.46	9.71	51,300
07 Jul 14	9.71000 -0.17	9.81	9.63	9.81	44,700
03 Jul 14	9.88000 +0.04	10.00	9.83	9.86	42,500
02 Jul 14	9.84000 +0.37	10.01	9.50	9.50	110,400
01 Jul 14	9.47000 +0.09	9.55	9.18	9.37	74,800
30 Jun 14	9.38000 -0.11	9.50	9.25	9.42	79,900
27 Jun 14	9.49000 +0.60	9.49	8.82	8.82	307,600
26 Jun 14	8.89000 -0.23	9.14	8.86	9.13	48,900
25 Jun 14	9.12000 +0.00	9.17	8.95	9.06	38,500
24 Jun 14	9.12000 -0.24	9.50	9.11	9.31	67,000
23 Jun 14	9.36000 -0.12	9.46	9.29	9.46	60,000
20 Jun 14	9.48000 +0.04	9.50	9.42	9.45	125,700
19 Jun 14	9.44000 -0.01	9.46	9.32	9.45	82,500
18 Jun 14	9.45000 +0.30	9.50	9.04	9.10	76,000
17 Jun 14	9.15000 +0.10	9.30	9.01	9.01	85,500
16 Jun 14	9.05000 +0.01	9.12	8.88	9.03	84,500
13 Jun 14	9.04000 -0.21	9.36	8.94	9.28	57,500
12 Jun 14	9.25000 -0.12	9.35	9.10	9.35	47,900
11 Jun 14	9.37000 -0.04	9.40	9.16	9.33	70,900
10 Jun 14	9.41000 -0.13	9.50	9.26	9.50	39,400
09 Jun 14	9.54000 +0.10	9.62	9.41	9.41	71,800
06 Jun 14	9.44000 +0.40	9.48	9.03	9.11	66,100
05 Jun 14	9.04000 +0.18	9.07	8.64	8.93	62,300
04 Jun 14	8.86000 -0.20	9.16	8.81	9.06	73,400
03 Jun 14	9.06000 +0.05	9.08	8.81	9.00	154,500
02 Jun 14	9.01000 -0.16	9.15	8.81	9.14	93,400
30 May 14	9.17000 -0.36	9.57	9.01	9.57	311,400
29 May 14	9.53000 -0.07	9.60	9.19	9.60	88,800
28 May 14	9.60000 +0.00	9.77	9.50	9.63	97,600
27 May 14	9.60000 +0.38	9.76	9.22	9.25	152,600
23 May 14	9.22000 +0.10	9.24	9.08	9.15	79,000
22 May 14	9.12000 +0.00	9.22	8.98	9.15	90,500
21 May 14	9.12000 +0.11	9.29	8.96	9.03	153,400
20 May 14	9.01000 -0.06	9.11	8.95	9.06	162,000
19 May 14	9.07000 +0.01	9.14	9.00	9.12	139,400
16 May 14	9.06000 +0.03	9.20	9.00	9.05	129,300
15 May 14	9.03000 -0.14	9.12	8.78	9.11	180,900
14 May 14	9.17000 +0.23	9.25	8.88	8.97	290,900
13 May 14	8.94000 -0.15	9.41	8.77	9.11	335,300
12 May 14	9.09000 +1.03	9.39	8.29	8.50	432,800
09 May 14	8.06000 -0.09	8.24	7.94	7.96	112,000
08 May 14	8.15000 +0.01	8.23	8.03	8.10	183,500
07 May 14	8.14000 +0.09	8.26	7.93	8.04	135,500
06 May 14	8.05000 -0.01	8.10	7.96	8.06	98,600
05 May 14	8.06000 +0.01	8.10	7.79	7.96	97,100
02 May 14	8.05000 +0.06	8.20	7.54	8.05	133,200
01 May 14	7.99000 +0.31	8.11	7.52	7.68	363,300
30 Apr 14	7.68000 +0.88	7.76	7.14	7.14	302,400
29 Apr 14	6.80000 -0.04	6.95	6.80	6.87	104,500
28 Apr 14	6.84000 +0.04	6.95	6.75	6.86	103,200
25 Apr 14	6.80000 +0.00	6.81	6.73	6.76	87,400
24 Apr 14	6.80000 +0.02	6.81	6.72	6.80	92,400
23 Apr 14	6.78000 -0.06	6.89	6.73	6.83	87,100
22 Apr 14	6.84000 +0.06	6.99	6.76	6.82	50,400
21 Apr 14	6.78000 -0.03	6.89	6.72	6.82	46,400
17 Apr 14	6.81000 -0.16	7.04	6.78	6.97	129,600
16 Apr 14	6.97000 -0.26	7.50	6.92	7.30	87,700
15 Apr 14	7.23000 -0.08	7.41	7.16	7.30	158,300
14 Apr 14	7.31000 -0.19	7.61	7.26	7.59	122,600
11 Apr 14	7.50000 -0.39	7.92	7.50	7.80	71,200
10 Apr 14	7.89000 -0.20	8.08	7.84	8.05	102,500
09 Apr 14	8.09000 -0.02	8.21	8.00	8.21	43,600
08 Apr 14	8.11000 +0.12	8.19	7.97	7.97	72,300
07 Apr 14	7.99000 -0.23	8.24	7.90	8.21	81,200
04 Apr 14	8.22000 -0.30	8.65	8.17	8.61	104,800
03 Apr 14	8.52000 -0.05	8.61	8.52	8.57	68,800
02 Apr 14	8.57000 -0.11	8.87	8.51	8.70	68,700
01 Apr 14	8.68000 +0.01	8.80	8.66	8.71	92,100
31 Mar 14	8.67000 -0.08	8.86	8.65	8.76	106,500
28 Mar 14	8.75000 -0.25	9.02	8.70	8.97	126,300
27 Mar 14	9.00000 -0.20	9.26	8.99	9.21	90,200
26 Mar 14	9.20000 -0.08	9.33	9.20	9.33	116,300
25 Mar 14	9.28000 -0.22	9.50	9.20	9.50	197,300
24 Mar 14	9.50000 -0.01	9.55	9.42	9.50	130,300
21 Mar 14	9.51000 +0.17	9.57	9.20	9.34	192,500
20 Mar 14	9.34000 -0.14	9.50	9.22	9.42	82,500
19 Mar 14	9.48000 -0.12	9.60	9.40	9.55	58,600
18 Mar 14	9.60000 -0.08	9.64	9.43	9.64	58,900
17 Mar 14	9.68000 -0.27	9.71	9.15	9.30	145,300
14 Mar 14	9.95000 +0.35	10.00	9.52	9.57	45,200
13 Mar 14	9.60000 -0.20	9.80	9.50	9.80	33,700
12 Mar 14	9.80000 +0.12	9.80	9.55	9.60	26,300
11 Mar 14	9.68000 -0.10	9.78	9.46	9.76	44,800
10 Mar 14	9.78000 -0.02	9.80	9.72	9.77	21,500
07 Mar 14	9.80000 +0.02	9.83	9.71	9.80	108,300
06 Mar 14	9.78000 -0.01	9.87	9.72	9.85	96,800
05 Mar 14	9.79000 -0.07	9.85	9.72	9.84	30,900
04 Mar 14	9.86000 +0.34	10.05	9.65	9.67	71,800
03 Mar 14	9.52000 +0.05	9.56	9.12	9.42	61,300
28 Feb 14	9.47000 -0.35	9.95	9.42	9.84	120,600
27 Feb 14	9.82000 +0.08	10.00	9.68	9.68	52,300
26 Feb 14	9.74000 +0.04	9.91	9.17	9.74	36,000
25 Feb 14	9.70000 +0.06	9.98	9.63	9.65	46,500
24 Feb 14	9.64000 +0.34	9.65	9.26	9.26	53,700
21 Feb 14	9.30000 -0.01	9.41	9.25	9.38	34,100
20 Feb 14	9.31000 -0.07	9.56	9.28	9.56	62,700
19 Feb 14	9.38000 -0.34	9.70	9.36	9.65	25,100
18 Feb 14	9.72000 +0.06	9.80	9.63	9.63	25,800
14 Feb 14	9.66000 +0.10	9.83	9.40	9.57	49,800
13 Feb 14	9.56000 +0.06	9.58	9.44	9.51	21,000
12 Feb 14	9.50000 +0.07	9.59	9.32	9.41	44,700
11 Feb 14	9.43000 +0.07	9.46	9.33	9.33	44,700
10 Feb 14	9.36000 -0.14	9.55	9.27	9.55	27,400
07 Feb 14	9.50000 -0.38	9.92	9.28	9.92	53,700
06 Feb 14	9.88000 -0.37	10.29	9.85	10.29	107,700
05 Feb 14	10.25000 -0.44	10.71	10.18	10.59	87,400
04 Feb 14	10.69000 -0.02	10.85	10.65	10.73	63,600
03 Feb 14	10.71000 -0.11	10.92	10.67	10.75	64,800
31 Jan 14	10.82000 -0.15	11.00	10.75	10.75	57,400
30 Jan 14	10.97000 +0.10	11.41	10.92	11.00	40,300
29 Jan 14	10.87000 -0.12	11.03	10.83	10.90	25,200
28 Jan 14	10.99000 +0.15	11.00	10.90	10.90	46,600
27 Jan 14	10.84000 -0.27	11.14	10.82	11.04	115,100
24 Jan 14	11.11000 -0.41	11.44	10.99	11.41	26,500
23 Jan 14	11.52000 +0.35	11.64	11.11	11.11	58,300
22 Jan 14	11.17000 -0.10	11.27	11.14	11.27	6,600
21 Jan 14	11.27000 +0.00	11.33	11.00	11.33	22,100
17 Jan 14	11.27000 -0.19	11.50	11.26	11.42	11,900
16 Jan 14	11.46000 -0.17	11.56	11.42	11.50	11,300
15 Jan 14	11.63000 +0.16	11.74	11.40	11.46	32,200
14 Jan 14	11.47000 +0.36	11.53	11.03	11.12	25,000
13 Jan 14	11.11000 -0.13	11.25	11.01	11.25	41,500
10 Jan 14	11.24000 -0.10	11.37	11.21	11.36	11,600
09 Jan 14	11.34000 +0.30	11.50	11.02	11.10	28,100
08 Jan 14	11.04000 -0.06	11.13	11.01	11.12	32,700
07 Jan 14	11.10000 +0.06	11.25	11.05	11.12	35,200
06 Jan 14	11.04000 -0.44	11.56	11.03	11.56	28,300
03 Jan 14	11.48000 +0.20	11.55	11.28	11.28	64,200
02 Jan 14	11.28000 -0.45	11.70	11.11	11.63	49,300
31 Dec 13	11.73000 -0.01	11.80	11.62	11.73	35,300
30 Dec 13	11.74000 -0.33	12.13	11.70	12.10	33,600
27 Dec 13	12.07000 +0.09	12.15	11.92	12.06	15,000
26 Dec 13	11.98500 -0.02	12.10	11.80	12.02	36,500
24 Dec 13	12.00000 +0.21	12.13	11.84	11.91	9,400
23 Dec 13	11.79000 -0.06	11.91	11.59	11.85	48,400
20 Dec 13	11.85000 +0.72	11.90	11.17	11.19	130,800
19 Dec 13	11.13000 -0.07	11.28	11.03	11.15	27,800
18 Dec 13	11.20000 +0.25	11.24	10.93	11.00	102,800
17 Dec 13	10.95000 -0.53	11.44	10.95	11.44	27,300
16 Dec 13	11.48000 +0.22	11.55	11.26	11.26	18,200
13 Dec 13	11.26000 -0.17	11.56	11.22	11.49	28,000
12 Dec 13	11.43000 -0.08	11.67	11.30	11.48	25,300
11 Dec 13	11.51000 -0.58	12.17	11.33	12.14	67,100
10 Dec 13	12.09000 +0.38	12.25	11.60	11.60	68,500
09 Dec 13	11.71000 -0.27	11.97	11.50	11.95	26,000
06 Dec 13	11.98000 +0.39	12.10	11.69	11.71	28,900
05 Dec 13	11.59000 -0.34	11.90	11.47	11.90	36,900
04 Dec 13	11.93000 -0.15	12.37	11.76	12.02	54,200
03 Dec 13	12.08000 +0.15	12.12	11.84	11.88	22,200
02 Dec 13	11.93000 -0.24	12.17	11.79	12.09	25,500
29 Nov 13	12.17000 +0.16	12.20	11.80	12.09	27,500
27 Nov 13	12.01000 +0.18	12.02	11.78	11.89	35,000
26 Nov 13	11.83000 +0.19	11.95	11.66	11.73	34,000
25 Nov 13	11.64000 +0.24	11.74	11.33	11.47	23,300
22 Nov 13	11.40000 +0.06	11.47	11.19	11.37	23,300
21 Nov 13	11.34000 +0.20	11.50	11.15	11.15	34,400
20 Nov 13	11.14000 -0.31	11.48	11.12	11.46	31,300
19 Nov 13	11.45000 -0.02	11.51	11.31	11.49	37,600
18 Nov 13	11.47000 +0.48	11.49	11.00	11.02	45,500
15 Nov 13	10.99000 +0.12	11.00	10.61	10.81	46,700
14 Nov 13	10.87000 +0.25	10.88	10.53	10.59	92,200
13 Nov 13	10.62000 +0.36	10.62	10.15	10.18	46,300
12 Nov 13	10.26000 +0.05	10.46	10.18	10.28	160,500
11 Nov 13	10.21000 +0.08	10.43	10.06	10.14	75,800
08 Nov 13	10.13000 +0.17	10.22	9.80	9.95	31,900
07 Nov 13	9.96000 +0.01	10.23	9.91	10.00	40,000
06 Nov 13	9.95000 +0.13	9.97	9.76	9.83	50,600
05 Nov 13	9.82000 +0.05	9.90	9.70	9.80	26,400
04 Nov 13	9.77000 +0.24	9.84	9.50	9.59	41,400
01 Nov 13	9.53000 -0.07	9.71	9.48	9.58	61,900
31 Oct 13	9.60000 -0.15	9.84	9.59	9.72	48,200
30 Oct 13	9.75000 -0.16	10.09	9.72	9.94	32,300
29 Oct 13	9.91000 +0.32	9.94	9.64	9.64	64,300
28 Oct 13	9.59000 +0.11	9.60	9.42	9.46	64,900
25 Oct 13	9.48000 +0.09	9.51	9.27	9.43	30,100
24 Oct 13	9.39000 -0.11	9.50	9.33	9.50	76,600
23 Oct 13	9.50000 -0.02	9.53	9.44	9.46	29,800
22 Oct 13	9.52000 +0.05	9.54	9.43	9.53	40,500
21 Oct 13	9.47000 +0.37	9.52	9.08	9.10	90,300
18 Oct 13	9.10000 +0.09	9.20	8.97	9.11	36,400
17 Oct 13	9.01000 -0.01	9.07	8.89	8.94	47,200
16 Oct 13	9.02000 -0.25	9.35	8.94	9.35	22,100
15 Oct 13	9.27000 -0.42	9.69	9.24	9.69	14,700
14 Oct 13	9.69000 +0.15	9.78	9.45	9.62	46,500
11 Oct 13	9.54000 +0.39	9.56	9.07	9.07	25,000
10 Oct 13	9.15000 +0.32	9.22	8.91	8.95	24,600
09 Oct 13	8.83000 +0.16	8.93	8.61	8.72	40,000
08 Oct 13	8.67000 -0.18	8.92	8.61	8.92	29,100
07 Oct 13	8.85000 -0.13	8.97	8.78	8.94	25,500
04 Oct 13	8.98000 +0.05	9.13	8.88	8.89	18,200
03 Oct 13	8.93000 -0.20	9.19	8.89	9.07	31,200
02 Oct 13	9.13000 -0.14	9.20	9.09	9.19	46,000
01 Oct 13	9.27000 +0.02	9.62	9.15	9.55	25,500
30 Sep 13	9.25000 +0.00	9.30	9.18	9.18	59,400
27 Sep 13	9.25000 -0.07	9.33	9.19	9.27	25,800
26 Sep 13	9.32000 +0.05	9.37	9.15	9.26	48,900
25 Sep 13	9.27000 +0.01	9.31	9.12	9.25	26,200
24 Sep 13	9.26000 -0.11	9.55	9.25	9.35	33,900
23 Sep 13	9.37000 -0.12	9.51	9.33	9.51	23,200
20 Sep 13	9.49000 +0.05	9.71	9.41	9.44	46,000
19 Sep 13	9.44000 -0.15	9.62	9.32	9.62	42,500
18 Sep 13	9.59000 +0.04	9.79	9.51	9.57	34,700
17 Sep 13	9.55000 +0.16	9.58	9.26	9.37	76,200
16 Sep 13	9.39000 -0.20	9.69	9.30	9.59	33,500
13 Sep 13	9.59000 -0.01	9.73	9.55	9.64	21,500
12 Sep 13	9.60000 -0.06	9.66	9.60	9.66	36,000
11 Sep 13	9.66000 -0.05	9.75	9.58	9.70	28,600
10 Sep 13	9.71000 -0.03	9.85	9.63	9.76	42,200
09 Sep 13	9.74000 +0.14	9.81	9.64	9.64	29,100
06 Sep 13	9.60000 -0.07	9.73	9.53	9.73	43,000
05 Sep 13	9.67000 -0.01	9.70	9.56	9.68	8,300
04 Sep 13	9.68000 -0.06	9.74	9.60	9.72	51,900
03 Sep 13	9.74000 +0.05	9.85	9.58	9.76	18,700
30 Aug 13	9.69000 -0.08	9.74	9.60	9.73	32,700
29 Aug 13	9.77000 +0.00	9.77	9.68	9.73	14,300
28 Aug 13	9.77000 +0.08	9.80	9.66	9.67	43,100
27 Aug 13	9.69000 -0.01	9.84	9.63	9.64	34,500
26 Aug 13	9.70000 +0.04	9.84	9.65	9.65	21,800
23 Aug 13	9.66000 -0.13	9.78	9.65	9.72	31,400
22 Aug 13	9.79000 +0.09	9.85	9.68	9.75	14,800
21 Aug 13	9.70000 -0.06	9.84	9.67	9.70	22,600
20 Aug 13	9.76000 -0.08	9.90	9.70	9.84	61,600
19 Aug 13	9.84000 -0.11	9.98	9.83	9.94	62,900
16 Aug 13	9.95000 +0.00	10.01	9.95	9.98	74,800
15 Aug 13	9.95000 -0.09	10.02	9.93	9.95	94,000
14 Aug 13	10.04000 +0.03	10.05	9.84	10.00	34,900
13 Aug 13	10.01000 +0.01	10.01	9.94	10.00	82,900
12 Aug 13	10.00000 +0.01	10.03	9.92	9.97	15,100
09 Aug 13	9.99000 -0.06	10.02	9.90	9.95	32,000
08 Aug 13	10.05000 +0.07	10.15	9.91	9.98	24,000
07 Aug 13	9.98000 +0.05	10.09	9.87	9.94	18,100
06 Aug 13	9.93000 -0.15	10.04	9.84	10.02	33,700
05 Aug 13	10.08000 +0.11	10.14	9.89	9.96	10,600
02 Aug 13	9.97000 -0.05	10.01	9.82	9.97	20,900
01 Aug 13	10.02000 +0.20	10.05	9.77	9.90	30,600
31 Jul 13	9.82000 -0.04	10.03	9.79	9.82	51,000
30 Jul 13	9.86000 -0.27	10.29	9.75	10.14	47,000
29 Jul 13	10.13000 -0.37	10.55	9.97	10.50	76,400
26 Jul 13	10.50000 +0.01	10.52	10.40	10.40	128,100
25 Jul 13	10.49000 -0.01	10.55	10.39	10.52	38,700
24 Jul 13	10.50000 +0.07	10.50	10.38	10.40	19,800
23 Jul 13	10.43000 +0.04	10.49	10.29	10.41	23,000
22 Jul 13	10.39000 +0.01	10.44	10.21	10.29	30,200
19 Jul 13	10.38000 +0.01	10.44	10.25	10.31	21,700
18 Jul 13	10.37000 +0.27	10.47	10.04	10.09	52,500
17 Jul 13	10.10000 -0.02	10.12	9.98	10.10	39,000
16 Jul 13	10.12000 +0.07	10.17	9.97	10.02	34,100
15 Jul 13	10.05000 +0.05	10.08	9.96	9.96	58,900
12 Jul 13	10.00000 +0.12	10.04	9.78	9.84	33,200
11 Jul 13	9.88000 +0.06	9.96	9.64	9.96	69,200
10 Jul 13	9.82000 +0.46	9.83	9.30	9.33	31,600
09 Jul 13	9.36000 +0.08	9.45	9.21	9.30	39,700
08 Jul 13	9.28000 +0.01	9.37	9.24	9.26	52,200
05 Jul 13	9.27000 +0.02	9.33	9.19	9.31	16,000
03 Jul 13	9.25000 +0.08	9.27	9.08	9.10	9,200
02 Jul 13	9.17000 +0.04	9.22	9.00	9.08	66,600
01 Jul 13	9.13000 +0.07	9.15	8.84	9.04	62,900
28 Jun 13	9.06000 -0.01	9.18	9.00	9.01	160,400
27 Jun 13	9.07000 +0.16	9.07	8.52	8.98	113,100
26 Jun 13	8.91000 -0.28	9.27	8.91	9.21	31,000
25 Jun 13	9.19000 -0.11	9.33	9.05	9.29	93,200
24 Jun 13	9.30000 -0.26	9.45	9.22	9.45	41,300
21 Jun 13	9.56000 +0.38	9.66	9.20	9.20	95,900
20 Jun 13	9.18000 -0.18	9.24	9.07	9.21	35,600
19 Jun 13	9.36000 +0.04	9.41	9.16	9.29	40,400
18 Jun 13	9.32000 +0.12	9.39	9.02	9.10	82,400
17 Jun 13	9.20000 -0.23	9.39	8.96	9.21	150,000
14 Jun 13	9.43000 -0.69	10.11	9.43	10.11	95,800
13 Jun 13	10.12000 +0.05	10.14	10.00	10.08	20,000
12 Jun 13	10.07000 +0.05	10.15	10.01	10.05	18,500
11 Jun 13	10.02000 -0.20	10.14	10.01	10.08	9,900
10 Jun 13	10.22000 -0.05	10.39	10.00	10.27	37,200
07 Jun 13	10.27000 -0.06	10.48	10.16	10.42	26,500
06 Jun 13	10.33000 +0.00	10.38	10.25	10.36	42,700
05 Jun 13	10.33000 +0.04	10.43	10.23	10.29	42,900
04 Jun 13	10.29000 -0.20	10.55	10.15	10.47	31,300
03 Jun 13	10.49000 +0.14	10.52	10.29	10.38	67,200
31 May 13	10.35000 -0.08	10.50	10.31	10.34	16,100
30 May 13	10.43000 +0.02	10.59	10.32	10.41	25,100
29 May 13	10.41000 -0.09	10.50	10.35	10.47	27,400
28 May 13	10.50000 +0.02	10.61	10.33	10.50	51,500
24 May 13	10.48000 -0.02	10.51	10.32	10.50	17,900
23 May 13	10.50000 +0.16	10.54	10.12	10.31	21,200
22 May 13	10.34000 -0.13	10.55	10.10	10.46	42,200
21 May 13	10.47000 -0.01	10.56	10.45	10.45	51,400
20 May 13	10.48000 +0.02	10.55	10.45	10.46	35,000
17 May 13	10.46000 -0.03	10.55	10.45	10.50	31,100
16 May 13	10.49000 -0.01	10.54	10.45	10.50	19,000
15 May 13	10.50000 +0.10	10.50	10.35	10.40	31,500
14 May 13	10.40000 -0.02	10.52	10.34	10.41	40,000
13 May 13	10.42000 +0.03	10.53	10.39	10.41	35,600
10 May 13	10.39000 +0.34	10.51	10.00	10.01	28,700
09 May 13	10.05000 -0.16	10.30	10.05	10.23	27,100
08 May 13	10.21000 -0.18	10.34	10.05	10.33	50,800
07 May 13	10.39000 -0.08	10.50	10.30	10.50	19,000
06 May 13	10.47000 +0.18	10.47	10.21	10.35	35,200
03 May 13	10.29000 +0.27	10.58	10.11	10.15	37,200
02 May 13	10.02000 +0.01	10.08	9.95	10.01	32,800
01 May 13	10.01000 -0.11	10.10	9.91	10.10	90,200
30 Apr 13	10.12000 -0.02	10.22	10.07	10.15	33,300
29 Apr 13	10.14000 -0.07	10.23	10.07	10.20	35,300
26 Apr 13	10.21000 -0.39	10.60	10.18	10.60	18,200
25 Apr 13	10.60000 -0.14	10.96	10.40	10.91	30,300
24 Apr 13	10.74000 +0.63	10.92	10.13	10.14	32,200
23 Apr 13	10.11000 +0.19	10.13	9.95	9.95	60,500
22 Apr 13	9.92000 -0.46	10.43	9.78	10.43	68,000
19 Apr 13	10.38000 -0.05	10.40	10.29	10.40	18,700
18 Apr 13	10.43000 -0.20	10.85	10.27	10.63	56,300
17 Apr 13	10.63000 +0.00	10.92	10.31	10.58	44,600
16 Apr 13	10.63000 +0.20	10.78	10.47	10.47	24,300
15 Apr 13	10.43000 -0.48	10.89	10.24	10.89	87,700
12 Apr 13	10.91000 +0.09	10.94	10.66	10.85	25,300
11 Apr 13	10.82000 +0.01	11.03	10.75	10.80	23,200
10 Apr 13	10.81000 +0.00	10.85	10.55	10.81	35,600
09 Apr 13	10.81000 -0.16	10.99	10.69	10.95	54,500
08 Apr 13	10.97000 +0.18	10.97	10.65	10.79	27,000
05 Apr 13	10.79000 -0.15	10.97	10.75	10.77	19,800
04 Apr 13	10.94000 +0.14	10.94	10.80	10.85	18,000
03 Apr 13	10.80000 +0.00	10.91	10.75	10.80	33,900
02 Apr 13	10.80000 -0.03	10.94	10.67	10.92	37,700
01 Apr 13	10.83000 -0.06	10.96	10.75	10.93	34,300
28 Mar 13	10.89000 +0.09	11.00	10.79	10.88	48,800
27 Mar 13	10.80000 -0.17	10.92	10.75	10.88	24,100
26 Mar 13	10.97000 -0.13	11.18	10.90	11.18	133,400
25 Mar 13	11.10000 +0.06	11.13	10.99	11.11	69,800
22 Mar 13	11.04000 +0.13	11.10	10.91	10.91	28,400
21 Mar 13	10.91000 +0.01	10.98	10.70	10.70	103,000
20 Mar 13	10.90000 +0.01	11.07	10.85	11.02	24,600
19 Mar 13	10.89000 +0.28	10.95	10.61	10.90	58,100
18 Mar 13	10.61000 -0.43	10.96	9.81	10.79	118,900
15 Mar 13	11.04000 -0.06	11.32	11.04	11.13	125,800
14 Mar 13	11.10000 +0.00	11.23	11.03	11.15	48,700
13 Mar 13	11.10000 -0.22	11.35	10.96	11.35	21,400
12 Mar 13	11.32000 +0.14	11.36	11.10	11.19	22,400
11 Mar 13	11.18000 -0.41	11.66	11.03	11.61	18,300
08 Mar 13	11.59000 -0.17	11.88	11.47	11.88	21,100
07 Mar 13	11.76000 +0.15	11.79	11.40	11.65	21,800
06 Mar 13	11.61000 -0.17	11.80	11.41	11.77	32,200
05 Mar 13	11.78000 +0.46	11.80	11.25	11.39	31,000
04 Mar 13	11.32000 +0.02	11.34	10.77	11.31	29,900
01 Mar 13	11.30000 +0.00	11.54	11.12	11.17	39,800
28 Feb 13	11.30000 -0.01	11.55	10.93	11.33	40,800
27 Feb 13	11.31000 +0.04	11.62	11.27	11.29	35,600
26 Feb 13	11.27000 +0.46	11.29	10.81	10.84	34,700
25 Feb 13	10.81000 -0.04	10.98	10.79	10.87	52,100
22 Feb 13	10.85000 +0.00	10.95	10.29	10.93	51,500
21 Feb 13	10.85000 +0.08	10.89	10.50	10.75	32,500
20 Feb 13	10.77000 -0.43	11.25	10.77	11.23	77,800
19 Feb 13	11.20000 -0.13	11.36	10.75	11.36	132,100
15 Feb 13	11.33000 -0.18	11.79	11.31	11.79	56,800
14 Feb 13	11.51000 +1.24	11.53	10.23	10.27	226,300
13 Feb 13	10.27000 +0.07	10.31	10.20	10.29	26,700
12 Feb 13	10.20000 +0.01	10.27	9.97	10.17	46,400
11 Feb 13	10.19000 +0.21	10.29	9.94	9.99	43,300
08 Feb 13	9.98000 -0.06	10.06	9.94	10.03	18,500
07 Feb 13	10.04000 +0.03	10.08	9.99	10.04	15,100
06 Feb 13	10.01000 -0.09	10.11	9.96	10.04	77,400
05 Feb 13	10.10000 +0.23	10.13	9.85	9.89	32,600
04 Feb 13	9.87000 -0.32	10.24	9.80	10.13	43,800
01 Feb 13	10.19000 -0.06	10.36	10.13	10.27	34,600
31 Jan 13	10.25000 +0.23	10.36	10.09	10.09	54,500
30 Jan 13	10.02000 -0.25	10.25	10.00	10.25	45,100
29 Jan 13	10.27000 +0.27	10.35	9.80	9.98	77,100
28 Jan 13	10.00000 -0.13	10.12	9.90	10.12	43,000
25 Jan 13	10.13000 -0.02	10.15	9.94	10.15	38,900
24 Jan 13	10.15000 +0.10	10.15	10.02	10.05	20,500
23 Jan 13	10.05000 +0.02	10.09	9.96	10.05	47,100
22 Jan 13	10.03000 +0.02	10.09	9.97	10.01	44,700
18 Jan 13	10.01000 +0.01	10.09	9.92	10.01	45,700
17 Jan 13	10.00000 +0.05	10.14	9.94	9.96	55,000
16 Jan 13	9.95000 -0.05	10.00	9.93	10.00	13,700
15 Jan 13	10.00000 +0.08	10.00	9.90	9.90	20,000
14 Jan 13	9.92000 +0.01	10.00	9.90	9.99	40,500
11 Jan 13	9.91000 +0.05	9.98	9.81	9.90	13,100
10 Jan 13	9.86000 -0.07	10.03	9.80	9.95	9,000
09 Jan 13	9.93000 +0.13	10.09	9.76	9.83	17,200
08 Jan 13	9.80000 -0.33	10.25	9.75	10.09	60,200
07 Jan 13	10.13000 +0.18	10.35	10.12	10.15	60,400
04 Jan 13	9.95000 +0.06	10.05	9.79	9.96	16,900
03 Jan 13	9.89000 -0.09	10.06	9.80	10.02	35,100
02 Jan 13	9.98000 +0.04	10.20	9.89	10.20	74,500
31 Dec 12	9.94000 +0.43	9.99	9.55	9.55	21,200
28 Dec 12	9.51000 -0.10	9.65	9.42	9.60	17,900
27 Dec 12	9.61000 -0.01	9.70	9.50	9.60	13,200
26 Dec 12	9.62000 -0.16	9.92	9.53	9.78	10,700
24 Dec 12	9.78000 -0.14	9.95	9.77	9.80	10,300
21 Dec 12	9.92000 -0.05	10.00	9.75	10.00	120,900
20 Dec 12	9.97000 +0.30	10.00	9.70	9.70	34,400
19 Dec 12	9.67000 +0.16	9.70	9.49	9.50	25,300
18 Dec 12	9.51000 +0.08	9.64	9.28	9.41	67,000
17 Dec 12	9.43000 +0.72	9.47	8.75	8.78	59,400
14 Dec 12	8.71000 +0.04	8.79	8.50	8.62	18,900
13 Dec 12	8.67000 -0.07	8.88	8.64	8.73	55,400
12 Dec 12	8.74000 -0.41	9.02	8.67	9.02	38,900
11 Dec 12	9.15000 +0.84	9.24	8.40	8.44	28,400
10 Dec 12	8.31000 -0.31	8.67	8.25	8.67	60,200
07 Dec 12	8.62000 -0.24	8.89	8.53	8.89	15,700
06 Dec 12	8.86000 +0.11	8.86	8.54	8.72	9,900
05 Dec 12	8.75000 -0.25	9.02	8.75	9.01	27,100
04 Dec 12	9.00000 +0.09	9.21	8.83	8.89	18,200
03 Dec 12	8.91000 -0.32	9.29	8.82	9.26	28,800
30 Nov 12	9.23000 +0.54	9.38	8.66	8.77	144,600
29 Nov 12	8.69000 +0.10	8.79	8.57	8.66	20,400
28 Nov 12	8.59000 +0.02	8.64	8.28	8.41	19,700
27 Nov 12	8.57000 +0.44	8.62	8.14	8.14	41,900
26 Nov 12	8.13000 +0.03	8.19	8.04	8.06	34,300
23 Nov 12	8.10000 -0.01	8.11	7.97	8.10	38,600
21 Nov 12	8.11000 -0.06	8.31	8.02	8.21	17,800
20 Nov 12	8.17000 +0.04	8.20	7.82	8.09	31,400
19 Nov 12	8.13000 +0.08	8.24	8.00	8.10	57,000
16 Nov 12	8.05000 +0.04	8.21	7.87	8.00	53,200
15 Nov 12	8.01000 +0.14	8.19	7.12	7.90	102,300
14 Nov 12	7.87000 +0.07	8.41	7.70	7.85	68,700
13 Nov 12	7.80500 -0.88	8.62	7.80	8.60	70,200
12 Nov 12	8.69000 -0.06	8.86	8.57	8.76	33,400
09 Nov 12	8.75000 -0.80	9.23	8.75	8.86	74,700
08 Nov 12	9.55000 +0.14	9.74	9.30	9.42	50,400
07 Nov 12	9.41000 +0.06	9.53	8.91	9.24	54,000
06 Nov 12	9.35000 +0.25	9.40	9.00	9.16	40,700
05 Nov 12	9.10000 +0.20	9.18	8.91	8.91	35,300
02 Nov 12	8.90000 -0.02	9.04	8.81	8.92	39,500
01 Nov 12	8.92000 +0.02	8.96	8.84	8.93	78,300
31 Oct 12	8.90000 -0.06	9.07	8.81	8.92	46,700
26 Oct 12	8.96000 -0.05	9.04	8.88	9.04	15,700
25 Oct 12	9.01000 +0.02	9.14	8.95	9.06	30,000
24 Oct 12	8.99000 -0.11	9.18	8.93	9.13	49,000
23 Oct 12	9.10000 -0.09	9.20	9.00	9.12	85,200
22 Oct 12	9.19000 -0.21	9.50	9.14	9.37	27,700
19 Oct 12	9.40000 -0.09	9.54	9.30	9.41	39,700
18 Oct 12	9.49000 -0.22	9.75	9.42	9.70	64,200
17 Oct 12	9.71000 +0.07	9.73	9.58	9.63	45,600
16 Oct 12	9.64000 -0.02	9.78	9.56	9.69	16,200
15 Oct 12	9.66000 +0.06	9.70	9.40	9.57	28,800
12 Oct 12	9.60000 -0.17	9.78	9.56	9.78	22,600
11 Oct 12	9.77000 -0.05	9.93	9.75	9.93	9,700
10 Oct 12	9.82000 +0.02	9.93	9.77	9.80	11,700
09 Oct 12	9.80000 +0.00	9.81	9.73	9.79	21,000
08 Oct 12	9.80000 -0.13	9.97	9.78	9.87	11,900
05 Oct 12	9.93000 -0.07	10.03	9.92	10.01	23,500
04 Oct 12	10.00000 +0.03	10.00	9.96	9.99	26,700
03 Oct 12	9.97000 +0.00	10.00	9.88	9.97	42,400
02 Oct 12	9.97000 -0.02	10.00	9.95	10.00	31,900
01 Oct 12	9.99000 +0.01	10.01	9.79	10.00	62,900
28 Sep 12	9.98000 -0.02	10.02	9.95	9.95	39,900
27 Sep 12	10.00000 +0.01	10.03	9.98	10.00	40,800
26 Sep 12	9.99000 +0.05	10.01	9.92	9.97	65,600
25 Sep 12	9.94000 +0.02	10.03	9.87	9.96	46,000
24 Sep 12	9.92000 -0.09	10.04	9.79	10.00	39,800
21 Sep 12	10.01000 +0.24	10.02	9.76	9.95	109,700
20 Sep 12	9.77000 -0.22	9.97	9.75	9.93	11,300
19 Sep 12	9.99000 +0.00	10.04	9.93	10.00	26,600
18 Sep 12	9.99000 +0.00	10.05	9.85	9.99	26,800
17 Sep 12	9.99000 +0.05	10.00	9.85	9.92	26,000
14 Sep 12	9.94000 -0.04	10.14	9.85	9.99	42,700
13 Sep 12	9.98000 +0.14	10.12	9.71	9.81	36,400
12 Sep 12	9.84000 -0.08	9.97	9.78	9.91	15,700
11 Sep 12	9.92000 +0.10	9.94	9.76	9.87	13,000
10 Sep 12	9.82000 -0.12	9.99	9.79	9.93	21,000
07 Sep 12	9.94000 -0.03	10.00	9.81	10.00	20,400
06 Sep 12	9.97000 +0.12	10.00	9.85	9.86	24,800
05 Sep 12	9.85000 -0.01	10.00	9.82	9.92	38,100
04 Sep 12	9.86000 +0.17	9.98	9.68	9.68	32,000
31 Aug 12	9.69000 -0.11	9.90	9.63	9.90	23,400
30 Aug 12	9.80000 -0.17	9.93	9.80	9.93	8,600
29 Aug 12	9.97000 +0.14	10.00	9.71	9.87	24,200
28 Aug 12	9.83000 +0.07	9.91	9.70	9.70	18,800
27 Aug 12	9.76000 +0.12	9.76	9.64	9.65	14,600
24 Aug 12	9.64000 -0.06	9.71	9.56	9.69	13,100
23 Aug 12	9.70000 -0.18	9.99	9.69	9.97	14,400
22 Aug 12	9.88000 +0.01	9.99	9.72	9.85	19,600
21 Aug 12	9.87000 -0.12	10.11	9.84	10.00	16,400
20 Aug 12	9.99000 -0.01	10.04	9.82	9.98	24,700
17 Aug 12	10.00000 +0.00	10.06	9.89	9.96	26,500
16 Aug 12	10.00000 +0.08	10.13	9.90	9.93	58,200
15 Aug 12	9.92000 +0.06	10.06	9.82	9.86	37,200
14 Aug 12	9.86000 -0.13	10.27	9.76	10.00	34,800
13 Aug 12	9.99000 -0.21	10.32	9.96	10.14	28,600
10 Aug 12	10.20000 +0.04	10.23	10.06	10.18	55,500
09 Aug 12	10.16000 +0.13	10.78	10.11	10.78	24,800
08 Aug 12	10.03000 -0.02	10.12	9.91	10.04	15,500
07 Aug 12	10.05000 -0.16	10.38	10.00	10.26	28,500
06 Aug 12	10.21000 -0.26	10.48	10.15	10.48	18,100
03 Aug 12	10.47000 +0.45	10.72	10.13	10.13	34,400
02 Aug 12	10.02000 +0.02	10.21	9.92	9.95	23,400
01 Aug 12	10.00000 +0.07	10.20	9.81	9.95	51,200
31 Jul 12	9.93000 -0.26	10.40	9.80	10.19	67,600
30 Jul 12	10.19000 -0.30	10.60	10.18	10.53	19,200
27 Jul 12	10.49000 +0.49	10.53	9.89	10.03	31,300
26 Jul 12	10.00000 +0.18	10.23	9.86	9.99	21,000
25 Jul 12	9.82000 +0.11	10.14	9.54	9.84	28,600
24 Jul 12	9.71000 -0.17	10.00	9.64	9.99	25,300
23 Jul 12	9.88000 -0.15	10.11	9.71	9.89	38,000
20 Jul 12	10.03000 -0.59	10.57	10.02	10.49	32,100
19 Jul 12	10.62000 -0.18	10.86	10.53	10.81	11,600
18 Jul 12	10.80000 +0.04	10.94	10.59	10.78	23,800
17 Jul 12	10.76000 +0.17	10.84	10.51	10.65	15,800
16 Jul 12	10.59000 +0.13	10.72	10.26	10.40	53,900
13 Jul 12	10.46000 -0.02	10.50	10.40	10.50	16,900
12 Jul 12	10.48000 +0.09	10.50	10.13	10.34	25,700
11 Jul 12	10.39000 +0.03	10.44	10.28	10.35	42,100
10 Jul 12	10.36000 +0.10	10.42	10.21	10.37	17,200
09 Jul 12	10.26000 -0.02	10.39	10.24	10.29	14,600
06 Jul 12	10.28000 -0.06	10.31	10.10	10.20	19,500
05 Jul 12	10.34000 -0.16	10.50	10.23	10.43	13,000
03 Jul 12	10.50000 +0.18	10.50	10.30	10.33	15,300
02 Jul 12	10.32000 +0.10	10.32	9.85	10.22	47,600
29 Jun 12	10.22000 +0.34	10.27	9.75	9.98	111,000
28 Jun 12	9.88000 +0.32	9.88	9.43	9.43	25,700
27 Jun 12	9.56000 +0.11	9.65	9.47	9.49	23,000
26 Jun 12	9.45000 -0.26	9.69	9.36	9.69	31,900
25 Jun 12	9.71000 -0.04	9.75	9.40	9.63	58,700
22 Jun 12	9.75000 +0.44	9.80	9.27	9.42	139,600
21 Jun 12	9.31000 -0.22	9.59	9.19	9.50	44,700
20 Jun 12	9.53000 -0.25	9.74	9.48	9.74	22,600
19 Jun 12	9.78000 +0.26	9.79	9.45	9.54	55,200
18 Jun 12	9.52000 -0.28	9.71	9.36	9.69	43,200
15 Jun 12	9.80000 +0.28	9.84	9.42	9.49	63,600
14 Jun 12	9.52000 +0.30	9.76	9.21	9.27	45,800
13 Jun 12	9.22000 -0.12	9.46	9.15	9.33	40,900
12 Jun 12	9.34000 +0.20	9.40	9.04	9.18	29,000
11 Jun 12	9.14000 -0.29	9.57	9.13	9.57	32,400
08 Jun 12	9.43000 +0.18	9.43	9.21	9.22	15,400
07 Jun 12	9.25000 +0.07	9.47	9.23	9.36	35,900
06 Jun 12	9.18000 +0.17	9.19	8.96	9.07	41,600
05 Jun 12	9.01000 -0.01	9.15	8.95	8.97	38,900
04 Jun 12	9.02000 +0.11	9.06	8.95	9.00	43,500
01 Jun 12	8.91000 -0.09	9.02	8.77	8.77	43,200
31 May 12	9.00000 -0.26	9.25	8.80	9.25	90,100
30 May 12	9.26000 -0.11	9.35	9.14	9.23	72,900
29 May 12	9.37000 +0.13	9.44	9.20	9.29	21,100
25 May 12	9.24000 -0.03	9.27	9.17	9.24	18,400
24 May 12	9.27000 -0.01	9.30	9.15	9.25	38,700
23 May 12	9.28000 +0.03	9.35	9.10	9.10	34,000
22 May 12	9.25000 -0.37	9.74	9.14	9.62	48,000
21 May 12	9.62000 +0.35	9.68	9.20	9.33	44,900
18 May 12	9.27000 +0.04	9.56	9.15	9.22	51,300
17 May 12	9.23000 -0.09	9.37	9.17	9.33	49,300
16 May 12	9.32000 -0.03	9.46	9.31	9.37	34,100
15 May 12	9.35000 -0.07	9.63	9.31	9.45	59,000
14 May 12	9.42000 -0.01	9.59	9.33	9.34	34,700
11 May 12	9.43000 +0.04	9.49	9.32	9.33	41,300
10 May 12	9.39000 -0.08	9.98	9.35	9.47	41,000
09 May 12	9.47000 -0.23	9.78	9.36	9.53	64,000
08 May 12	9.70000 +0.32	9.73	9.33	9.33	54,300
07 May 12	9.38000 -0.03	9.53	9.35	9.41	44,000
04 May 12	9.41000 -0.12	9.54	9.40	9.52	64,500
03 May 12	9.53000 -0.16	9.88	9.42	9.70	45,000
02 May 12	9.69000 +0.04	9.77	9.51	9.62	62,100
01 May 12	9.65000 -0.14	10.28	9.59	9.84	105,000
30 Apr 12	9.79000 -0.26	10.15	9.70	10.12	74,000
27 Apr 12	10.05000 +0.52	10.13	9.53	9.53	61,700
26 Apr 12	9.53000 +0.01	9.61	9.48	9.51	47,800
25 Apr 12	9.52000 +0.02	9.87	9.49	9.64	55,500
24 Apr 12	9.50000 +0.08	9.50	9.38	9.41	120,200
23 Apr 12	9.42000 -0.21	9.59	9.37	9.50	104,500
20 Apr 12	9.63000 +0.22	9.78	9.47	9.54	62,200
19 Apr 12	9.41000 +0.01	9.59	9.34	9.40	59,900
18 Apr 12	9.40000 -0.01	9.47	9.31	9.40	91,900
17 Apr 12	9.41000 +0.14	9.58	9.31	9.40	79,800
16 Apr 12	9.27000 +0.02	9.45	9.21	9.30	99,000
13 Apr 12	9.25000 +0.00	9.32	9.19	9.25	136,600
12 Apr 12	9.25000 +0.32	9.28	8.91	8.91	143,900
11 Apr 12	8.93000 +0.18	9.06	8.77	8.87	62,700
10 Apr 12	8.75000 -0.22	9.09	8.71	8.97	118,100
09 Apr 12	8.97000 -0.40	9.48	8.95	9.30	94,900
05 Apr 12	9.37000 +0.06	9.50	9.25	9.30	51,800
04 Apr 12	9.31000 -0.32	9.61	9.30	9.52	70,100
03 Apr 12	9.63000 -0.14	9.90	9.56	9.78	77,600
02 Apr 12	9.77000 +0.02	9.83	9.70	9.75	67,400
30 Mar 12	9.75000 -0.03	9.88	9.65	9.88	51,200
29 Mar 12	9.78000 -0.11	9.85	9.53	9.82	35,800
28 Mar 12	9.89000 +0.04	9.92	9.61	9.92	66,100
27 Mar 12	9.85000 -0.02	10.44	9.84	10.44	117,000
26 Mar 12	9.87000 +0.44	9.95	9.59	9.59	110,000
23 Mar 12	9.43000 -0.07	9.61	9.34	9.53	113,000
22 Mar 12	9.50000 +0.00	9.59	9.30	9.42	78,100
21 Mar 12	9.50000 -0.11	9.80	9.50	9.61	150,200
20 Mar 12	9.61000 +0.32	9.82	9.22	9.27	216,000
19 Mar 12	9.29000 -0.05	9.50	9.15	9.36	171,500
16 Mar 12	9.34000 +0.33	9.58	9.05	9.08	337,600
15 Mar 12	9.01000 +0.03	9.07	8.66	9.04	164,000
14 Mar 12	8.98000 -1.30	9.51	8.54	9.51	333,900
13 Mar 12	10.28000 +0.56	10.30	9.79	9.84	84,600
12 Mar 12	9.72000 +0.07	9.90	9.50	9.67	106,900
09 Mar 12	9.65000 -0.05	9.84	9.61	9.74	44,900
08 Mar 12	9.70000 -0.26	10.03	9.60	10.03	113,100
07 Mar 12	9.96000 +0.10	10.13	9.86	9.93	36,800
06 Mar 12	9.86000 -0.26	10.02	9.80	9.94	55,500
05 Mar 12	10.12000 +0.15	10.18	9.86	9.97	27,400
02 Mar 12	9.97000 -0.30	10.41	9.94	10.29	58,600
01 Mar 12	10.27000 -0.10	10.52	10.26	10.40	83,800
29 Feb 12	10.37000 -0.23	10.74	10.28	10.66	132,000
28 Feb 12	10.60000 +0.15	10.70	10.38	10.44	227,000
27 Feb 12	10.45000 +0.00	10.51	10.28	10.30	45,800
24 Feb 12	10.45000 +0.30	10.48	10.10	10.13	43,600
23 Feb 12	10.15000 +0.09	10.22	9.50	10.13	712,200
22 Feb 12	10.06000 -0.17	10.31	10.05	10.31	36,200
21 Feb 12	10.23000 -0.19	10.49	10.21	10.42	38,600
17 Feb 12	10.42000 +0.06	10.54	10.32	10.35	38,400
16 Feb 12	10.36000 +0.12	10.52	10.24	10.38	42,400
15 Feb 12	10.24000 -0.15	10.48	10.19	10.43	47,800
14 Feb 12	10.39000 -0.04	10.53	10.14	10.39	52,300
13 Feb 12	10.43000 +0.08	10.51	10.37	10.51	21,200
10 Feb 12	10.35000 -0.11	10.59	10.21	10.31	43,200
09 Feb 12	10.46000 +0.02	10.84	10.41	10.45	65,000
08 Feb 12	10.44000 -0.08	10.58	10.34	10.58	67,700
07 Feb 12	10.52000 -0.17	10.66	10.46	10.65	49,800
06 Feb 12	10.69000 -0.17	10.98	10.63	10.82	48,700
03 Feb 12	10.86000 +0.13	11.16	10.74	10.97	111,600
02 Feb 12	10.73000 -1.57	12.31	10.63	12.31	202,400
01 Feb 12	12.30000 +0.29	12.42	11.99	12.15	94,200
31 Jan 12	12.01000 +0.02	12.12	11.75	12.12	32,300
30 Jan 12	11.99000 -0.24	12.23	11.80	12.10	35,400
27 Jan 12	12.23000 +0.11	12.23	12.02	12.02	30,700
26 Jan 12	12.12000 +0.08	12.20	11.96	12.18	38,000
25 Jan 12	12.04000 +0.31	12.18	11.75	11.75	31,800
24 Jan 12	11.73000 +0.24	12.06	11.35	11.43	90,700
23 Jan 12	11.49000 +0.07	11.60	11.47	11.48	20,300
20 Jan 12	11.42000 +0.08	11.59	11.31	11.31	50,800
19 Jan 12	11.34000 +0.32	11.37	11.00	11.11	78,300
18 Jan 12	11.02000 +0.11	11.04	10.87	10.92	63,000
17 Jan 12	10.91000 +0.01	11.05	10.88	11.03	57,900
13 Jan 12	10.90000 -0.06	11.04	10.85	10.85	33,200
12 Jan 12	10.96000 +0.06	11.01	10.86	10.96	44,400
11 Jan 12	10.90000 -0.05	11.02	10.87	10.87	71,200
10 Jan 12	10.95000 +0.26	11.02	10.75	10.91	81,000
09 Jan 12	10.69000 -0.15	11.03	10.66	10.92	79,000
06 Jan 12	10.84000 +0.11	10.95	10.71	10.74	63,100
05 Jan 12	10.73000 -0.15	10.93	10.63	10.78	76,700
04 Jan 12	10.88000 -0.26	11.24	10.86	11.04	53,000
03 Jan 12	11.14000 +0.37	11.30	11.02	11.18	53,300
30 Dec 11	10.77000 -0.18	11.12	10.73	11.00	35,300
29 Dec 11	10.95000 +0.23	11.18	10.78	10.78	41,200
28 Dec 11	10.72000 -0.28	11.10	10.65	11.01	28,100
27 Dec 11	11.00000 +0.03	11.07	10.88	10.88	34,200
23 Dec 11	10.97000 +0.00	11.11	10.95	11.05	27,700
22 Dec 11	10.97000 -0.01	11.14	10.90	11.02	70,700
21 Dec 11	10.98000 -0.62	11.59	10.92	11.59	105,300
20 Dec 11	11.60000 +0.53	11.80	11.25	11.42	55,700
19 Dec 11	11.07000 -0.68	11.95	11.00	11.89	54,500
16 Dec 11	11.75000 +0.35	11.97	11.56	11.56	91,800
15 Dec 11	11.40000 +0.54	11.44	10.92	11.09	68,000
14 Dec 11	10.86000 +0.25	10.88	10.41	10.50	72,500
13 Dec 11	10.61000 -0.32	11.24	10.58	11.05	35,800
12 Dec 11	10.93000 -0.15	11.12	10.77	11.01	48,500
09 Dec 11	11.08000 +0.11	11.38	10.97	11.03	91,600
08 Dec 11	10.97000 -1.18	12.06	10.92	12.04	90,600
07 Dec 11	12.15000 +0.20	12.23	11.61	11.83	51,200
06 Dec 11	11.95000 -0.01	12.10	11.65	12.00	50,200
05 Dec 11	11.96000 +0.04	12.28	11.84	12.14	67,300
02 Dec 11	11.92000 +0.30	12.10	11.53	11.83	38,800
01 Dec 11	11.62000 -1.09	12.70	11.57	12.70	76,200
30 Nov 11	12.71000 +1.74	12.72	11.37	11.55	115,700
29 Nov 11	10.97000 -0.19	11.40	10.94	11.13	37,500
28 Nov 11	11.16000 +0.78	11.29	10.81	10.83	62,300
25 Nov 11	10.38000 -0.55	11.08	10.38	10.90	21,100
23 Nov 11	10.93000 -0.28	11.32	10.89	11.11	60,700
22 Nov 11	11.21000 -0.19	11.64	11.21	11.36	30,700
21 Nov 11	11.40000 -0.44	11.75	11.33	11.56	27,600
18 Nov 11	11.84000 +0.00	12.02	11.67	11.82	29,000
17 Nov 11	11.84000 -0.03	12.20	11.74	11.82	37,700
16 Nov 11	11.87000 -0.55	12.40	11.87	12.25	34,600
15 Nov 11	12.42000 +0.62	12.51	11.70	11.74	53,700
14 Nov 11	11.80000 -0.15	11.98	11.59	11.90	43,800
11 Nov 11	11.95000 +0.49	11.99	11.55	11.57	48,900
10 Nov 11	11.46000 -0.19	11.84	11.12	11.84	72,500
09 Nov 11	11.65000 -1.46	12.61	11.58	12.61	70,100
08 Nov 11	13.11000 +0.47	13.15	12.33	12.76	44,900
07 Nov 11	12.64000 -0.13	12.70	12.32	12.56	33,100
04 Nov 11	12.77000 -0.32	12.91	12.42	12.91	20,700
03 Nov 11	13.09000 +0.72	13.11	12.29	12.51	47,500
02 Nov 11	12.37000 +0.74	12.43	11.84	11.87	51,100
01 Nov 11	11.63000 -0.82	12.28	11.56	11.88	52,100
31 Oct 11	12.45000 -0.60	13.13	12.37	12.93	40,300
28 Oct 11	13.05000 +0.09	13.29	12.88	12.88	46,200
27 Oct 11	12.96000 +0.83	13.02	12.28	12.56	116,900
26 Oct 11	12.13000 +0.07	12.29	11.56	12.29	39,100
25 Oct 11	12.06000 -0.40	12.48	11.90	12.35	29,600
24 Oct 11	12.46000 +0.49	12.49	11.77	12.02	37,300
21 Oct 11	11.97000 -0.05	12.27	11.69	12.27	35,400
20 Oct 11	12.02000 +0.22	12.08	11.01	11.80	39,500
19 Oct 11	11.80000 -0.77	12.63	11.77	12.51	34,000
18 Oct 11	12.57000 +0.60	12.70	12.15	12.23	41,800
17 Oct 11	11.97000 -0.43	12.28	11.92	12.28	38,900
14 Oct 11	12.40000 +0.00	12.56	12.29	12.56	47,500
13 Oct 11	12.40000 -0.12	12.65	12.37	12.41	28,600
12 Oct 11	12.52000 +0.52	12.60	11.90	12.09	43,100
11 Oct 11	12.00000 +0.63	12.00	11.20	11.21	37,900
10 Oct 11	11.37000 +1.22	11.41	10.33	10.33	58,400
07 Oct 11	10.15000 -0.51	10.68	10.04	10.63	43,100
06 Oct 11	10.66000 +0.24	10.98	10.36	10.36	65,200
05 Oct 11	10.42000 -0.52	11.05	10.29	10.91	61,300
04 Oct 11	10.94000 +0.89	11.04	9.79	9.99	98,400
03 Oct 11	10.05000 -1.12	11.37	10.05	11.06	77,600
30 Sep 11	11.17000 -0.35	11.63	11.14	11.31	47,600
29 Sep 11	11.52000 +0.18	11.65	11.13	11.65	23,300
28 Sep 11	11.34000 -0.53	11.86	11.28	11.86	72,500
27 Sep 11	11.87000 +0.80	12.35	11.23	11.29	56,000
26 Sep 11	11.07000 +0.00	11.32	10.90	11.19	37,900
23 Sep 11	11.07000 +0.05	11.29	10.90	11.04	44,900
22 Sep 11	11.02000 -0.13	11.16	10.78	10.78	65,400
21 Sep 11	11.15000 -0.15	11.39	11.15	11.27	37,400
20 Sep 11	11.30000 -0.32	11.80	11.28	11.64	45,300
19 Sep 11	11.62000 -0.41	11.91	11.40	11.80	24,100
16 Sep 11	12.03000 -0.07	12.08	12.00	12.08	67,900
15 Sep 11	12.10000 -0.18	12.43	11.90	12.43	42,600
14 Sep 11	12.28000 +0.20	12.53	11.90	12.21	74,300
13 Sep 11	12.08000 +0.43	12.32	11.71	11.74	66,900
12 Sep 11	11.65000 +0.15	11.73	11.33	11.49	37,800
09 Sep 11	11.50000 -0.50	11.96	11.50	11.96	80,700
08 Sep 11	12.00000 -0.47	12.40	11.91	12.40	56,400
07 Sep 11	12.47000 +0.66	12.57	11.83	12.04	52,300
06 Sep 11	11.81000 +0.20	11.84	11.25	11.25	64,300
02 Sep 11	11.61000 -0.70	12.27	11.50	12.07	71,100
01 Sep 11	12.31000 -0.45	12.88	12.26	12.72	55,900
31 Aug 11	12.76000 -0.05	12.90	12.48	12.81	69,600
30 Aug 11	12.81000 -0.08	12.87	12.18	12.81	45,800
29 Aug 11	12.89000 +1.07	12.90	11.75	11.94	50,400
26 Aug 11	11.82000 +0.16	12.08	11.50	11.54	34,700
25 Aug 11	11.66000 -0.55	12.10	11.64	12.10	53,500
24 Aug 11	12.21000 +0.13	12.42	11.85	11.99	43,700
23 Aug 11	12.08000 +0.96	12.11	10.85	11.20	807,000
22 Aug 11	11.12000 -0.05	11.67	11.07	11.47	64,300
19 Aug 11	11.17000 -0.18	12.05	11.14	11.15	97,900
18 Aug 11	11.35000 -0.89	11.92	11.27	11.92	124,400
17 Aug 11	12.24000 +0.14	12.44	12.07	12.12	62,800
16 Aug 11	12.10000 +0.05	12.15	11.73	11.89	70,900
15 Aug 11	12.05000 +0.06	12.33	11.98	12.04	50,300
12 Aug 11	11.99000 +0.37	12.23	11.66	11.74	105,100
11 Aug 11	11.62000 +0.67	11.92	10.71	11.07	106,700
10 Aug 11	10.95000 -0.22	11.62	10.77	10.77	125,500
09 Aug 11	11.17000 +0.47	11.46	10.01	10.96	147,300
08 Aug 11	10.70000 -1.58	12.46	10.70	12.20	171,100
05 Aug 11	12.28000 -0.65	13.16	12.24	13.11	169,400
04 Aug 11	12.93000 -0.29	13.25	12.93	13.21	62,100
03 Aug 11	13.22000 +0.20	13.44	12.63	13.09	55,600
02 Aug 11	13.02000 -0.58	13.61	12.98	13.53	45,800
01 Aug 11	13.60000 +0.80	13.95	12.64	12.93	197,800
29 Jul 11	12.80000 +0.08	12.81	12.50	12.50	28,300
28 Jul 11	12.72000 +0.22	13.02	12.54	12.56	31,400
27 Jul 11	12.50000 -0.57	12.99	12.49	12.98	104,400
26 Jul 11	13.07000 -0.31	13.35	13.06	13.35	18,000
25 Jul 11	13.38000 +0.05	13.52	13.05	13.18	23,900
22 Jul 11	13.33000 -0.15	13.48	13.12	13.42	52,500
21 Jul 11	13.48000 +0.30	13.55	13.20	13.20	19,600
20 Jul 11	13.18000 -0.35	13.47	13.03	13.47	16,500
19 Jul 11	13.53000 +0.53	13.59	13.06	13.06	32,900
18 Jul 11	13.00000 -0.15	13.16	12.80	13.16	30,700
15 Jul 11	13.15000 -0.16	13.30	13.00	13.30	42,800
14 Jul 11	13.31000 -0.35	13.85	13.24	13.66	33,800
13 Jul 11	13.66000 +0.31	13.95	13.50	13.61	36,100
12 Jul 11	13.35000 -0.56	13.85	13.35	13.82	39,500
11 Jul 11	13.91000 -0.36	14.33	13.87	14.15	39,600
08 Jul 11	14.27000 +0.00	14.29	13.92	14.16	32,200
07 Jul 11	14.27000 +0.09	14.60	14.18	14.26	32,100
06 Jul 11	14.18000 +0.64	14.27	13.50	13.50	39,400
05 Jul 11	13.54000 -0.10	13.60	13.36	13.60	23,200
01 Jul 11	13.64000 -0.13	13.83	13.50	13.74	43,600
30 Jun 11	13.77000 +0.13	13.83	13.56	13.63	21,000
29 Jun 11	13.64000 +0.06	13.71	13.44	13.59	48,100
28 Jun 11	13.58000 -0.01	13.62	13.41	13.62	66,100
27 Jun 11	13.59000 +0.58	13.60	12.99	13.07	55,700
24 Jun 11	13.01000 -0.27	13.29	12.66	13.29	104,200
23 Jun 11	13.28000 +0.17	13.30	12.68	13.00	56,400
22 Jun 11	13.11000 -0.87	13.93	13.09	13.92	35,000
21 Jun 11	13.98000 +0.40	14.12	13.67	13.69	44,300
20 Jun 11	13.58000 -0.23	13.79	13.42	13.79	48,300
17 Jun 11	13.81000 +0.70	13.91	13.01	13.20	130,400
16 Jun 11	13.11000 +0.34	13.26	12.76	12.76	37,500
15 Jun 11	12.77000 -0.02	12.96	12.62	12.63	74,900
14 Jun 11	12.79000 +0.29	12.90	12.52	12.62	23,100
13 Jun 11	12.50000 +0.23	12.64	12.19	12.31	49,100
10 Jun 11	12.27000 +0.02	12.45	12.17	12.31	32,300
09 Jun 11	12.25000 -0.05	12.66	12.06	12.06	29,200
08 Jun 11	12.30000 -0.17	12.72	12.26	12.39	33,300
07 Jun 11	12.47000 -0.02	12.75	12.43	12.59	41,500
06 Jun 11	12.49000 -0.35	12.83	12.42	12.68	46,200
03 Jun 11	12.84000 +0.22	12.94	12.25	12.42	69,000
02 Jun 11	12.62000 +0.01	12.73	12.52	12.58	23,100
01 Jun 11	12.61000 -0.71	13.28	12.55	13.28	42,000
31 May 11	13.32000 +0.15	13.32	12.90	13.32	77,900
27 May 11	13.17000 -0.04	13.32	13.03	13.31	17,000
26 May 11	13.21000 +0.35	13.31	12.61	12.86	61,600
25 May 11	12.86000 +0.35	13.12	12.32	12.50	62,400
24 May 11	12.51000 -0.36	13.01	12.50	12.98	44,600
23 May 11	12.87000 -0.54	13.27	12.87	13.20	35,500
20 May 11	13.41000 +0.56	13.70	12.70	12.78	88,400
19 May 11	12.85500 -0.25	13.28	12.85	13.11	59,800
18 May 11	13.10000 +0.10	13.20	12.94	13.07	60,100
17 May 11	13.00000 -0.11	13.40	12.97	13.03	49,300
16 May 11	13.11000 -0.27	13.37	13.10	13.27	84,200
13 May 11	13.38000 -0.61	14.03	13.36	13.98	69,000
12 May 11	13.99000 -0.15	14.54	13.88	14.09	57,800
11 May 11	14.14000 -0.01	14.33	13.92	14.15	66,200
10 May 11	14.15000 -0.62	14.61	13.95	13.99	80,200
09 May 11	14.77000 +0.14	14.80	14.56	14.69	47,000
06 May 11	14.63000 -0.02	14.93	14.63	14.83	46,000
05 May 11	14.65000 +0.21	14.99	14.27	14.27	80,900
04 May 11	14.44000 -0.24	14.91	14.43	14.66	56,300
03 May 11	14.68000 -0.39	15.48	14.58	15.06	59,000
02 May 11	15.07000 +0.08	15.15	14.84	14.99	77,000
29 Apr 11	14.99000 +0.15	15.03	14.65	14.90	47,000
28 Apr 11	14.84000 +0.45	14.88	14.38	14.41	46,000
27 Apr 11	14.39000 -0.33	14.75	14.35	14.75	62,000
26 Apr 11	14.72000 +0.22	14.80	14.48	14.50	73,300
25 Apr 11	14.50000 -0.25	14.73	14.39	14.62	80,400
21 Apr 11	14.75000 -0.28	15.18	14.64	15.11	68,400
20 Apr 11	15.03500 -0.40	15.83	14.92	15.68	60,700
19 Apr 11	15.44000 -0.45	15.97	15.44	15.94	38,400
18 Apr 11	15.89000 -0.48	16.15	15.71	16.15	67,600
15 Apr 11	16.37000 +1.01	16.39	15.34	15.34	86,100
14 Apr 11	15.36000 -0.04	15.50	15.09	15.30	58,400
13 Apr 11	15.40000 +0.10	15.66	15.23	15.47	53,100
12 Apr 11	15.30000 -0.67	15.67	15.24	15.50	120,600
11 Apr 11	15.97000 -0.13	16.17	15.84	16.17	52,200
08 Apr 11	16.10000 -0.31	16.56	16.05	16.56	47,000
07 Apr 11	16.41000 -0.19	16.67	16.32	16.67	65,800
06 Apr 11	16.60000 +0.09	16.71	16.52	16.61	45,500
05 Apr 11	16.51000 -0.02	16.57	16.12	16.45	106,900
04 Apr 11	16.53000 -0.32	16.88	16.50	16.88	81,000
01 Apr 11	16.85000 -0.03	16.95	16.79	16.95	44,500
31 Mar 11	16.88000 -0.01	16.93	16.60	16.80	55,600
30 Mar 11	16.89000 +0.11	17.00	16.79	16.90	72,500
29 Mar 11	16.78000 +0.58	16.78	16.14	16.15	129,200
28 Mar 11	16.20000 +0.18	16.45	15.82	16.14	126,900
25 Mar 11	16.02000 +0.66	16.25	15.34	15.46	125,800
24 Mar 11	15.36000 +0.10	15.49	15.22	15.31	64,500
23 Mar 11	15.26000 +0.07	15.45	15.11	15.11	49,400
22 Mar 11	15.19000 +0.19	15.25	14.97	15.07	103,300
21 Mar 11	15.00000 +0.20	15.37	14.83	14.98	96,400
18 Mar 11	14.80000 +0.38	14.98	14.33	14.50	161,900
17 Mar 11	14.42000 -0.12	14.89	14.20	14.58	93,500
16 Mar 11	14.54000 +1.57	15.20	13.70	13.85	258,700
15 Mar 11	12.97000 +0.49	12.99	11.90	12.00	78,800
14 Mar 11	12.48000 -0.18	12.95	12.45	12.55	37,900
11 Mar 11	12.66000 -0.01	12.82	12.54	12.63	24,400
10 Mar 11	12.67000 -0.48	13.16	12.58	12.98	45,400
09 Mar 11	13.15000 +0.12	13.20	12.96	13.05	12,600
08 Mar 11	13.03000 +0.29	13.16	12.71	12.71	20,600
07 Mar 11	12.74000 -0.37	13.11	12.58	13.10	31,000
04 Mar 11	13.11000 -0.14	13.28	12.75	13.23	32,800
03 Mar 11	13.25000 +0.20	13.43	13.19	13.19	34,500
02 Mar 11	13.05000 +0.38	13.14	12.56	12.65	50,600
01 Mar 11	12.67000 -0.43	13.35	12.63	13.16	26,700
28 Feb 11	13.10000 -0.15	13.43	13.06	13.36	30,200
25 Feb 11	13.25000 +0.37	13.27	12.85	12.95	31,000
24 Feb 11	12.88000 +0.26	13.08	12.62	12.62	68,200
23 Feb 11	12.62000 -0.33	12.92	12.52	12.92	42,200
22 Feb 11	12.95000 -0.18	13.04	12.57	12.94	49,500
18 Feb 11	13.13000 +0.03	13.49	13.01	13.19	39,000
17 Feb 11	13.10000 +0.35	13.12	12.75	12.77	41,300
16 Feb 11	12.75000 +0.03	12.82	12.65	12.73	10,800
15 Feb 11	12.72000 -0.07	12.81	12.68	12.77	18,000
14 Feb 11	12.79000 +0.03	13.00	12.69	12.76	24,200
11 Feb 11	12.76000 +0.14	12.77	12.51	12.51	13,700
10 Feb 11	12.62000 +0.09	12.79	12.48	12.48	51,500
09 Feb 11	12.53000 -0.11	12.66	12.43	12.55	23,700
08 Feb 11	12.64000 +0.03	12.67	12.51	12.63	39,300
07 Feb 11	12.61000 +0.19	12.79	12.37	12.50	38,000
04 Feb 11	12.42000 -0.25	12.67	12.35	12.61	42,700
03 Feb 11	12.67000 -0.26	12.87	12.46	12.87	41,700
02 Feb 11	12.93000 -0.06	13.14	12.83	12.97	23,300
01 Feb 11	12.99000 +0.13	13.15	12.77	12.99	35,100
31 Jan 11	12.86000 +0.03	13.12	12.61	12.87	35,400
28 Jan 11	12.83000 -0.72	13.77	12.60	13.57	82,200
27 Jan 11	13.55000 -0.08	13.85	13.45	13.67	60,900
26 Jan 11	13.63000 +0.34	13.71	13.18	13.38	28,000
25 Jan 11	13.29000 +0.17	13.33	12.90	13.00	89,900
24 Jan 11	13.12000 +0.41	13.16	12.50	12.74	52,000
21 Jan 11	12.71000 -0.48	13.26	12.55	13.26	126,400
20 Jan 11	13.19000 -0.07	13.60	13.13	13.13	83,600
19 Jan 11	13.26000 -0.61	13.84	13.26	13.84	29,100
18 Jan 11	13.87000 -0.01	13.89	13.67	13.79	30,300
14 Jan 11	13.88000 +0.07	13.90	13.66	13.84	35,800
13 Jan 11	13.81000 -0.04	13.92	13.67	13.87	19,700
12 Jan 11	13.85000 +0.18	14.05	13.64	13.85	26,900
11 Jan 11	13.67000 +0.36	13.77	13.29	13.37	37,300
10 Jan 11	13.31000 +0.31	13.34	12.90	12.95	46,100
07 Jan 11	13.00000 +0.17	13.07	12.74	12.82	51,800
06 Jan 11	12.83000 -0.06	13.14	12.75	12.85	55,100
05 Jan 11	12.89000 +0.05	12.95	12.66	12.84	60,800
04 Jan 11	12.84000 -0.65	13.62	12.84	13.58	104,600
03 Jan 11	13.49000 +0.45	13.58	13.07	13.17	41,700
31 Dec 10	13.04000 +0.11	13.14	12.81	12.86	45,300
30 Dec 10	12.93000 -0.10	13.39	12.92	13.06	81,700
29 Dec 10	13.03000 -0.07	13.22	13.00	13.16	39,800
28 Dec 10	13.10000 -0.22	13.38	13.08	13.32	39,600
27 Dec 10	13.32000 +0.07	13.39	13.17	13.25	19,700
23 Dec 10	13.25000 +0.00	13.33	13.22	13.22	21,100
22 Dec 10	13.25000 -0.05	13.36	13.20	13.35	76,100
21 Dec 10	13.30000 +0.05	13.36	13.16	13.35	62,700
20 Dec 10	13.25000 -0.04	13.54	13.25	13.36	28,000
17 Dec 10	13.29000 -0.22	13.56	13.28	13.52	214,100
16 Dec 10	13.51000 +0.02	13.71	13.46	13.50	50,400
15 Dec 10	13.49000 -0.41	14.15	13.49	13.92	64,900
14 Dec 10	13.90000 +0.27	13.99	13.72	13.72	45,300
13 Dec 10	13.63000 -0.01	13.83	13.55	13.67	34,300
10 Dec 10	13.64000 +0.06	13.75	13.58	13.70	60,900
09 Dec 10	13.58000 -0.15	13.83	13.55	13.83	35,600
08 Dec 10	13.73000 -0.07	13.86	13.68	13.86	38,400
07 Dec 10	13.80000 -0.19	14.18	13.66	14.14	60,000
06 Dec 10	13.99000 -0.09	14.15	13.96	14.00	49,200
03 Dec 10	14.08000 +0.09	14.16	13.49	13.85	53,800
02 Dec 10	13.99000 +0.10	14.04	13.60	13.89	43,500
01 Dec 10	13.89000 +0.40	13.97	13.53	13.70	52,500
30 Nov 10	13.49000 +0.10	13.60	12.94	13.18	67,000
29 Nov 10	13.39000 +0.20	13.45	12.75	13.05	20,700
26 Nov 10	13.19000 -0.32	13.49	13.18	13.42	25,800
24 Nov 10	13.51000 +0.20	13.62	13.40	13.43	28,800
23 Nov 10	13.31000 -0.49	13.63	13.25	13.63	38,000
22 Nov 10	13.80000 +0.06	13.92	13.44	13.63	25,000
19 Nov 10	13.74000 +0.01	13.96	13.52	13.72	54,100
18 Nov 10	13.73000 +0.32	13.85	13.41	13.60	26,500
17 Nov 10	13.41000 -0.19	13.64	13.23	13.58	38,100
16 Nov 10	13.60000 -0.20	13.71	13.37	13.64	105,300
15 Nov 10	13.80000 +0.48	13.91	13.24	13.38	137,600
12 Nov 10	13.32000 +0.04	13.41	13.10	13.10	68,900
11 Nov 10	13.28000 +0.06	13.51	12.93	13.08	24,800
10 Nov 10	13.22000 +0.49	13.26	12.67	12.79	52,800
09 Nov 10	12.73000 -0.56	13.45	12.61	13.43	56,800
08 Nov 10	13.29000 -0.19	13.73	13.26	13.48	31,500
05 Nov 10	13.48000 +0.00	13.65	13.32	13.55	48,100
04 Nov 10	13.48000 +0.59	13.59	12.98	13.16	61,500
03 Nov 10	12.89000 +0.23	12.89	12.60	12.66	35,900
02 Nov 10	12.66000 +0.74	12.66	12.10	12.12	70,500
01 Nov 10	11.92000 -0.28	12.39	11.75	12.32	43,500
29 Oct 10	12.20000 +0.01	12.26	11.99	12.15	20,700
28 Oct 10	12.19000 +0.16	12.35	12.00	12.18	42,100
27 Oct 10	12.03000 -0.22	12.18	11.77	12.18	44,200
26 Oct 10	12.25000 -0.02	12.51	12.12	12.16	23,300
25 Oct 10	12.27000 -0.06	12.54	12.11	12.47	38,900
22 Oct 10	12.33000 +0.00	12.45	12.27	12.34	20,300
21 Oct 10	12.33000 -0.29	12.84	12.11	12.72	39,100
20 Oct 10	12.62000 +0.39	12.77	12.13	12.34	19,500
19 Oct 10	12.23000 -0.61	12.91	12.11	12.60	48,100
18 Oct 10	12.84000 +0.15	12.86	12.52	12.68	22,400
15 Oct 10	12.69000 +0.07	12.83	12.52	12.81	48,600
14 Oct 10	12.62000 -0.25	12.97	12.49	12.85	33,800
13 Oct 10	12.87000 +0.04	13.08	12.79	12.88	62,900
12 Oct 10	12.83000 -0.17	13.17	12.81	12.99	54,800
11 Oct 10	13.00000 +0.06	13.17	12.75	12.75	18,900
08 Oct 10	12.94000 +0.12	13.02	12.64	12.75	35,400
07 Oct 10	12.82000 +0.18	12.88	12.50	12.77	32,400
06 Oct 10	12.64000 -0.17	12.86	12.53	12.77	41,300
05 Oct 10	12.81000 +0.55	12.85	12.10	12.44	57,000
04 Oct 10	12.26000 -0.44	12.64	12.08	12.50	46,500
01 Oct 10	12.70000 +0.32	12.80	12.31	12.52	31,500
30 Sep 10	12.38000 -0.26	12.83	12.26	12.78	46,600
29 Sep 10	12.64000 +0.25	12.71	12.22	12.32	39,600
28 Sep 10	12.39000 +0.14	12.44	11.92	12.34	70,100
27 Sep 10	12.25000 -0.36	12.59	12.12	12.58	90,900
24 Sep 10	12.61000 +0.73	12.66	12.00	12.07	66,100
23 Sep 10	11.88000 -0.08	12.30	11.83	11.84	54,500
22 Sep 10	11.96000 -0.28	12.24	11.94	12.16	70,600
21 Sep 10	12.24000 -0.09	12.40	12.11	12.39	40,500
20 Sep 10	12.33000 +0.42	12.40	11.85	11.97	104,600
17 Sep 10	11.91000 +0.05	12.20	11.74	11.99	140,900
16 Sep 10	11.86000 -0.13	12.04	11.73	11.96	92,100
15 Sep 10	11.99000 -0.01	12.12	11.89	11.92	101,200
14 Sep 10	12.00000 +0.06	12.13	11.68	11.88	108,100
13 Sep 10	11.94500 +0.63	11.96	11.39	11.47	90,900
10 Sep 10	11.31000 +0.37	11.32	10.97	10.99	43,200
09 Sep 10	10.94000 +0.04	11.12	10.79	11.06	108,700
08 Sep 10	10.90000 -0.09	11.06	10.80	10.99	52,200
07 Sep 10	10.99000 -0.01	11.39	10.85	11.05	207,200
03 Sep 10	11.00000 +0.03	11.14	10.90	11.11	82,900
02 Sep 10	10.97000 -0.09	11.13	10.83	11.05	46,700
01 Sep 10	11.06000 +0.12	11.20	10.83	11.15	86,800
31 Aug 10	10.94000 +0.07	11.20	10.76	10.83	61,300
30 Aug 10	10.87000 -0.34	11.20	10.78	11.13	81,600
27 Aug 10	11.21000 +0.29	11.24	10.86	11.08	68,800
26 Aug 10	10.92000 -0.07	11.28	10.79	11.08	76,400
25 Aug 10	10.99000 +0.14	11.03	10.73	10.73	90,400
24 Aug 10	10.85000 +0.23	11.25	10.45	10.54	215,900
23 Aug 10	10.62000 -0.61	11.59	10.61	11.28	75,800
20 Aug 10	11.23000 -0.07	11.61	11.06	11.24	87,300
19 Aug 10	11.30000 -0.91	12.24	11.30	12.13	88,300
18 Aug 10	12.21000 -0.02	12.42	12.04	12.18	37,200
17 Aug 10	12.23000 +0.17	12.32	12.03	12.23	75,600
16 Aug 10	12.06000 +0.01	12.29	11.93	11.95	46,600
13 Aug 10	12.05000 -0.11	12.21	11.93	12.08	58,900
12 Aug 10	12.16000 +0.52	12.26	11.49	11.49	148,000
11 Aug 10	11.64000 -1.06	12.49	11.61	12.37	193,500
10 Aug 10	12.70000 +0.15	12.90	12.17	12.34	165,800
09 Aug 10	12.55000 +0.30	12.66	11.59	12.08	257,800
06 Aug 10	12.25000 -0.17	12.37	11.80	12.23	303,700
05 Aug 10	12.42000 -0.23	12.73	12.41	12.52	74,000
04 Aug 10	12.65000 +0.09	12.67	12.32	12.67	70,700
03 Aug 10	12.56000 -0.28	12.99	12.52	12.77	80,100
02 Aug 10	12.84000 +0.45	12.91	12.25	12.62	128,600
30 Jul 10	12.39000 -0.08	12.74	12.18	12.26	41,500
29 Jul 10	12.47000 +0.07	12.61	12.21	12.56	75,300
28 Jul 10	12.40000 -0.32	12.89	12.21	12.77	150,000
27 Jul 10	12.72000 -0.30	13.10	12.70	13.10	102,300
26 Jul 10	13.02000 -0.14	13.44	12.93	13.24	114,800
23 Jul 10	13.16000 +0.06	13.35	12.99	13.15	126,100
22 Jul 10	13.10000 +0.21	13.27	13.00	13.11	177,300
21 Jul 10	12.89000 -0.52	13.72	12.62	13.52	134,100
20 Jul 10	13.41000 +0.01	13.75	13.14	13.19	76,000
19 Jul 10	13.40000 +1.21	13.46	12.29	12.29	83,700
16 Jul 10	12.19000 -1.01	13.10	12.15	13.07	93,700
15 Jul 10	13.20000 -0.36	13.65	12.99	13.53	51,100
14 Jul 10	13.56000 -0.02	13.71	13.25	13.49	63,200
13 Jul 10	13.58000 +0.69	13.73	12.99	13.04	159,000
12 Jul 10	12.89000 -0.46	13.35	12.84	13.27	91,900
09 Jul 10	13.35000 +0.14	13.49	13.18	13.18	87,800
08 Jul 10	13.21000 +0.14	13.50	13.10	13.23	82,100
07 Jul 10	13.07000 +0.19	13.22	12.80	12.96	109,500
06 Jul 10	12.88000 -0.08	13.37	12.69	13.37	88,200
02 Jul 10	12.96000 +0.12	13.19	12.59	12.99	92,900
01 Jul 10	12.84000 -0.10	13.31	12.75	13.02	160,100
30 Jun 10	12.94000 -0.36	13.69	12.92	13.34	65,900
29 Jun 10	13.30000 -0.72	13.78	13.19	13.77	79,000
28 Jun 10	14.02000 -0.39	14.48	14.01	14.35	52,600
25 Jun 10	14.41000 +0.26	14.83	14.08	14.24	313,300
24 Jun 10	14.15000 -0.32	14.41	14.09	14.33	69,500
23 Jun 10	14.47000 +0.08	14.82	14.20	14.35	48,100
22 Jun 10	14.39000 -1.08	15.64	14.37	15.56	62,100
21 Jun 10	15.47000 +0.32	15.70	15.32	15.39	57,600
18 Jun 10	15.15000 +0.05	15.21	14.91	15.21	80,800
17 Jun 10	15.10000 -0.17	15.51	14.95	15.41	50,600
16 Jun 10	15.27000 +0.12	15.42	14.93	14.98	41,000
15 Jun 10	15.15000 +0.26	15.30	14.84	15.08	105,900
14 Jun 10	14.89000 +0.08	15.45	14.83	14.97	64,900
11 Jun 10	14.81500 +0.27	14.84	14.32	14.35	55,100
10 Jun 10	14.54000 +0.74	14.55	13.86	14.05	82,000
09 Jun 10	13.80000 -0.53	14.58	13.51	14.44	110,800
08 Jun 10	14.33000 +0.13	14.44	13.85	14.28	73,600
07 Jun 10	14.20000 -0.43	14.83	14.17	14.65	68,500
04 Jun 10	14.63000 -1.25	15.67	14.57	15.45	94,400
03 Jun 10	15.88000 -0.17	16.30	15.50	16.13	56,800
02 Jun 10	16.05000 +0.53	16.09	15.47	15.53	66,300
01 Jun 10	15.52000 -0.92	16.35	15.50	16.27	71,300
28 May 10	16.44000 -0.33	16.68	16.15	16.68	50,300
27 May 10	16.77000 +0.62	16.77	16.06	16.54	62,100
26 May 10	16.15000 +0.20	16.67	15.91	16.01	128,400
25 May 10	15.95000 -0.06	16.00	15.36	15.61	78,700
24 May 10	16.01000 -0.63	16.58	15.97	16.58	41,200
21 May 10	16.64000 +0.28	16.70	16.05	16.12	94,200
20 May 10	16.36000 -0.76	16.83	16.28	16.69	77,900
19 May 10	17.12000 -0.39	17.81	17.04	17.45	85,200
18 May 10	17.51000 -0.18	18.01	17.46	17.88	145,900
17 May 10	17.69000 +0.26	17.80	16.97	17.45	89,200
14 May 10	17.43000 -0.44	17.89	17.02	17.82	76,200
13 May 10	17.87000 +0.08	18.10	17.38	17.70	68,800
12 May 10	17.79000 +0.39	17.81	16.90	17.33	206,300
11 May 10	17.40000 +0.78	17.56	15.92	16.02	121,200
10 May 10	16.62000 +0.62	16.91	15.86	15.86	201,800
07 May 10	16.00000 +0.11	16.24	15.33	15.83	103,100
06 May 10	15.89000 -0.96	16.74	15.88	16.74	162,100
05 May 10	16.85000 -0.10	17.20	16.69	16.73	73,500
04 May 10	16.95000 -0.85	17.58	16.88	17.58	74,100
03 May 10	17.80000 +0.30	17.92	17.50	17.60	71,000
30 Apr 10	17.50000 -0.44	18.05	17.50	17.98	137,000
29 Apr 10	17.94000 +0.35	18.15	17.40	17.70	81,700
28 Apr 10	17.59000 +0.28	17.71	17.30	17.44	49,100
27 Apr 10	17.31000 +0.04	17.69	17.08	17.27	115,600
26 Apr 10	17.27000 -0.27	17.76	17.19	17.47	53,800
23 Apr 10	17.54000 -0.28	17.74	17.05	17.74	145,500
22 Apr 10	17.82000 +0.18	17.92	17.33	17.48	55,100
21 Apr 10	17.64000 -0.10	17.75	17.34	17.75	116,500
20 Apr 10	17.74000 +1.07	17.77	16.76	16.80	170,800
19 Apr 10	16.67000 -0.06	16.98	16.57	16.74	150,100
16 Apr 10	16.73000 +0.13	16.75	16.46	16.61	85,900
15 Apr 10	16.60000 +0.13	16.68	16.47	16.51	74,200
14 Apr 10	16.47000 +0.34	16.49	16.15	16.24	154,100
13 Apr 10	16.13000 +0.23	16.15	15.79	15.83	103,600
12 Apr 10	15.90000 -0.10	16.20	15.80	16.00	124,100
09 Apr 10	16.00000 -0.07	16.10	15.78	16.04	53,500
08 Apr 10	16.07000 -0.04	16.25	15.93	16.09	114,200
07 Apr 10	16.11000 -0.09	16.37	15.99	16.12	123,000
06 Apr 10	16.20000 +0.20	16.35	15.89	15.89	165,400
05 Apr 10	16.00000 +0.23	16.25	15.70	15.80	165,400
01 Apr 10	15.77000 +0.05	16.22	15.54	15.76	175,600
31 Mar 10	15.72000 -0.33	15.96	15.71	15.96	191,800
30 Mar 10	16.05000 +0.00	16.38	15.75	16.11	141,400
29 Mar 10	16.05000 +0.14	16.19	15.66	15.89	226,800
26 Mar 10	15.91000 +0.09	16.04	15.73	15.81	111,100
25 Mar 10	15.82000 -0.27	16.37	15.78	16.11	99,300
24 Mar 10	16.09000 -0.26	16.39	16.00	16.31	182,200
23 Mar 10	16.35000 +0.29	16.44	16.05	16.11	164,400
22 Mar 10	16.06000 +0.39	16.20	15.58	15.60	261,600
19 Mar 10	15.67000 -0.91	16.66	15.50	16.66	433,900
18 Mar 10	16.58000 -0.97	17.41	16.41	17.41	363,800
17 Mar 10	17.55000 +1.50	17.74	15.56	16.05	924,300
16 Mar 10	16.05000 -1.59	17.65	15.91	17.64	767,100
15 Mar 10	17.64000 -3.51	19.34	17.22	18.44	985,900
12 Mar 10	21.15000 +0.13	21.22	20.37	21.14	177,000
11 Mar 10	21.02000 +0.28	21.07	20.39	20.60	67,400
10 Mar 10	20.74000 +0.18	21.06	20.50	20.50	110,900
09 Mar 10	20.56000 +0.04	20.90	20.34	20.52	162,300
08 Mar 10	20.52000 -0.05	20.60	20.20	20.57	65,200
05 Mar 10	20.57000 +0.37	20.65	20.10	20.28	83,400
04 Mar 10	20.20000 +0.10	20.30	19.90	20.19	46,600
03 Mar 10	20.10000 -0.14	20.30	20.02	20.27	43,700
02 Mar 10	20.24000 +0.01	20.35	20.03	20.31	71,500
01 Mar 10	20.23000 +0.63	20.35	19.63	19.64	116,200
26 Feb 10	19.60000 -0.45	20.05	19.34	19.97	87,800
25 Feb 10	20.05000 -0.34	20.35	19.45	20.18	102,200
24 Feb 10	20.39000 +0.08	20.64	20.24	20.42	38,800
23 Feb 10	20.31000 +0.75	20.65	19.58	19.58	151,200
22 Feb 10	19.56000 +0.33	19.62	19.24	19.33	42,600
19 Feb 10	19.23000 -0.23	19.48	19.05	19.46	39,700
18 Feb 10	19.46000 +0.40	19.52	18.95	18.95	22,800
17 Feb 10	19.06000 +0.04	19.39	18.79	19.01	67,200
16 Feb 10	19.02000 -0.57	19.59	18.31	19.59	110,200
12 Feb 10	19.59000 +0.34	19.61	18.81	19.11	116,300
11 Feb 10	19.25000 +1.14	19.30	17.64	18.01	70,900
10 Feb 10	18.11000 -0.15	18.37	17.91	18.11	72,200
09 Feb 10	18.26000 +0.09	18.51	18.18	18.33	51,800
08 Feb 10	18.17000 -0.43	18.65	18.08	18.65	49,300
05 Feb 10	18.60000 +0.38	18.69	18.01	18.18	104,800
04 Feb 10	18.22000 -0.36	18.57	18.07	18.39	124,600
03 Feb 10	18.58000 -0.12	18.85	18.47	18.68	71,700
02 Feb 10	18.70000 +0.28	18.82	18.13	18.48	124,500
01 Feb 10	18.42000 -0.60	19.14	18.27	18.61	137,400
29 Jan 10	19.02000 -1.04	20.17	19.01	20.09	309,900
28 Jan 10	20.06000 +0.07	20.41	19.66	20.00	155,900
27 Jan 10	19.99000 +0.31	20.00	19.57	19.61	54,500
26 Jan 10	19.68000 -0.04	19.95	19.50	19.65	74,100
25 Jan 10	19.72000 +0.04	19.90	19.16	19.84	91,200
22 Jan 10	19.68000 -0.49	20.35	19.57	20.22	81,300
21 Jan 10	20.17000 -0.39	20.86	20.02	20.64	91,900
20 Jan 10	20.56000 -0.39	20.93	20.38	20.76	80,000
19 Jan 10	20.95000 +0.92	20.99	19.54	19.97	160,200
15 Jan 10	20.03000 -0.01	20.46	19.69	20.10	86,200
14 Jan 10	20.04000 +0.19	20.12	19.75	19.75	60,700
13 Jan 10	19.85000 +0.22	19.94	19.52	19.83	79,600
12 Jan 10	19.63000 +0.02	19.82	19.45	19.55	103,400
11 Jan 10	19.61000 -0.09	19.95	19.55	19.84	43,200
08 Jan 10	19.70000 -0.22	19.86	19.50	19.77	36,400
07 Jan 10	19.92000 +0.19	19.96	19.61	19.82	39,100
06 Jan 10	19.73000 +0.16	19.95	19.46	19.46	110,600
05 Jan 10	19.57000 +0.12	19.69	19.13	19.47	122,700
04 Jan 10	19.45000 +0.31	19.53	19.14	19.26	73,100
31 Dec 09	19.14000 +0.02	19.37	19.06	19.06	59,900
30 Dec 09	19.12000 -0.19	19.40	18.92	19.25	90,500
29 Dec 09	19.31000 +0.30	19.34	18.73	19.10	106,900
28 Dec 09	19.01000 +0.00	19.99	18.71	19.97	174,700