FUNDMANAGER.co.uk

Integrated Electrical Services Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	241.33000 -9.49	249.90	237.13	245.50	365,799
19 Oct 26	250.82001 -1.14	261.00	249.51	259.61	334,893
16 Oct 26	251.96001 -10.48	264.12	248.38	260.95	1,049,232
15 Oct 26	262.44000 -4.07	265.43	243.37	257.84	457,552
14 Oct 26	266.51001 -13.53	273.42	260.80	270.40	410,320
13 Oct 26	280.04001 -7.75	288.63	272.95	282.00	294,571
12 Oct 26	287.79001 -9.73	298.77	287.53	293.53	273,557
09 Oct 26	297.51999 -2.91	308.48	296.29	305.00	194,670
08 Oct 26	300.42999 -8.40	310.50	293.41	304.20	375,604
07 Oct 26	308.82999 -33.02	334.50	302.16	332.55	416,417
06 Oct 26	341.84500 +2.23	351.00	339.54	342.99	259,871
05 Oct 26	339.62000 +0.28	342.89	331.43	336.50	297,232
02 Oct 26	339.34000 +9.18	343.43	335.50	338.86	197,096
01 Oct 26	330.16000 +9.08	331.62	315.95	321.10	174,206
30 Sep 26	321.07999 -3.36	331.99	318.00	331.99	229,473
29 Sep 26	324.44000 +2.35	334.94	321.43	328.30	160,067
28 Sep 26	322.09000 -2.04	327.64	315.04	319.55	145,642
25 Sep 26	324.13000 +3.63	326.83	317.01	324.75	164,151
24 Sep 26	320.50000 +0.77	321.98	309.10	313.52	149,407
23 Sep 26	319.73001 -1.34	324.36	316.57	319.96	133,549
22 Sep 26	321.07001 -0.62	323.12	317.00	321.69	185,270
21 Sep 26	321.69000 -0.47	328.80	315.55	325.60	249,178
18 Sep 26	322.16000 +5.00	326.47	317.24	321.56	668,441
17 Sep 26	317.16000 -7.86	341.08	315.70	338.16	189,608
16 Sep 26	325.01999 +13.61	326.88	317.09	318.82	227,678
15 Sep 26	311.41000 -8.14	325.27	308.99	324.34	366,373
14 Sep 26	319.54999 -26.16	328.20	315.00	323.38	252,443
11 Sep 26	345.70999 +26.19	345.78	323.04	324.64	225,088
10 Sep 26	319.51999 -5.14	328.38	315.00	317.88	401,659
09 Sep 26	324.66000 -18.14	348.33	322.99	342.70	205,308
08 Sep 26	342.79999 +20.23	345.49	325.57	325.57	265,495
04 Sep 26	322.57001 +7.48	327.21	314.32	321.15	386,889
03 Sep 26	315.09000 +12.45	319.37	299.00	303.74	370,569
02 Sep 26	302.64001 +2.05	304.05	295.13	300.71	224,912
01 Sep 26	300.59000 -2.41	305.40	293.82	298.46	263,420
31 Aug 26	303.00000 -6.80	310.71	299.15	309.80	343,576
28 Aug 26	309.79999 -23.87	332.42	309.28	331.44	179,307
27 Aug 26	333.67001 +2.19	342.00	327.68	335.92	192,859
26 Aug 26	331.48001 +18.25	332.17	308.63	313.19	253,490
25 Aug 26	313.23001 -10.89	335.79	307.12	335.73	271,377
24 Aug 26	324.12000 -360.92	341.80	323.65	338.58	191,270
21 Aug 26	685.03998 +1.77	697.98	656.79	692.96	115,461
20 Aug 26	683.27002 -14.11	703.64	678.11	690.96	126,534
19 Aug 26	697.38000 -41.41	745.36	680.11	745.36	124,707
18 Aug 26	738.78998 -55.17	770.93	729.92	770.65	127,719
17 Aug 26	793.96002 +37.78	801.00	753.12	766.95	245,908
14 Aug 26	756.17999 +7.74	772.27	749.66	758.71	128,956
13 Aug 26	748.44000 -17.89	775.49	744.92	761.96	112,376
12 Aug 26	766.33002 -13.67	816.51	764.85	803.00	260,172
11 Aug 26	780.00000 +28.91	781.28	746.39	755.42	145,769
10 Aug 26	751.09003 -11.62	784.09	745.39	768.95	130,995
07 Aug 26	762.71002 -5.72	803.74	756.97	790.05	120,555
06 Aug 26	768.42999 -15.60	811.85	763.97	776.86	167,433
05 Aug 26	784.03003 +23.67	797.53	762.58	771.77	172,698
04 Aug 26	760.35999 +35.37	770.75	729.36	748.46	155,110
03 Aug 26	724.98999 -19.55	759.62	682.00	759.62	227,668
31 Jul 26	744.53998 +173.00	774.96	666.72	677.98	484,846
30 Jul 26	571.53998 +75.32	574.57	530.59	534.44	321,011
29 Jul 26	496.22000 -47.27	540.00	493.10	536.26	194,661
28 Jul 26	543.48999 -59.74	587.00	534.47	586.99	192,140
27 Jul 26	603.22998 -22.84	648.56	589.05	625.29	146,269
24 Jul 26	626.07001 -37.63	660.07	623.36	659.44	122,946
23 Jul 26	663.70001 -10.50	686.40	660.86	668.11	145,577
22 Jul 26	674.20001 +26.28	677.33	630.65	631.01	159,837
21 Jul 26	647.91998 +26.88	661.70	626.95	642.62	150,469
20 Jul 26	621.03998 +8.02	643.39	613.00	624.99	188,482
17 Jul 26	613.02002 +3.44	629.97	580.38	595.80	540,771
16 Jul 26	609.58002 -16.33	642.07	604.64	606.98	228,271
15 Jul 26	625.90997 +9.76	638.71	607.17	627.42	258,380
14 Jul 26	616.15002 +13.24	632.90	609.14	623.49	172,334
13 Jul 26	602.90997 -22.63	624.37	595.45	614.60	172,494
10 Jul 26	625.53998 -17.23	640.98	614.97	634.06	174,483
09 Jul 26	642.77002 +23.48	653.66	634.16	644.00	167,078
08 Jul 26	619.28998 +9.82	623.60	589.29	595.71	160,251
07 Jul 26	609.46997 -61.32	654.00	596.28	654.00	351,039
06 Jul 26	670.78998 +16.79	692.67	659.54	668.28	230,436
02 Jul 26	654.00000 -45.98	731.39	648.92	708.82	234,008
01 Jul 26	699.97998 -34.68	715.74	685.62	714.81	308,233
30 Jun 26	734.65997 +11.69	752.51	719.66	722.97	1,285,287
29 Jun 26	722.96997 +8.07	750.85	709.00	718.64	296,884
26 Jun 26	714.90002 -51.64	772.12	704.81	746.11	1,383,962
25 Jun 26	766.53998 +19.05	804.00	753.90	755.04	298,933
24 Jun 26	747.48999 +36.95	780.00	717.39	738.96	447,119
23 Jun 26	710.53998 -44.20	740.93	707.27	737.55	201,298
22 Jun 26	754.73999 +42.35	765.00	716.99	716.99	174,227
18 Jun 26	712.39001 +27.21	718.62	688.58	699.82	254,258
17 Jun 26	685.17999 -10.63	700.88	660.35	694.44	198,656
16 Jun 26	695.81000 -30.60	741.95	694.08	741.49	170,323
15 Jun 26	726.40997 -23.42	779.00	723.80	767.80	178,556
12 Jun 26	749.83002 +18.50	766.66	739.90	740.66	214,200
11 Jun 26	731.33002 +53.13	734.45	688.59	693.03	126,120
10 Jun 26	678.20001 -48.11	736.17	670.70	724.94	205,263
09 Jun 26	726.31000 -8.60	768.00	693.14	747.73	206,539
08 Jun 26	734.90997 +14.19	737.53	700.40	731.26	164,419
05 Jun 26	720.71997 -21.37	739.98	700.23	728.00	181,308
04 Jun 26	742.09003 +17.64	744.88	695.45	715.49	115,467
03 Jun 26	724.45001 +19.56	737.87	695.00	708.39	216,379
02 Jun 26	704.89001 +27.46	709.00	677.43	677.43	194,305
01 Jun 26	677.42999 -0.92	689.85	658.83	671.34	197,249
29 May 26	678.34998 -20.61	703.02	651.54	694.91	343,104
28 May 26	698.96002 +4.76	702.09	665.00	690.57	237,622
27 May 26	694.20001 -2.65	713.82	682.79	703.44	235,694
26 May 26	696.84998 +37.20	705.00	670.00	675.42	167,190
22 May 26	659.65002 +11.81	662.09	631.51	656.65	141,216
21 May 26	647.84003 -8.04	662.12	641.28	646.49	213,332
20 May 26	655.88000 +16.44	661.14	641.36	652.20	169,603
19 May 26	639.44000 -14.84	653.00	605.99	640.64	234,488
18 May 26	654.28003 -27.92	682.19	641.31	682.19	163,101
15 May 26	682.20001 -15.01	694.74	666.34	677.03	123,430
14 May 26	697.21002 +19.43	700.00	676.15	687.87	198,651
13 May 26	677.78003 -7.70	696.00	667.89	694.76	213,422
12 May 26	685.47998 +0.37	686.35	644.79	676.78	143,423
11 May 26	685.10999 +18.41	700.20	657.00	664.69	206,347
08 May 26	666.70001 +1.07	677.00	656.00	671.73	164,419
07 May 26	665.63000 -8.21	681.07	653.48	681.07	283,545
06 May 26	673.84003 +12.44	688.51	653.24	669.47	306,742
05 May 26	661.40002 +34.98	676.70	637.30	648.20	283,800
04 May 26	626.41998 -29.22	664.24	615.86	652.99	211,610
01 May 26	655.64001 +11.56	675.00	585.00	646.00	350,489
30 Apr 26	644.08002 +72.07	648.81	588.19	588.19	285,948
29 Apr 26	572.01001 -28.99	609.17	572.00	604.26	239,376
28 Apr 26	601.00000 -5.97	605.17	576.10	591.25	413,685
27 Apr 26	606.96997 +7.17	610.59	577.67	604.75	198,555
24 Apr 26	599.79999 +13.63	611.21	579.22	595.00	259,087
23 Apr 26	586.16998 +3.95	595.00	570.00	590.92	105,952
22 Apr 26	582.21997 +18.03	590.99	559.67	579.00	217,779
21 Apr 26	564.19000 +10.91	568.69	549.07	555.75	138,490
20 Apr 26	553.28003 +15.70	556.98	525.00	539.59	164,400
17 Apr 26	537.58002 +54.20	539.29	494.94	501.40	276,656
16 Apr 26	483.38000 -45.84	531.64	480.18	528.54	262,666
15 Apr 26	529.21997 -14.92	541.05	516.97	533.45	161,666
14 Apr 26	544.14001 +4.68	546.34	518.85	545.00	199,403
13 Apr 26	539.46002 +6.68	542.89	529.15	532.79	117,842
10 Apr 26	532.78497 -2.93	545.00	525.95	535.74	168,137
09 Apr 26	535.71997 +12.71	540.00	523.16	523.16	217,982
08 Apr 26	523.01001 +41.14	527.94	506.00	517.00	175,912
07 Apr 26	481.87000 -7.06	486.82	467.74	481.60	234,815
06 Apr 26	488.92999 +6.43	493.43	468.54	481.01	216,543
02 Apr 26	482.50000 -1.35	490.35	458.86	462.18	233,227
01 Apr 26	483.85001 +7.38	508.42	480.66	487.37	214,813
31 Mar 26	476.47000 +34.75	480.00	442.16	452.35	303,023
30 Mar 26	441.72000 -32.14	481.40	437.76	481.40	191,121
27 Mar 26	473.85999 +4.94	479.89	458.36	465.70	144,615
26 Mar 26	468.92001 -32.35	503.81	456.36	490.00	144,997
25 Mar 26	501.26999 +5.55	510.00	490.41	499.99	130,313
24 Mar 26	495.72000 +23.72	497.52	465.37	470.37	165,737
23 Mar 26	472.00000 +35.05	478.99	441.64	457.98	196,531
20 Mar 26	436.95001 -17.68	459.71	430.67	455.65	268,267
19 Mar 26	454.63000 +13.07	459.20	426.01	429.34	184,427
18 Mar 26	441.56000 -8.83	457.42	439.73	454.93	104,359
17 Mar 26	450.39001 -1.85	457.22	442.59	456.64	137,104
16 Mar 26	452.23999 +9.48	462.71	442.95	452.49	188,115
13 Mar 26	442.76001 +7.26	447.12	428.80	444.35	128,975
12 Mar 26	435.50000 -6.64	438.73	420.00	430.45	238,834
11 Mar 26	442.14001 -6.24	453.50	439.00	444.23	172,729
10 Mar 26	448.38000 -1.89	465.41	445.26	450.29	242,462
09 Mar 26	450.26999 +19.62	452.55	417.87	419.61	159,595
06 Mar 26	430.64999 +4.64	433.68	395.06	409.70	287,192
05 Mar 26	426.01001 -61.76	483.27	410.26	483.27	384,555
04 Mar 26	487.76999 +0.20	507.46	482.13	497.32	159,439
03 Mar 26	487.57001 -14.80	506.51	471.39	480.29	209,929
02 Mar 26	502.37000 +7.02	515.11	482.21	482.21	200,806
27 Feb 26	495.35001 -19.70	509.56	472.27	500.18	334,691
26 Feb 26	515.04999 +10.38	516.02	475.99	509.00	289,368
25 Feb 26	504.67001 -8.73	521.00	503.27	516.00	245,630
24 Feb 26	513.40002 +7.67	521.45	486.26	505.14	184,311
23 Feb 26	505.73001 -13.94	530.13	498.77	511.41	217,672
20 Feb 26	519.66998 +12.73	530.00	500.00	511.80	277,991
19 Feb 26	506.94000 +16.45	509.53	482.37	484.90	202,392
18 Feb 26	490.48999 -10.36	513.20	487.28	501.21	149,744
17 Feb 26	500.85001 -17.31	524.00	499.01	518.20	212,448
13 Feb 26	518.15997 +22.67	522.07	490.81	500.58	210,622
12 Feb 26	495.48999 -18.87	537.70	491.28	525.49	220,665
11 Feb 26	514.35999 +14.58	532.23	500.46	510.00	253,458
10 Feb 26	499.78000 +10.26	506.41	477.64	495.42	272,614
09 Feb 26	489.51999 +33.64	495.00	449.56	460.70	232,541
06 Feb 26	455.88000 +46.93	458.85	425.00	425.00	191,715
05 Feb 26	408.95001 +6.66	409.80	385.00	393.80	169,007
04 Feb 26	402.29001 -18.33	425.40	385.46	420.98	253,472
03 Feb 26	420.62000 +19.40	421.01	394.62	404.11	181,318
02 Feb 26	401.22000 +20.93	402.26	370.10	374.25	283,834
30 Jan 26	380.29001 -94.32	433.49	369.04	425.86	631,819
29 Jan 26	474.60999 -0.43	486.00	462.87	480.00	144,722
28 Jan 26	475.04001 -1.93	481.92	457.97	480.16	125,076
27 Jan 26	476.97000 +8.76	488.62	472.15	476.14	158,080
26 Jan 26	468.20999 +6.70	471.99	454.01	460.95	97,983
23 Jan 26	461.51001 -9.61	469.71	449.55	469.71	130,445
22 Jan 26	471.12000 -3.31	482.02	456.00	480.00	148,510
21 Jan 26	474.42999 +22.57	476.89	449.54	459.52	176,704
20 Jan 26	451.85999 -8.23	459.73	440.00	446.00	170,553
16 Jan 26	460.09000 +27.40	463.75	430.90	430.90	275,465
15 Jan 26	432.68500 +12.95	443.00	431.16	431.75	124,318
14 Jan 26	419.73001 -12.46	438.27	415.38	431.76	141,460
13 Jan 26	432.19000 +12.43	435.00	420.46	421.98	117,757
12 Jan 26	419.76001 +29.84	420.70	385.02	385.41	147,068
09 Jan 26	389.92001 +16.29	396.10	375.57	375.57	207,478
08 Jan 26	373.63000 -17.51	394.00	368.17	391.16	227,960
07 Jan 26	391.14001 -21.13	414.44	390.74	414.28	295,899
06 Jan 26	412.26999 -12.59	424.56	385.90	424.56	186,519
05 Jan 26	424.85999 +17.95	431.63	412.81	412.81	138,871
02 Jan 26	406.91000 +17.89	408.54	396.82	397.56	108,694
31 Dec 25	389.01999 -5.38	397.14	388.76	394.40	99,877
30 Dec 25	394.39999 -3.47	402.00	391.70	397.10	94,416
29 Dec 25	397.87000 -5.31	404.85	392.50	400.33	121,782
26 Dec 25	403.17999 -3.19	415.14	399.22	406.72	133,899
24 Dec 25	406.37000 -1.86	410.01	402.18	407.23	74,868
23 Dec 25	408.23001 +4.30	415.25	401.12	403.37	90,465
22 Dec 25	403.92999 -6.19	421.06	402.03	412.81	137,069
19 Dec 25	410.12000 +6.37	419.49	400.00	402.34	218,316
18 Dec 25	403.75000 +5.45	410.74	398.57	410.00	133,023
17 Dec 25	398.29999 -49.05	452.81	394.00	446.24	187,172
16 Dec 25	447.35001 -6.08	463.33	441.23	451.44	166,489
15 Dec 25	453.42999 -6.73	466.00	451.00	460.35	159,870
12 Dec 25	460.16000 -17.61	474.99	448.64	474.25	172,688
11 Dec 25	477.76999 +6.93	482.35	462.21	470.81	258,535
10 Dec 25	470.84000 +16.89	476.89	446.44	453.52	208,983
09 Dec 25	453.95001 +11.39	457.93	441.38	441.89	173,454
08 Dec 25	442.56000 +13.94	450.71	430.28	434.30	133,965
05 Dec 25	428.62000 +7.89	429.42	410.01	419.00	106,336
04 Dec 25	420.73001 +1.40	425.34	410.00	413.43	203,671
03 Dec 25	419.32999 +2.33	423.31	402.50	417.00	240,079
02 Dec 25	417.00000 +12.76	424.90	406.46	413.09	149,736
01 Dec 25	404.23999 -14.33	413.24	397.00	407.18	183,234
28 Nov 25	418.57001 -2.18	428.04	413.90	425.72	101,350
26 Nov 25	420.75000 +13.25	423.23	411.44	412.06	153,848
25 Nov 25	407.50000 +4.75	410.06	391.78	402.75	167,739
24 Nov 25	402.75000 +31.56	409.00	374.90	374.90	175,106
21 Nov 25	371.19000 +13.25	388.32	358.00	360.75	221,761
20 Nov 25	357.94000 -11.83	397.33	355.11	385.55	214,867
19 Nov 25	369.76999 +11.49	375.97	362.07	363.21	161,477
18 Nov 25	358.28000 -1.35	368.73	350.00	351.38	163,976
17 Nov 25	359.63000 -5.08	371.27	353.06	363.17	102,252
14 Nov 25	364.70999 +6.35	374.57	340.13	344.02	108,174
13 Nov 25	358.35999 -30.89	385.00	356.32	385.00	140,028
12 Nov 25	389.25000 -5.40	402.62	387.01	395.00	259,973
11 Nov 25	394.64999 -8.17	404.90	392.97	396.93	176,357
10 Nov 25	402.82001 +3.79	412.06	397.00	408.62	126,485
07 Nov 25	399.03000 +3.08	400.05	371.04	392.88	178,713
06 Nov 25	395.95001 -13.73	410.53	392.83	409.10	122,606
05 Nov 25	409.67999 +22.55	412.00	389.85	389.85	145,425
04 Nov 25	387.13000 -8.45	395.72	377.13	384.86	124,895
03 Nov 25	395.57999 +3.70	399.27	383.90	398.44	110,692
31 Oct 25	391.88000 +2.73	404.96	381.01	392.80	146,493
30 Oct 25	389.14999 -28.84	420.07	384.01	410.81	198,531
29 Oct 25	417.98999 +7.37	426.65	411.65	411.65	202,375
28 Oct 25	410.62000 -2.08	417.42	404.69	412.78	112,247
27 Oct 25	412.70001 -24.28	440.37	407.79	439.50	178,277
24 Oct 25	436.98001 +56.60	442.93	400.30	403.91	318,915
23 Oct 25	380.38000 +20.40	380.66	355.91	361.00	93,294
22 Oct 25	359.98001 -36.50	399.75	348.08	396.00	162,235
21 Oct 25	396.48001 +3.42	399.75	377.16	394.00	149,579
20 Oct 25	393.06000 +6.86	404.17	391.54	393.67	121,589
17 Oct 25	386.20001 +2.58	392.90	377.35	383.00	271,608
16 Oct 25	383.62000 -7.93	393.00	383.10	391.55	143,762
15 Oct 25	391.54999 -3.44	400.40	384.61	390.10	198,879
14 Oct 25	394.98999 +7.15	397.50	371.00	377.62	108,853
13 Oct 25	387.84000 +26.28	394.19	376.99	378.04	169,179
10 Oct 25	361.56000 -34.32	403.61	360.45	400.01	183,002
09 Oct 25	395.88000 -4.12	402.63	388.84	400.00	181,418
08 Oct 25	400.00000 +4.34	403.69	392.00	393.72	162,182
07 Oct 25	395.66000 -3.72	405.00	378.49	404.55	120,990
06 Oct 25	399.38000 +16.36	400.56	382.90	382.90	105,908
03 Oct 25	383.01999 -5.89	393.34	381.77	390.50	142,309
02 Oct 25	388.91000 -2.70	394.13	382.55	393.03	140,522
01 Oct 25	391.60999 -6.04	400.00	387.00	389.77	161,680
30 Sep 25	397.64999 +6.76	399.21	387.68	392.11	175,673
29 Sep 25	390.89001 -1.96	404.27	389.54	396.64	153,175
26 Sep 25	392.85001 +12.84	398.75	377.80	380.68	106,594
25 Sep 25	380.01001 -1.13	385.00	360.01	370.00	127,819
24 Sep 25	381.14001 -6.17	390.00	373.64	389.00	136,067
23 Sep 25	387.31000 -2.46	391.97	382.30	388.37	123,397
22 Sep 25	389.76999 +10.35	389.95	375.44	378.73	139,591
19 Sep 25	379.42001 +1.92	381.65	373.04	378.00	215,680
18 Sep 25	377.50000 +19.79	386.62	359.37	359.37	148,724
17 Sep 25	357.70999 -9.17	371.69	356.68	367.98	130,932
16 Sep 25	366.88000 -2.86	372.48	358.94	369.74	102,487
15 Sep 25	369.73999 -7.79	381.77	365.55	377.99	109,989
12 Sep 25	377.53000 +0.60	381.31	372.00	374.62	190,617
11 Sep 25	376.92999 -4.26	388.70	370.52	382.48	210,562
10 Sep 25	381.19000 +19.72	386.17	365.18	365.75	278,399
09 Sep 25	361.47000 +0.59	365.00	353.68	363.32	173,275
08 Sep 25	360.88000 +11.24	365.00	350.61	355.19	103,821
05 Sep 25	349.64001 -9.50	363.50	336.93	362.90	129,760
04 Sep 25	359.14001 +16.52	359.14	345.08	346.67	95,084
03 Sep 25	342.62000 -5.12	350.76	338.06	346.66	79,362
02 Sep 25	347.73999 -1.57	348.64	333.26	334.77	90,063
29 Aug 25	349.31000 -13.02	364.00	344.43	359.59	188,214
28 Aug 25	362.32999 +6.49	366.80	351.16	356.00	138,810
27 Aug 25	355.84000 -2.55	360.58	353.02	358.10	135,630
26 Aug 25	358.39001 +4.42	359.90	353.01	354.00	129,325
25 Aug 25	353.97000 +12.86	355.77	341.80	342.42	165,389
22 Aug 25	341.10999 +13.38	346.98	323.64	330.53	119,273
21 Aug 25	327.73001 +6.14	329.20	320.00	320.00	108,138
20 Aug 25	321.59000 -3.15	323.31	309.51	320.00	136,581
19 Aug 25	324.73999 -11.49	339.84	323.77	334.00	98,463
18 Aug 25	336.23001 +4.07	340.00	331.07	333.00	102,729
15 Aug 25	332.16000 -2.68	333.88	322.72	333.59	108,691
14 Aug 25	334.84000 -13.49	348.14	333.30	343.53	102,089
13 Aug 25	348.32999 -5.38	356.21	340.27	356.21	149,213
12 Aug 25	353.70999 +16.04	354.99	337.29	340.00	110,419
11 Aug 25	337.67001 -8.23	348.26	335.38	344.45	129,017
08 Aug 25	345.89999 +10.20	346.65	334.87	337.46	110,845
07 Aug 25	335.70001 +7.00	342.64	335.07	339.94	105,335
06 Aug 25	328.70001 -6.36	332.81	320.00	332.81	128,954
05 Aug 25	335.06000 -6.57	353.95	328.85	345.00	149,245
04 Aug 25	341.63000 -8.78	360.51	335.01	359.78	198,517
01 Aug 25	350.41000 -2.66	360.83	328.00	346.07	180,904
31 Jul 25	353.07001 +7.35	358.15	346.00	353.23	164,258
30 Jul 25	345.72000 +4.77	350.60	341.00	344.76	114,842
29 Jul 25	340.95001 -10.97	363.04	340.94	356.00	118,378
28 Jul 25	351.92001 -5.74	368.68	350.05	360.46	174,698
25 Jul 25	357.66000 +29.35	370.88	334.76	334.76	188,544
24 Jul 25	328.31000 +4.81	331.55	320.41	325.09	97,980
23 Jul 25	323.50000 +14.69	324.74	315.05	316.95	98,683
22 Jul 25	308.81000 -3.98	311.16	291.55	310.92	162,549
21 Jul 25	312.79001 -14.36	333.31	309.18	329.84	170,874
18 Jul 25	327.14999 +1.21	334.48	324.25	329.17	416,935
17 Jul 25	325.94000 +3.05	334.00	323.49	323.49	213,589
16 Jul 25	322.89001 +20.19	325.01	306.43	309.58	283,799
15 Jul 25	302.70001 -2.71	314.33	302.00	308.95	93,475
14 Jul 25	305.41000 -3.75	313.00	305.41	308.75	138,702
11 Jul 25	309.16000 -1.14	314.20	304.58	310.00	120,931
10 Jul 25	310.29999 +5.94	313.01	296.36	307.10	131,679
09 Jul 25	304.35999 +10.58	304.36	294.25	296.75	109,829
08 Jul 25	293.78000 -11.10	308.61	291.00	306.46	122,872
07 Jul 25	304.88000 -1.53	308.00	298.82	304.97	119,641
03 Jul 25	306.41000 +9.16	308.85	297.35	298.90	96,321
02 Jul 25	297.25000 +7.95	297.84	281.35	287.77	111,543
01 Jul 25	289.29999 -6.93	294.80	282.03	292.52	164,878
30 Jun 25	296.23001 +4.50	298.31	284.28	293.56	145,830
27 Jun 25	291.73001 +5.27	294.14	284.98	290.97	266,439
26 Jun 25	286.45999 +5.07	288.23	280.29	282.01	136,592
25 Jun 25	281.39001 -9.70	295.00	280.57	294.93	130,837
24 Jun 25	291.09000 +9.70	294.90	281.34	289.00	158,272
23 Jun 25	281.39001 +8.26	283.07	265.00	270.44	258,711
20 Jun 25	273.13000 -1.81	278.47	271.00	276.88	239,608
18 Jun 25	274.94000 +3.50	278.92	270.27	271.44	163,524
17 Jun 25	271.44000 +0.92	275.00	268.86	269.57	140,106
16 Jun 25	270.51999 +8.63	275.00	262.36	262.36	193,759
13 Jun 25	261.89001 -10.57	269.23	261.11	266.07	120,977
12 Jun 25	272.45999 +1.24	273.40	267.82	269.40	152,134
11 Jun 25	271.22000 +1.55	276.81	269.40	273.50	176,854
10 Jun 25	269.67001 -7.02	276.78	259.30	276.78	221,762
09 Jun 25	276.69000 -3.29	283.72	272.97	283.72	249,645
06 Jun 25	279.98001 +9.18	281.14	272.28	273.69	104,321
05 Jun 25	270.79999 +0.85	274.89	266.00	270.14	123,817
04 Jun 25	269.95001 -1.85	275.00	265.63	269.37	423,220
03 Jun 25	271.79999 +7.65	277.00	268.67	268.99	203,985
02 Jun 25	264.14999 +4.49	264.70	250.84	259.20	139,483
30 May 25	259.66000 +2.86	260.68	250.56	254.30	204,784
29 May 25	256.79999 +3.83	259.89	246.43	258.09	92,656
28 May 25	252.97000 -4.78	261.57	251.63	256.35	77,932
27 May 25	257.75000 +13.18	259.55	247.10	252.16	140,338
23 May 25	244.57001 +2.70	247.10	239.23	239.23	72,232
22 May 25	241.87000 -4.23	244.66	235.99	244.57	70,355
21 May 25	246.10001 -4.64	253.05	243.00	245.47	78,524
20 May 25	250.74001 -3.51	255.84	249.46	251.38	102,925
19 May 25	254.25000 -16.17	261.43	247.09	260.00	175,991
16 May 25	270.42001 +7.63	270.94	262.48	263.38	73,755
15 May 25	262.79001 -4.72	266.00	260.36	265.66	91,372
14 May 25	267.51001 -5.46	280.00	267.23	275.42	161,700
13 May 25	272.97000 +13.21	275.00	262.06	262.06	218,805
12 May 25	259.76001 +14.12	264.78	256.06	260.00	185,635
09 May 25	245.64000 -4.97	252.77	239.58	250.60	87,389
08 May 25	250.61000 +8.98	255.85	244.51	248.50	129,172
07 May 25	241.63000 +3.32	244.92	235.94	238.91	118,978
06 May 25	238.31000 -2.34	241.76	233.71	237.15	141,319
05 May 25	240.64999 +2.42	242.97	232.96	235.02	478,688
02 May 25	238.23000 +26.57	241.05	213.57	215.50	319,623
01 May 25	211.66000 +14.98	214.39	202.96	204.64	186,738
30 Apr 25	196.67999 -2.15	197.97	184.73	193.05	134,583
29 Apr 25	198.83000 -0.37	200.45	195.70	199.88	106,096
28 Apr 25	199.20000 -2.20	203.69	192.59	200.16	111,895
25 Apr 25	201.39999 +5.70	203.71	192.67	196.42	166,925
24 Apr 25	195.70000 +8.89	196.25	185.26	187.00	111,272
23 Apr 25	186.81000 +9.29	194.10	184.40	189.74	159,363
22 Apr 25	177.52000 +9.85	180.85	169.94	169.94	132,776
21 Apr 25	167.67000 -15.33	179.02	164.12	178.67	150,062
17 Apr 25	183.00000 -3.18	187.79	181.23	187.79	94,128
16 Apr 25	186.17999 -1.91	186.97	180.79	184.52	111,718
15 Apr 25	188.09000 -0.69	190.56	184.82	190.38	211,961
14 Apr 25	188.78000 +8.93	191.39	178.23	187.50	260,439
11 Apr 25	179.85001 -0.81	180.71	170.71	180.08	134,628
10 Apr 25	180.66000 -9.01	187.49	174.90	180.22	198,541
09 Apr 25	189.67000 +24.55	193.70	165.82	165.82	323,486
08 Apr 25	165.12000 +1.02	178.87	162.70	175.03	282,245
07 Apr 25	164.10001 +3.52	176.00	150.00	150.00	263,721
04 Apr 25	160.58000 -1.05	163.93	146.51	152.00	351,190
03 Apr 25	161.63000 -18.00	172.71	159.20	165.40	247,174
02 Apr 25	179.63000 +10.77	182.18	163.23	163.23	208,401
01 Apr 25	168.86000 +3.75	169.87	162.05	165.85	127,608
31 Mar 25	165.11000 -1.56	166.22	158.00	162.50	140,177
28 Mar 25	166.67000 -3.97	171.76	162.33	169.00	154,057
27 Mar 25	170.64000 -8.23	178.15	170.38	177.09	129,895
26 Mar 25	178.87000 -7.96	186.83	178.27	186.83	134,453
25 Mar 25	186.83000 -0.24	188.69	184.01	186.88	122,625
24 Mar 25	187.07001 +2.81	192.82	183.86	188.54	139,558
21 Mar 25	184.25999 -2.77	188.36	176.97	182.38	239,492
20 Mar 25	187.03000 -2.41	192.68	187.02	187.02	108,940
19 Mar 25	189.44000 +10.07	193.56	178.48	180.39	157,517
18 Mar 25	179.37000 -6.84	185.10	176.41	184.92	138,861
17 Mar 25	186.21001 +4.32	189.00	179.90	179.90	133,964
14 Mar 25	181.89000 +2.60	189.50	178.63	181.67	237,877
13 Mar 25	179.28999 -0.06	186.72	170.45	179.08	415,908
12 Mar 25	179.35001 +9.80	182.29	172.38	176.08	333,237
11 Mar 25	169.55000 +7.29	173.37	163.39	163.39	181,335
10 Mar 25	162.25999 -5.99	167.37	158.50	162.80	243,390
07 Mar 25	168.25000 +3.31	169.82	157.72	164.17	153,058
06 Mar 25	164.94000 -7.67	171.64	162.50	167.74	219,580
05 Mar 25	172.61000 +5.24	174.58	165.01	170.08	246,996
04 Mar 25	167.37000 +0.31	173.48	157.64	160.58	307,168
03 Mar 25	167.06000 -11.27	181.75	165.28	181.01	244,810
28 Feb 25	178.33000 +3.71	179.45	170.00	173.23	166,859
27 Feb 25	174.62000 -11.30	187.94	174.25	185.54	175,860
26 Feb 25	185.92000 +6.59	194.08	183.46	183.53	207,972
25 Feb 25	179.33000 -0.36	184.69	176.63	180.00	380,065
24 Feb 25	179.69000 -13.66	197.48	178.01	191.96	285,216
21 Feb 25	193.35500 -5.61	203.69	190.99	203.69	282,462
20 Feb 25	198.96001 -7.49	212.05	198.39	206.70	205,219
19 Feb 25	206.45000 -19.21	224.88	204.19	221.79	200,499
18 Feb 25	225.66000 -1.82	233.10	221.75	231.67	140,681
14 Feb 25	227.48000 +4.56	228.76	221.09	222.92	181,473
13 Feb 25	222.92000 +6.47	223.49	212.14	217.36	275,530
12 Feb 25	216.45000 -1.45	219.75	207.13	210.90	391,889
11 Feb 25	217.89999 -11.75	224.74	213.61	222.97	145,418
10 Feb 25	229.64999 -0.84	233.41	215.81	230.50	289,863
07 Feb 25	230.49001 -11.61	248.67	229.07	243.00	284,908
06 Feb 25	242.10001 +18.89	242.29	223.04	227.45	174,337
05 Feb 25	223.21001 +8.49	231.65	214.72	214.72	350,496
04 Feb 25	214.72000 -5.17	236.43	202.51	233.18	383,791
03 Feb 25	219.89000 -1.39	221.99	204.14	207.32	238,309
31 Jan 25	221.28000 -5.66	231.99	219.21	230.56	163,334
30 Jan 25	226.94000 +11.41	230.36	215.96	219.08	216,631
29 Jan 25	215.53000 +2.44	219.50	208.88	216.73	279,483
28 Jan 25	213.09000 -1.91	224.86	197.02	220.34	496,920
27 Jan 25	215.00000 -70.04	263.53	213.51	263.01	401,201
24 Jan 25	285.04001 -18.70	310.63	283.12	310.63	155,700
23 Jan 25	303.73999 -12.52	318.41	297.71	311.48	308,381
22 Jan 25	316.26001 +39.94	318.66	284.63	284.63	307,814
21 Jan 25	276.32001 +19.63	276.75	256.70	259.72	173,762
17 Jan 25	256.69000 +1.27	261.64	253.29	259.40	98,563
16 Jan 25	255.42000 -0.15	261.55	252.74	255.57	133,924
15 Jan 25	255.57001 +13.32	259.34	247.31	250.93	209,892
14 Jan 25	242.25000 +20.36	243.17	224.34	224.34	178,166
13 Jan 25	221.89000 -2.42	222.71	213.19	216.72	231,863
10 Jan 25	224.31000 +3.27	224.40	213.00	218.13	119,598
08 Jan 25	221.03999 -4.33	224.12	214.43	222.51	125,029
07 Jan 25	225.37000 -16.52	248.00	215.94	246.62	181,945
06 Jan 25	241.89000 +16.22	242.27	230.00	230.35	169,871
03 Jan 25	225.67000 +15.98	225.71	210.36	212.30	144,220
02 Jan 25	209.69000 +8.73	211.99	202.96	203.28	127,158
31 Dec 24	200.96001 -2.42	205.59	200.00	204.34	131,263
30 Dec 24	203.38000 -7.14	207.50	200.25	205.98	144,921
27 Dec 24	210.52000 -7.47	216.00	206.52	216.00	130,540
26 Dec 24	217.99001 +7.49	229.00	207.87	211.98	171,556
24 Dec 24	210.50000 -2.17	213.90	208.00	213.18	78,658
23 Dec 24	212.67000 +0.17	212.95	205.35	210.32	129,159
20 Dec 24	212.50000 -0.53	216.21	207.52	208.79	344,857
19 Dec 24	213.03000 +7.62	216.16	204.64	204.64	223,726
18 Dec 24	205.41000 -8.70	222.17	204.02	215.00	285,378
17 Dec 24	214.11000 -8.54	221.91	208.85	213.84	416,605
16 Dec 24	222.64999 -22.50	252.16	221.43	245.15	362,657
13 Dec 24	245.14999 -3.95	257.24	244.38	246.65	97,846
12 Dec 24	249.10001 -6.14	257.60	247.84	254.11	122,551
11 Dec 24	255.24001 +3.06	265.24	254.07	257.18	138,113
10 Dec 24	252.17999 -0.17	257.00	248.00	253.27	150,068
09 Dec 24	252.35001 -15.82	268.17	251.26	268.17	512,526
06 Dec 24	268.17001 -13.24	290.45	264.11	282.00	239,719
05 Dec 24	281.41000 -10.81	288.05	273.48	287.54	193,227
04 Dec 24	292.22000 -3.58	303.02	288.04	293.38	107,413
03 Dec 24	295.79999 -1.51	299.87	288.59	293.67	182,335
02 Dec 24	297.31000 -12.55	320.08	295.00	311.12	313,294
29 Nov 24	309.85501 +22.90	314.78	294.38	294.38	136,731
27 Nov 24	286.95001 -12.57	309.16	273.06	304.97	259,041
26 Nov 24	299.51999 +19.84	318.99	280.82	282.71	353,847
25 Nov 24	279.67999 +1.67	288.96	271.00	288.96	173,636
22 Nov 24	278.01001 +7.54	290.67	270.50	275.22	253,628
21 Nov 24	270.47000 +4.87	278.00	262.64	269.65	182,857
20 Nov 24	265.60001 -19.91	292.21	258.60	288.28	234,088
19 Nov 24	285.51001 +20.84	286.83	262.50	262.77	163,980
18 Nov 24	264.67001 +6.65	272.01	255.14	257.29	89,737
15 Nov 24	258.01999 -6.88	263.60	245.42	263.60	142,894
14 Nov 24	264.89999 -1.46	270.26	263.30	267.33	122,443
13 Nov 24	266.35999 -13.48	286.79	265.00	281.24	138,315
12 Nov 24	279.84000 -12.95	297.07	277.18	290.50	143,596
11 Nov 24	292.79001 +7.24	295.55	273.00	292.96	165,249
08 Nov 24	285.54999 +14.69	285.56	272.00	273.08	157,028
07 Nov 24	270.85999 +7.30	274.46	264.00	265.25	146,891
06 Nov 24	263.56000 +17.50	267.80	257.07	263.10	171,752
05 Nov 24	246.06000 +7.75	254.99	241.09	241.09	141,970
04 Nov 24	238.31000 +5.68	242.75	231.51	233.78	146,231
01 Nov 24	232.63000 +13.97	233.11	219.85	219.85	105,145
31 Oct 24	218.66499 +1.19	219.16	209.88	215.00	85,418
30 Oct 24	217.47000 +3.29	217.78	208.20	211.19	64,388
29 Oct 24	214.17999 +2.87	214.24	206.15	209.50	55,722
28 Oct 24	211.31000 +3.32	215.45	209.92	209.92	83,166
25 Oct 24	207.99001 -2.24	214.09	203.00	214.09	87,314
24 Oct 24	210.23000 -0.55	213.98	208.70	210.24	59,628
23 Oct 24	210.78000 -2.79	213.51	200.00	209.41	141,960
22 Oct 24	213.57001 -15.15	227.87	212.18	226.62	145,315
21 Oct 24	228.72000 -0.14	231.50	226.58	228.42	62,248
18 Oct 24	228.86000 -1.04	232.05	222.32	231.22	75,874
17 Oct 24	229.89999 +4.80	231.27	225.00	228.76	91,036
16 Oct 24	225.10001 +5.16	228.37	219.20	224.38	93,794
15 Oct 24	219.94000 -8.10	231.54	215.00	229.09	129,938
14 Oct 24	228.03999 +8.25	234.81	220.96	221.50	195,850
11 Oct 24	219.78999 +8.83	220.04	211.00	211.00	110,901
10 Oct 24	210.96001 +4.86	211.29	200.50	203.45	140,529
09 Oct 24	206.10001 -7.66	217.47	205.91	213.50	119,234
08 Oct 24	213.75999 +2.14	219.14	211.37	212.68	230,529
07 Oct 24	211.62000 +4.42	212.17	204.34	204.39	106,193
04 Oct 24	207.20000 +3.96	208.00	202.08	207.59	120,422
03 Oct 24	203.24001 +3.16	204.63	198.29	198.29	78,911
02 Oct 24	200.08000 +3.19	200.42	191.23	195.00	54,495
01 Oct 24	196.89000 -2.73	200.91	193.33	199.62	86,613
30 Sep 24	199.62000 -0.08	202.90	194.97	199.70	106,360
27 Sep 24	199.70000 +2.69	207.05	196.14	198.00	193,432
26 Sep 24	197.00999 +7.12	197.88	191.50	193.00	145,012
25 Sep 24	189.89000 +1.23	192.00	187.58	188.53	104,345
24 Sep 24	188.66000 +1.17	190.97	185.33	188.57	84,804
23 Sep 24	187.49001 +3.59	191.34	182.04	187.50	123,856
20 Sep 24	183.89999 +0.25	188.35	179.38	183.68	178,519
19 Sep 24	183.64999 +18.10	184.36	172.33	173.78	184,979
18 Sep 24	165.55000 +1.36	171.71	163.79	165.55	97,225
17 Sep 24	164.19000 +3.94	167.80	159.93	159.93	143,464
16 Sep 24	160.25000 -0.86	161.53	156.39	158.94	133,230
13 Sep 24	161.11000 +3.96	163.95	156.15	160.33	192,850
12 Sep 24	157.14999 +0.30	160.50	155.91	158.16	200,517
11 Sep 24	156.85001 +8.39	156.98	146.67	149.55	162,618
10 Sep 24	148.46001 +3.47	150.56	145.71	145.97	74,515
09 Sep 24	144.99001 -0.52	150.18	143.93	146.23	124,109
06 Sep 24	145.50999 -3.28	152.51	140.89	149.23	172,188
05 Sep 24	148.78999 -11.62	158.73	144.31	158.73	281,067
04 Sep 24	160.41000 -6.68	167.76	160.13	165.00	120,871
03 Sep 24	167.09000 -19.44	188.98	165.50	185.19	177,063
30 Aug 24	186.53000 +6.35	188.43	182.68	182.68	145,982
29 Aug 24	180.17999 +3.87	185.00	177.00	177.00	94,156
28 Aug 24	176.31000 -5.11	181.20	172.01	180.50	156,045
27 Aug 24	181.42000 -4.94	185.00	181.07	185.00	91,925
26 Aug 24	186.36000 -6.07	196.05	183.00	191.92	180,918
23 Aug 24	192.42999 +17.86	192.51	176.67	177.20	242,637
22 Aug 24	174.57001 -0.93	179.57	173.82	175.84	61,641
21 Aug 24	175.50000 +3.88	176.43	171.22	173.48	60,295
20 Aug 24	171.62000 -1.56	175.55	165.59	173.00	107,063
19 Aug 24	173.17999 +2.28	173.36	167.55	170.75	110,036
16 Aug 24	170.89999 -5.39	178.19	170.63	175.53	107,468
15 Aug 24	176.28999 +5.22	181.40	173.96	174.22	143,382
14 Aug 24	171.07001 +1.77	173.77	166.35	171.00	74,280
13 Aug 24	169.30000 +2.65	170.62	164.55	167.24	108,841
12 Aug 24	166.64999 +2.64	167.10	160.91	164.45	97,485
09 Aug 24	164.00999 -2.25	167.19	162.42	165.65	111,022
08 Aug 24	166.25999 +10.58	167.04	157.34	159.23	194,398
07 Aug 24	155.67999 -1.74	162.88	153.76	162.32	248,442
06 Aug 24	157.42000 +7.20	161.87	148.99	150.57	179,740
05 Aug 24	150.22000 -4.74	150.88	129.16	135.00	225,538
02 Aug 24	154.96001 +10.34	158.43	147.11	154.85	311,944
01 Aug 24	144.62000 -9.35	157.84	140.74	155.11	182,249
31 Jul 24	153.97000 +14.69	156.90	144.00	144.00	168,551
30 Jul 24	139.28000 -0.64	144.01	138.13	142.32	113,019
29 Jul 24	139.92000 -4.26	146.27	139.54	144.10	126,572
26 Jul 24	144.17999 +9.89	144.89	137.95	137.95	154,549
25 Jul 24	134.28999 -6.25	142.49	133.82	140.93	317,764
24 Jul 24	140.53999 -18.84	158.51	139.72	156.99	276,445
23 Jul 24	159.38000 -0.27	163.43	158.50	158.50	257,650
22 Jul 24	159.64999 +11.23	160.50	150.05	150.05	138,529
19 Jul 24	148.42000 +0.90	150.59	146.21	147.57	77,561
18 Jul 24	147.52000 +1.08	153.90	142.96	149.06	107,980
17 Jul 24	146.44000 -12.40	159.80	145.32	155.75	164,990
16 Jul 24	158.84000 +2.92	161.47	158.00	158.79	186,609
15 Jul 24	155.92000 -0.77	162.51	154.68	159.77	193,376
12 Jul 24	156.69000 +3.09	160.70	155.25	155.25	151,592
11 Jul 24	153.60001 +8.83	154.09	147.66	148.14	156,875
10 Jul 24	144.77000 +4.31	145.07	141.14	141.70	91,934
09 Jul 24	140.46001 -1.15	144.04	140.26	141.70	88,022
08 Jul 24	141.61000 +1.98	145.22	140.97	141.30	110,965
05 Jul 24	139.63000 -4.52	147.75	139.12	144.72	128,705
03 Jul 24	144.14999 +8.52	145.05	135.70	135.70	80,733
02 Jul 24	135.63000 -0.19	137.35	132.76	135.00	98,897
01 Jul 24	135.82001 -3.51	141.28	134.70	140.56	138,632
28 Jun 24	139.33000 +1.84	143.53	135.49	138.91	295,222
27 Jun 24	137.49001 +1.58	137.99	134.65	135.69	98,814
26 Jun 24	135.91000 -0.09	138.45	134.47	135.64	148,752
25 Jun 24	136.00000 +4.88	136.23	130.25	131.68	112,262
24 Jun 24	131.12000 -1.10	134.02	130.52	132.50	96,326
21 Jun 24	132.22000 -1.71	133.93	126.07	133.44	201,045
20 Jun 24	133.92999 -2.38	139.78	133.43	136.50	138,668
18 Jun 24	136.31000 +1.89	136.95	133.20	134.34	134,634
17 Jun 24	134.42000 +0.97	135.34	127.50	129.60	106,451
14 Jun 24	133.45000 -3.86	137.58	132.61	134.58	123,845
13 Jun 24	137.31000 +2.04	138.35	132.94	135.16	133,841
12 Jun 24	135.27000 +10.21	140.31	129.15	129.35	257,840
11 Jun 24	125.06000 -4.52	130.67	124.55	127.81	210,575
10 Jun 24	129.58000 +1.43	132.49	125.81	126.72	225,048
07 Jun 24	128.14999 -3.01	131.00	126.64	129.24	205,591
06 Jun 24	131.16000 -6.57	136.69	130.44	136.21	110,976
05 Jun 24	137.73000 +2.76	139.46	134.15	136.00	156,127
04 Jun 24	134.97000 -11.92	147.77	133.57	147.77	290,069
03 Jun 24	146.89000 -5.56	155.45	143.91	153.51	152,113
31 May 24	152.45000 -2.20	159.00	148.19	154.50	168,861
30 May 24	154.64999 +2.76	157.33	150.00	150.23	99,478
29 May 24	151.89000 -4.28	155.90	150.00	153.18	117,855
28 May 24	156.17000 -4.33	162.50	155.33	161.25	133,894
24 May 24	160.50000 +1.83	162.38	158.79	160.31	256,168
23 May 24	158.67000 -1.28	164.27	157.34	162.44	129,390
22 May 24	159.95000 +0.78	161.40	156.89	159.63	93,518
21 May 24	159.17000 +0.49	160.45	153.53	158.40	131,837
20 May 24	158.67999 -1.27	162.48	157.45	159.82	150,832
17 May 24	159.95000 -2.25	164.19	158.18	163.69	170,449
16 May 24	162.20000 -12.44	175.94	161.31	175.02	176,691
15 May 24	174.64000 +9.24	178.01	167.43	167.77	188,576
14 May 24	165.39999 +2.45	166.87	156.36	163.02	218,892
13 May 24	162.95000 -19.36	184.38	162.61	183.10	328,108
10 May 24	182.31000 +4.11	183.87	175.39	178.96	143,778
09 May 24	178.20000 +3.36	181.49	174.02	176.45	197,945
08 May 24	174.84000 +3.88	175.99	169.12	171.82	147,986
07 May 24	170.96001 +2.13	172.62	167.69	170.00	174,804
06 May 24	168.83000 +7.44	174.81	161.99	164.82	206,196
03 May 24	161.39000 +24.53	171.50	148.99	150.17	387,484
02 May 24	136.86000 +4.32	137.28	133.21	134.67	183,456
01 May 24	132.53999 -2.58	136.00	128.77	134.55	144,506
30 Apr 24	135.12000 +0.14	139.46	134.83	134.83	182,898
29 Apr 24	134.98000 +3.87	137.56	131.38	132.00	141,743
26 Apr 24	131.11000 +3.56	133.34	128.21	128.21	126,866
25 Apr 24	127.55000 -1.16	127.56	121.68	125.96	106,610
24 Apr 24	128.71001 +1.06	130.93	126.48	128.54	185,551
23 Apr 24	127.65000 +9.97	128.32	118.93	118.97	167,875
22 Apr 24	117.68000 +2.17	118.41	115.12	116.14	62,810
19 Apr 24	115.51000 -0.36	117.41	112.73	115.28	123,607
18 Apr 24	115.87000 -0.84	118.84	115.15	118.00	66,340
17 Apr 24	116.71000 -3.96	121.67	114.69	121.67	94,363
16 Apr 24	120.67000 +0.92	121.21	114.82	119.00	159,355
15 Apr 24	119.75000 -3.70	126.06	119.64	123.87	88,236
12 Apr 24	123.45000 -1.94	126.12	122.62	124.44	98,898
11 Apr 24	125.39000 +1.67	126.26	121.34	123.21	92,798
10 Apr 24	123.72000 -1.81	127.80	121.00	123.69	137,281
09 Apr 24	125.53000 -8.44	136.34	123.73	134.69	211,122
08 Apr 24	133.97000 +0.34	138.56	132.57	136.43	181,466
05 Apr 24	133.63000 +7.68	135.48	126.11	126.11	239,146
04 Apr 24	125.95000 -0.53	132.62	125.74	128.74	214,262
03 Apr 24	126.48000 +1.18	129.73	125.22	125.33	181,426
02 Apr 24	125.30000 +2.88	125.77	119.53	121.77	180,809
01 Apr 24	122.42000 +0.78	127.56	120.94	123.65	156,787
28 Mar 24	121.64000 +5.52	122.83	115.76	116.61	266,475
27 Mar 24	116.12000 -0.79	117.98	114.84	117.97	100,845
26 Mar 24	116.91000 +3.89	117.21	113.50	113.50	80,835
25 Mar 24	113.02000 -0.81	116.19	112.92	114.34	65,332
22 Mar 24	113.83000 -1.11	115.45	113.41	115.45	44,997
21 Mar 24	114.94000 +4.47	115.64	110.17	111.85	109,163
20 Mar 24	110.47000 +3.52	110.65	106.34	106.34	85,016
19 Mar 24	106.95000 +3.87	107.89	101.35	102.16	69,859
18 Mar 24	103.08000 +0.87	104.34	101.31	103.14	91,334
15 Mar 24	102.21000 +0.44	104.16	100.83	101.54	207,291
14 Mar 24	101.77000 +0.22	102.97	100.60	101.55	94,710
13 Mar 24	101.55000 -3.81	106.00	101.53	104.97	93,333
12 Mar 24	105.36000 +2.57	105.80	101.21	103.54	135,626
11 Mar 24	102.79000 -10.76	112.93	102.35	112.70	231,108
08 Mar 24	113.55000 -1.59	117.75	113.12	115.77	96,854
07 Mar 24	115.14000 +2.14	116.70	113.27	113.64	120,919
06 Mar 24	113.00000 +0.82	114.17	110.37	112.27	122,067
05 Mar 24	112.18000 -1.35	115.83	112.03	113.24	122,923
04 Mar 24	113.53000 +0.35	115.18	112.05	114.25	115,052
01 Mar 24	113.18000 +3.26	113.45	108.98	110.00	143,917
29 Feb 24	109.92000 +2.84	109.96	106.90	108.55	63,260
28 Feb 24	107.08000 +1.24	108.21	105.32	105.68	87,745
27 Feb 24	105.84000 -1.49	108.36	103.61	108.24	230,179
26 Feb 24	107.33000 +1.00	108.17	105.76	106.45	74,503
23 Feb 24	106.33000 +0.57	107.71	103.20	106.09	139,171
22 Feb 24	105.76000 +7.37	105.90	99.16	99.16	128,732
21 Feb 24	98.39000 -0.50	99.00	95.47	98.39	67,305
20 Feb 24	98.89000 -2.37	101.11	98.15	100.99	92,760
16 Feb 24	101.26000 +0.72	102.75	98.33	100.09	97,855
15 Feb 24	100.54000 +3.55	100.88	97.15	98.00	128,625
14 Feb 24	96.99000 +4.64	97.27	93.12	93.59	105,650
13 Feb 24	92.35000 -2.35	93.50	91.19	92.43	152,373
12 Feb 24	94.70000 +3.11	94.86	90.40	91.42	109,957
09 Feb 24	91.59000 +1.35	92.19	89.13	90.48	61,423
08 Feb 24	90.24000 +0.40	91.35	89.55	90.34	105,320
07 Feb 24	89.84000 +1.84	90.64	88.25	88.60	108,914
06 Feb 24	88.00000 +2.36	88.00	85.37	85.69	52,520
05 Feb 24	85.64000 -0.40	88.02	83.96	86.04	72,096
02 Feb 24	86.04000 +0.65	92.00	82.75	90.00	96,675
01 Feb 24	85.39000 +3.43	85.39	82.36	82.79	44,394
31 Jan 24	81.96000 -2.67	85.49	81.89	84.87	37,885
30 Jan 24	84.63000 +1.51	84.81	82.53	82.57	39,968
29 Jan 24	83.12000 +1.39	83.28	81.54	81.87	23,340
26 Jan 24	81.73000 -0.60	84.36	81.72	83.08	25,113
25 Jan 24	82.33000 +0.72	83.05	80.86	82.76	47,986
24 Jan 24	81.61000 -0.97	83.59	81.04	83.59	43,817
23 Jan 24	82.58000 -3.28	86.71	82.02	86.71	45,659
22 Jan 24	85.86000 +1.19	86.21	85.29	85.52	46,328
19 Jan 24	84.67000 +0.41	85.48	83.46	84.88	36,529
18 Jan 24	84.26000 +3.81	84.28	81.12	81.15	48,478
17 Jan 24	80.45000 +1.08	81.04	78.53	78.53	35,441
16 Jan 24	79.37000 +0.02	79.68	78.92	79.35	27,659
12 Jan 24	79.35000 +1.12	79.74	78.10	78.88	56,274
11 Jan 24	78.23000 +0.05	78.64	76.78	78.12	33,168
10 Jan 24	78.18000 +0.75	78.18	76.70	77.04	46,932
09 Jan 24	77.43000 +0.03	77.76	76.50	77.26	29,160
08 Jan 24	77.40000 +0.56	78.00	76.67	77.11	45,495
05 Jan 24	76.84000 -1.65	78.93	76.50	77.94	44,844
04 Jan 24	78.49000 +1.13	78.91	77.77	77.89	41,605
03 Jan 24	77.36000 -0.08	78.02	76.26	77.27	64,070
02 Jan 24	77.44000 -1.78	79.52	77.27	79.22	61,309
29 Dec 23	79.22000 -0.96	80.90	79.21	80.38	41,079
28 Dec 23	80.18000 -2.23	82.61	79.64	81.94	75,153
27 Dec 23	82.41000 +0.20	83.19	82.07	83.19	58,281
26 Dec 23	82.21000 +0.06	83.52	82.18	82.38	37,058
22 Dec 23	82.15000 -0.04	83.50	81.39	82.62	88,924
21 Dec 23	82.19000 -0.94	83.75	82.14	83.75	40,618
20 Dec 23	83.13000 -0.85	85.60	82.51	83.46	53,704
19 Dec 23	83.98000 +1.67	84.52	82.27	83.24	61,995
18 Dec 23	82.31000 -1.60	85.33	81.70	84.67	69,360
15 Dec 23	83.91000 -1.98	86.06	83.48	85.62	106,507
14 Dec 23	85.89000 +1.24	86.43	83.20	86.01	90,125
13 Dec 23	84.65000 +2.03	85.30	82.52	82.70	63,754
12 Dec 23	82.62000 -0.38	83.76	81.28	83.42	86,252
11 Dec 23	83.00000 +1.39	83.83	81.02	81.62	125,262
08 Dec 23	81.61000 +6.91	81.62	75.25	75.25	81,826
07 Dec 23	74.70000 +3.47	81.80	73.10	75.95	128,419
06 Dec 23	71.23000 -0.20	72.71	70.97	71.61	48,581
05 Dec 23	71.43000 -0.72	72.58	70.64	71.82	19,961
04 Dec 23	72.15000 +0.52	72.49	70.81	70.83	23,311
01 Dec 23	71.63000 +1.66	71.79	69.97	69.97	37,283
30 Nov 23	69.97000 +0.05	70.79	68.78	70.33	39,494
29 Nov 23	69.92000 -0.13	71.24	69.55	69.97	38,568
28 Nov 23	70.05000 -2.08	73.50	69.39	71.38	137,170
27 Nov 23	72.13000 +0.05	73.60	71.39	72.20	60,187
24 Nov 23	72.08000 +1.08	72.49	70.19	71.02	33,843
22 Nov 23	71.00000 +3.07	71.86	68.51	68.55	57,182
21 Nov 23	67.93000 +0.47	68.20	66.82	67.30	25,034
20 Nov 23	67.46500 +1.81	67.60	65.43	65.80	42,679
17 Nov 23	65.65000 +0.96	65.88	65.14	65.14	35,560
16 Nov 23	64.69000 -0.71	66.12	64.50	65.92	23,741
15 Nov 23	65.40000 -0.56	66.34	65.12	66.31	28,354
14 Nov 23	65.96000 +3.55	65.96	63.19	63.46	35,550
13 Nov 23	62.41000 +0.73	62.50	61.31	61.80	20,405
10 Nov 23	61.68000 +0.59	62.23	61.09	61.09	25,929
09 Nov 23	61.09000 +0.39	61.43	60.33	60.71	22,028
08 Nov 23	60.70000 -0.78	62.16	60.32	61.35	21,937
07 Nov 23	61.48000 -1.24	62.66	61.24	62.64	26,883
06 Nov 23	62.72000 +0.86	62.78	60.97	61.63	30,954
03 Nov 23	61.86000 -0.76	63.68	61.57	63.35	42,065
02 Nov 23	62.62000 +0.49	63.45	61.65	62.43	23,731
01 Nov 23	62.13000 -0.10	62.18	61.60	62.05	24,901
31 Oct 23	62.23000 +0.99	62.45	60.77	61.16	42,285
30 Oct 23	61.24000 +0.10	61.98	61.15	61.56	18,431
27 Oct 23	61.14000 +0.20	61.44	59.75	59.76	21,458
26 Oct 23	60.94000 -0.55	62.21	60.56	61.39	36,437
25 Oct 23	61.49000 -0.46	62.11	61.33	62.11	20,952
24 Oct 23	61.95000 +0.45	62.27	61.55	61.83	21,322
23 Oct 23	61.50000 +0.59	62.17	59.94	60.00	36,096
20 Oct 23	60.91000 -0.91	62.81	60.90	62.10	24,709
19 Oct 23	61.82000 -0.95	62.87	61.00	62.19	20,093
18 Oct 23	62.77000 -1.50	63.43	62.37	62.81	24,293
17 Oct 23	64.27000 +1.13	64.72	63.88	63.89	33,860
16 Oct 23	63.14000 +0.12	64.52	62.69	63.07	37,508
13 Oct 23	63.02000 -1.55	64.83	62.24	64.47	32,086
12 Oct 23	64.57000 -2.17	66.74	64.44	66.74	39,833
11 Oct 23	66.74000 -0.43	67.78	66.30	67.28	43,290
10 Oct 23	67.17000 -1.82	70.04	67.07	69.49	47,031
09 Oct 23	68.99000 -2.33	71.24	68.90	71.24	34,481
06 Oct 23	71.32000 +1.77	72.01	68.44	69.51	104,761
05 Oct 23	69.55000 +0.30	69.77	68.39	69.35	35,702
04 Oct 23	69.25000 +3.52	69.72	65.29	65.63	58,315
03 Oct 23	65.73000 +0.71	66.11	64.47	64.47	55,784
02 Oct 23	65.02000 -0.85	66.82	64.13	65.87	29,169
29 Sep 23	65.87000 -0.81	66.78	65.46	66.75	41,343
28 Sep 23	66.68000 +0.86	67.68	64.61	65.82	26,980
27 Sep 23	65.82000 +1.18	66.19	64.61	64.97	67,340
26 Sep 23	64.64000 -1.42	66.11	64.57	65.31	28,305
25 Sep 23	66.06000 -0.55	67.41	65.69	66.03	17,174
22 Sep 23	66.61000 +0.73	67.13	65.88	65.88	21,591
21 Sep 23	65.88000 -1.46	67.04	65.47	66.66	45,662
20 Sep 23	67.34000 -0.40	68.86	67.24	67.96	24,205
19 Sep 23	67.74000 -1.27	69.13	67.60	69.13	27,730
18 Sep 23	69.01000 +1.19	70.25	67.82	67.82	39,752
15 Sep 23	67.82000 -1.02	68.87	66.55	68.87	93,722
14 Sep 23	68.84000 -0.20	70.24	68.55	69.53	39,596
13 Sep 23	69.04000 -2.70	71.44	69.04	71.44	33,891
12 Sep 23	71.74000 +0.85	72.28	70.96	70.96	71,179
11 Sep 23	70.89000 -1.51	72.89	70.64	72.79	51,292
08 Sep 23	72.40000 +0.69	73.10	71.26	71.47	25,049
07 Sep 23	71.71000 -1.01	72.72	71.12	72.72	60,771
06 Sep 23	72.72000 -0.96	74.22	72.06	73.50	46,616
05 Sep 23	73.68000 -2.45	75.86	73.39	75.86	45,140
01 Sep 23	76.13000 +1.15	76.71	74.65	75.53	72,084
31 Aug 23	74.98000 -0.81	76.80	74.75	75.76	69,168
30 Aug 23	75.79000 +2.00	75.96	73.69	73.69	46,180
29 Aug 23	73.79000 +0.08	74.39	72.85	73.90	32,464
28 Aug 23	73.71000 +1.05	74.76	72.58	72.97	47,808
25 Aug 23	72.66000 +0.02	73.09	70.81	72.68	42,214
24 Aug 23	72.64000 +0.65	73.00	71.50	71.54	71,179
23 Aug 23	71.99000 +0.34	73.86	71.11	72.19	60,387
22 Aug 23	71.65000 +1.06	71.86	70.34	70.78	42,900
21 Aug 23	70.59000 -0.20	71.00	69.08	70.75	57,080
18 Aug 23	70.79000 +0.67	71.35	68.85	69.37	39,801
17 Aug 23	70.12000 -0.52	71.39	69.75	70.33	35,438
16 Aug 23	70.64000 -1.11	72.30	69.94	71.35	46,037
15 Aug 23	71.75000 +1.89	72.78	69.85	70.00	74,903
14 Aug 23	69.86000 -0.37	70.34	68.78	70.34	47,800
11 Aug 23	70.23000 +0.45	70.82	69.86	69.90	37,779
10 Aug 23	69.78000 +0.26	70.82	68.46	70.01	51,252
09 Aug 23	69.52000 +2.95	70.51	66.51	66.59	70,503
08 Aug 23	66.57000 +2.04	66.58	63.41	63.73	49,761
07 Aug 23	64.53000 -2.09	66.85	63.36	66.80	53,606
04 Aug 23	66.62000 +8.61	67.93	58.78	60.00	102,658
03 Aug 23	58.01000 +0.65	58.03	56.91	56.98	24,841
02 Aug 23	57.36000 -0.44	57.80	57.10	57.53	19,632
01 Aug 23	57.80000 +0.48	58.31	57.00	57.00	22,789
31 Jul 23	57.32000 +1.35	57.90	56.08	56.20	29,634
28 Jul 23	55.97000 +0.31	56.80	55.68	56.27	28,703
27 Jul 23	55.66000 -1.33	57.38	55.60	57.38	25,670
26 Jul 23	56.99000 +0.22	57.75	56.59	57.61	28,273
25 Jul 23	56.77000 +0.26	57.13	56.16	56.28	14,190
24 Jul 23	56.51000 -0.27	57.47	56.32	56.78	15,852
21 Jul 23	56.78000 +0.87	57.80	56.16	56.40	38,242
20 Jul 23	55.91000 -0.80	56.65	55.69	56.50	36,882
19 Jul 23	56.71000 -1.27	58.00	56.42	57.98	23,768
18 Jul 23	57.98000 -0.46	58.67	57.45	58.46	22,797
17 Jul 23	58.44000 +0.93	58.65	57.32	57.68	25,386
14 Jul 23	57.51000 -0.34	57.95	57.12	57.95	16,105
13 Jul 23	57.85000 +0.37	58.23	57.00	57.94	29,668
12 Jul 23	57.48000 +1.33	57.84	55.95	57.05	36,140
11 Jul 23	56.15000 +0.59	56.19	55.06	55.86	35,113
10 Jul 23	55.56000 +1.20	55.80	53.93	54.43	24,854
07 Jul 23	54.36000 +1.02	54.75	53.53	53.53	49,205
06 Jul 23	53.34000 -1.66	54.58	53.00	54.40	62,529
05 Jul 23	55.00000 -1.94	57.79	54.84	56.73	46,860
03 Jul 23	56.94000 +0.06	56.98	55.57	56.46	28,681
30 Jun 23	56.88000 +0.02	57.40	56.50	57.25	103,977
29 Jun 23	56.86000 +0.55	58.13	56.64	56.64	75,121
28 Jun 23	56.31000 +1.54	57.42	54.85	54.98	119,859
27 Jun 23	54.77000 +0.75	55.41	53.87	54.07	86,333
26 Jun 23	54.02000 +1.28	54.56	52.90	52.90	75,647
23 Jun 23	52.74000 -0.42	53.49	51.99	52.32	207,342
22 Jun 23	53.16000 -0.32	53.34	52.55	52.96	36,934
21 Jun 23	53.48000 +0.90	54.10	52.33	52.33	36,855
20 Jun 23	52.58000 -0.69	53.29	52.35	53.12	29,996
16 Jun 23	53.27000 -1.00	54.61	53.21	54.61	51,715
15 Jun 23	54.27000 +0.32	54.41	53.03	53.76	26,880
14 Jun 23	53.95000 -0.56	54.62	53.60	54.52	36,333
13 Jun 23	54.51000 +0.45	54.88	53.61	54.24	38,241
12 Jun 23	54.06000 +1.08	54.31	52.50	53.15	34,073
09 Jun 23	52.98000 +0.58	53.19	52.02	52.46	21,080
08 Jun 23	52.40000 -0.91	53.29	52.03	53.29	26,838
07 Jun 23	53.31000 +1.33	53.46	52.31	52.34	35,743
06 Jun 23	51.98000 +1.56	52.38	50.53	50.53	35,578
05 Jun 23	50.42000 -0.51	50.84	49.40	50.84	21,164
02 Jun 23	50.93000 +2.47	51.25	48.33	49.04	37,597
01 Jun 23	48.46000 +1.04	48.68	47.08	47.72	22,659
31 May 23	47.42000 +0.03	47.80	46.46	47.30	86,054
30 May 23	47.39000 -0.49	48.40	47.21	48.22	30,991
26 May 23	47.88000 -0.61	48.44	47.35	48.28	38,083
25 May 23	48.49000 -0.24	49.19	48.15	48.74	22,973
24 May 23	48.73000 -1.64	50.07	48.72	50.07	20,343
23 May 23	50.37000 +0.39	51.10	49.79	50.00	27,341
22 May 23	49.98000 -0.40	51.24	49.80	50.43	35,332
19 May 23	50.38000 +0.15	50.83	49.84	50.31	20,454
18 May 23	50.23000 -0.12	50.50	49.08	50.35	30,629
17 May 23	50.35000 +1.76	50.64	48.62	48.69	43,919
16 May 23	48.59000 +0.34	49.20	47.67	48.10	32,035
15 May 23	48.25000 +1.37	48.52	47.26	47.43	124,970
12 May 23	46.88000 -0.10	47.93	46.58	47.32	25,492
11 May 23	46.98000 -2.14	49.10	46.95	49.10	29,193
10 May 23	49.12000 +4.85	49.42	45.50	45.50	33,560
09 May 23	44.27000 +0.35	44.40	43.20	43.91	102,240
08 May 23	43.92000 +0.17	44.60	43.74	43.75	24,631
05 May 23	43.75000 +0.71	44.16	43.25	43.77	24,586
04 May 23	43.04000 -2.23	45.27	42.44	45.27	100,963
03 May 23	45.27000 +0.97	46.70	43.59	44.38	33,514
02 May 23	44.30000 +0.49	44.47	43.03	43.65	42,834
01 May 23	43.81000 +0.62	44.02	43.21	43.42	21,237
28 Apr 23	43.19000 +0.23	43.84	42.38	42.57	40,806
27 Apr 23	42.96000 +0.66	43.11	42.53	42.60	15,199
26 Apr 23	42.30000 -1.22	43.43	41.60	43.20	36,838
25 Apr 23	43.52000 +0.31	43.97	42.96	42.96	27,017
24 Apr 23	43.21000 +0.31	43.69	42.90	42.90	15,577
21 Apr 23	42.90000 -0.71	43.83	42.83	43.49	31,728
20 Apr 23	43.61000 +1.26	43.61	42.29	42.29	29,167
19 Apr 23	42.35000 +0.10	42.72	41.85	41.85	16,403
18 Apr 23	42.25000 -0.47	43.12	42.13	43.02	20,334
17 Apr 23	42.71500 +0.81	42.85	41.80	42.03	34,948
14 Apr 23	41.91000 +0.08	42.71	41.76	42.09	40,820
13 Apr 23	41.83000 +0.82	41.92	40.71	41.38	24,495
12 Apr 23	41.01000 +0.11	41.57	40.85	40.91	28,842
11 Apr 23	40.90000 +0.31	41.59	40.59	40.77	35,527
10 Apr 23	40.59000 +0.06	41.16	40.16	40.16	35,088
06 Apr 23	40.53000 +0.06	41.26	40.00	40.20	23,164
05 Apr 23	40.47000 -1.49	41.72	40.05	41.60	39,868
04 Apr 23	41.96000 -1.90	44.08	41.85	44.08	44,816
03 Apr 23	43.86000 +0.77	44.16	43.04	43.28	34,724
31 Mar 23	43.09000 +1.24	43.17	41.85	41.85	62,573
30 Mar 23	41.85000 -1.30	43.19	41.55	42.98	19,890
29 Mar 23	43.15000 -0.36	43.94	42.95	43.94	22,154
28 Mar 23	43.51000 +0.43	43.80	42.46	42.57	50,874
27 Mar 23	43.08000 +0.30	43.75	42.20	43.46	37,810
24 Mar 23	42.78000 +1.31	42.87	40.80	41.21	42,830
23 Mar 23	41.47000 +0.45	42.34	40.91	40.91	34,746
22 Mar 23	41.02000 -1.34	42.35	40.98	41.92	35,298
21 Mar 23	42.36000 +0.69	42.59	41.74	42.59	36,497
20 Mar 23	41.67000 +0.11	42.37	41.22	42.14	33,934
17 Mar 23	41.56000 -0.93	41.91	41.27	41.91	51,772
16 Mar 23	42.49000 +0.59	42.94	40.86	41.17	17,696
15 Mar 23	41.90000 -1.69	42.84	41.31	42.84	21,947
14 Mar 23	43.59000 +1.55	43.93	42.49	42.95	28,789
13 Mar 23	42.04000 -0.08	42.27	40.44	41.23	23,231
10 Mar 23	42.12000 -2.12	43.95	41.99	43.83	23,216
09 Mar 23	44.24000 -0.84	46.00	43.90	45.24	17,196
08 Mar 23	45.08000 +0.19	45.57	44.24	45.21	31,145
07 Mar 23	44.89000 +1.68	45.14	43.11	43.11	42,946
06 Mar 23	43.21000 -1.29	44.53	42.94	44.27	59,877
03 Mar 23	44.50000 +0.94	44.98	43.86	44.10	20,261
02 Mar 23	43.56000 +0.40	43.94	42.78	42.78	32,933
01 Mar 23	43.16000 +1.10	43.22	42.30	42.40	34,693
28 Feb 23	42.06000 -0.14	42.58	41.87	42.18	48,802
27 Feb 23	42.20000 -0.72	43.50	42.04	43.34	36,464
24 Feb 23	42.92000 +1.12	43.09	40.60	41.43	36,139
23 Feb 23	41.80000 +0.28	42.30	40.04	41.69	26,653
22 Feb 23	41.52000 +0.85	41.85	40.40	41.06	21,366
21 Feb 23	40.67000 -1.87	42.30	40.63	42.00	58,926
17 Feb 23	42.54000 +0.30	44.00	41.88	42.47	49,009
16 Feb 23	42.24000 +0.35	44.10	41.70	41.72	29,417
15 Feb 23	41.89000 +0.84	42.28	40.51	40.51	25,286
14 Feb 23	41.05000 -0.22	41.32	40.31	40.86	16,822
13 Feb 23	41.27000 +0.80	41.60	40.33	40.33	20,557
10 Feb 23	40.47000 -1.09	41.29	40.46	41.29	20,365
09 Feb 23	41.56000 -0.32	42.59	40.96	41.91	30,003
08 Feb 23	41.88000 -0.22	42.58	40.82	41.54	34,119
07 Feb 23	42.10000 +0.89	42.27	41.02	41.35	23,579
06 Feb 23	41.21000 +0.34	41.49	39.91	39.91	16,986
03 Feb 23	40.87000 +0.07	41.64	39.32	40.95	29,151
02 Feb 23	40.80000 +1.18	40.93	39.03	39.60	16,653
01 Feb 23	39.62000 -0.19	40.59	39.27	39.95	23,608
31 Jan 23	39.81000 +2.02	40.00	37.69	37.69	15,744
30 Jan 23	37.79000 -1.63	38.67	37.53	38.67	18,553
27 Jan 23	39.42000 +0.79	39.56	38.64	38.64	5,388
26 Jan 23	38.63000 -0.83	39.45	37.96	39.45	11,006
25 Jan 23	39.46000 -0.67	40.14	38.32	39.72	16,007
24 Jan 23	40.13000 -0.14	40.67	39.90	39.90	9,574
23 Jan 23	40.27000 +0.51	40.62	39.85	40.40	13,478
20 Jan 23	39.76000 +0.59	40.30	38.80	39.43	15,953
19 Jan 23	39.17000 +0.06	40.00	38.86	38.86	10,115
18 Jan 23	39.11000 +0.03	40.28	38.66	38.85	25,966
17 Jan 23	39.08000 -0.41	39.79	38.71	39.25	14,513
13 Jan 23	39.49000 +0.43	39.61	37.24	38.90	23,780
12 Jan 23	39.06000 +0.06	39.96	38.46	39.12	20,427
11 Jan 23	39.00000 +0.82	39.34	37.94	38.11	16,273
10 Jan 23	38.18000 +1.47	38.20	35.82	36.45	13,165
09 Jan 23	36.71000 +0.36	37.00	36.44	36.87	14,232
06 Jan 23	36.35000 +0.61	36.65	35.95	35.95	10,417
05 Jan 23	35.74000 +0.19	36.01	35.00	35.25	27,233
04 Jan 23	35.55000 -0.73	36.50	35.24	36.19	15,877
03 Jan 23	36.28000 +0.71	36.60	35.00	35.30	29,729
30 Dec 22	35.57000 +0.06	36.22	34.96	34.96	27,456
29 Dec 22	35.51000 +1.07	35.60	34.50	34.50	24,732
28 Dec 22	34.44000 +0.58	34.50	33.53	34.06	30,076
27 Dec 22	33.86000 -0.34	34.18	33.43	34.18	32,388
23 Dec 22	34.20000 -0.06	35.37	33.82	34.48	17,342
22 Dec 22	34.26000 +0.39	34.45	33.40	33.89	32,509
21 Dec 22	33.87000 +1.82	34.03	32.55	32.55	43,343
20 Dec 22	32.05000 +0.76	33.15	31.27	31.27	34,702
19 Dec 22	31.29000 +3.01	31.37	28.28	28.28	67,510
16 Dec 22	28.28000 -2.43	31.05	27.68	29.99	468,111
15 Dec 22	30.71000 -0.29	31.50	29.57	30.83	58,523
14 Dec 22	31.00000 -1.30	33.17	30.65	32.46	51,112
13 Dec 22	32.30000 +0.23	34.22	32.11	32.99	44,948
12 Dec 22	32.07000 +0.36	32.19	31.22	31.67	58,711
09 Dec 22	31.71000 -1.49	33.04	31.65	32.84	35,304
08 Dec 22	33.20000 -0.78	36.31	32.75	34.34	42,494
07 Dec 22	33.98000 -1.98	36.07	33.53	36.07	42,243
06 Dec 22	35.96000 +1.38	38.55	34.69	34.69	92,865
05 Dec 22	34.58000 +0.08	34.58	33.30	34.02	15,761
02 Dec 22	34.50000 +0.87	34.50	33.30	33.33	11,532
01 Dec 22	33.63000 -0.19	34.10	33.32	34.10	12,889
30 Nov 22	33.82000 +0.99	34.10	32.65	32.91	22,417
29 Nov 22	32.83000 -0.32	33.40	32.36	33.40	12,959
28 Nov 22	33.15000 -0.10	33.61	32.80	32.99	14,932
25 Nov 22	33.25000 +0.21	33.25	32.99	32.99	2,729
23 Nov 22	33.04000 -0.80	33.65	32.82	33.65	4,433
22 Nov 22	33.84000 +0.42	34.37	33.15	33.74	10,577
21 Nov 22	33.42000 +0.25	33.60	33.04	33.43	8,812
18 Nov 22	33.17000 +0.05	33.87	33.17	33.70	9,877
17 Nov 22	33.12000 +0.21	33.12	31.87	32.72	36,150
16 Nov 22	32.91000 +0.69	33.03	32.12	32.53	11,369
15 Nov 22	32.22000 -1.06	33.99	32.22	33.89	21,315
14 Nov 22	33.28000 -1.10	34.01	33.22	33.92	9,877
11 Nov 22	34.38000 -0.61	35.47	34.37	35.00	12,715
10 Nov 22	34.99000 +2.02	35.32	33.75	34.20	23,482
09 Nov 22	32.97000 -0.63	33.17	32.77	33.17	8,437
08 Nov 22	33.60000 +3.86	33.97	33.25	33.73	14,621
14 Oct 22	29.74000 -0.58	30.63	29.59	30.62	24,314
13 Oct 22	30.32000 +1.29	30.63	28.48	28.57	47,467
12 Oct 22	29.03000 +0.46	29.36	28.43	28.43	18,519
11 Oct 22	28.57000 -0.69	29.89	27.86	29.05	35,631
10 Oct 22	29.26000 +0.88	29.57	28.30	28.30	24,140
07 Oct 22	28.38000 -0.41	28.76	28.24	28.38	25,661
06 Oct 22	28.79000 -0.30	29.50	28.58	29.01	34,306
05 Oct 22	29.09000 -0.20	29.50	28.60	29.03	17,315
04 Oct 22	29.29000 +0.57	29.36	29.00	29.15	20,815
03 Oct 22	28.72000 +1.10	28.98	28.04	28.24	23,883
30 Sep 22	27.62000 +0.13	28.89	27.31	27.31	47,523
29 Sep 22	27.49000 -0.65	28.03	27.15	27.91	24,788
28 Sep 22	28.14000 +1.52	28.33	27.11	27.11	30,683
27 Sep 22	26.62000 -0.27	29.00	26.57	27.08	26,992
26 Sep 22	26.89000 +0.96	27.26	26.01	26.01	33,938
23 Sep 22	25.93000 -1.07	26.49	25.22	26.49	50,619
22 Sep 22	27.00000 -1.22	28.18	26.83	28.04	29,226
21 Sep 22	28.22000 -0.85	29.70	28.22	29.11	31,427
20 Sep 22	29.07000 -0.16	29.47	28.70	28.89	24,543
19 Sep 22	29.23000 +0.17	31.03	28.58	28.58	34,177
16 Sep 22	29.06000 +0.50	29.13	28.00	28.02	62,202
15 Sep 22	28.56000 +0.51	29.20	27.95	27.95	26,830
14 Sep 22	28.05000 -1.15	30.00	27.86	29.41	31,772
13 Sep 22	29.20000 -1.55	30.71	28.93	29.92	41,370
12 Sep 22	30.75000 +0.36	31.24	30.37	30.77	38,097
09 Sep 22	30.39000 +1.11	30.63	28.04	29.39	57,582
08 Sep 22	29.28000 -0.24	30.67	29.12	29.24	17,585
07 Sep 22	29.52000 +0.57	29.81	28.95	29.12	22,136
06 Sep 22	28.95000 -0.73	30.45	28.92	30.14	24,434
02 Sep 22	29.68000 -0.30	31.55	29.67	30.58	20,615
01 Sep 22	29.98000 -0.41	30.60	29.50	30.24	25,940
31 Aug 22	30.39000 -0.06	31.07	30.00	30.42	69,919
30 Aug 22	30.45000 -0.03	30.98	29.38	30.36	54,017
29 Aug 22	30.48000 -0.48	30.71	29.52	30.53	39,005
26 Aug 22	30.96000 -2.39	33.40	30.75	33.40	31,214
25 Aug 22	33.35000 +0.41	33.35	32.51	32.96	28,529
24 Aug 22	32.94000 +0.19	33.21	32.52	32.52	20,458
23 Aug 22	32.75000 -0.43	33.75	32.75	33.63	23,763
22 Aug 22	33.18000 +0.10	33.36	32.54	32.54	40,290
19 Aug 22	33.08000 -0.70	33.52	32.76	33.31	14,666
18 Aug 22	33.78000 +0.65	34.08	33.38	33.38	14,856
17 Aug 22	33.13000 -0.48	33.37	32.91	33.22	16,927
16 Aug 22	33.61000 -0.65	34.20	33.39	33.46	15,432
15 Aug 22	34.26000 +0.46	34.30	33.33	33.76	20,488
12 Aug 22	33.80000 +0.65	34.12	33.21	33.45	33,717
11 Aug 22	33.15000 +0.17	33.63	32.52	33.12	27,484
10 Aug 22	32.98000 +0.91	33.37	32.30	32.30	17,431
09 Aug 22	32.07000 -0.66	32.67	31.93	32.67	20,126
08 Aug 22	32.73000 +0.75	34.65	32.01	32.21	28,139
05 Aug 22	31.98000 -0.25	32.41	31.68	31.68	21,587
04 Aug 22	32.23000 -0.94	33.13	31.76	32.89	21,017
03 Aug 22	33.17000 +0.56	33.25	32.29	32.99	28,672
02 Aug 22	32.61000 -0.21	33.43	32.38	32.90	21,954
01 Aug 22	32.82000 -0.18	33.22	32.09	32.67	28,312
29 Jul 22	33.00000 -0.13	33.53	32.82	33.28	27,091
28 Jul 22	33.13000 +0.58	33.16	32.45	32.70	13,390
27 Jul 22	32.55000 +0.11	32.83	32.03	32.52	18,507
26 Jul 22	32.44000 +0.63	32.72	31.50	31.50	28,365
25 Jul 22	31.81000 -0.32	32.52	31.66	32.40	44,990
22 Jul 22	32.13000 -0.35	33.25	31.91	32.43	55,698
21 Jul 22	32.48000 +0.47	32.49	30.88	31.57	76,984
20 Jul 22	32.01000 +0.02	32.54	31.85	32.03	38,011
19 Jul 22	31.99000 +1.39	32.32	30.96	30.96	41,055
18 Jul 22	30.60000 -0.66	31.82	30.53	31.71	33,855
15 Jul 22	31.26000 +0.67	31.26	30.36	31.07	29,202
14 Jul 22	30.59000 +0.59	30.76	29.59	29.59	28,106
13 Jul 22	30.00000 -0.11	30.96	29.55	29.95	23,689
12 Jul 22	30.11000 -0.58	31.21	29.98	30.66	60,822
11 Jul 22	30.69000 -0.56	31.64	30.57	30.85	37,281
08 Jul 22	31.25000 +0.96	31.57	30.00	30.26	34,192
07 Jul 22	30.29000 +0.61	30.76	30.05	30.10	24,648
06 Jul 22	29.68000 -1.16	30.97	29.50	30.85	25,862
05 Jul 22	30.84000 +0.14	30.85	29.79	30.11	41,871
01 Jul 22	30.70000 +0.53	31.20	29.97	29.97	26,814
30 Jun 22	30.17000 +1.13	30.17	28.67	28.67	29,709
29 Jun 22	29.04000 -1.07	30.49	28.64	30.17	34,989
28 Jun 22	30.11000 -1.39	31.72	30.00	31.42	33,624
27 Jun 22	31.50000 +0.37	31.57	30.96	31.35	38,741
24 Jun 22	31.13000 +0.03	31.80	30.95	31.20	121,624
23 Jun 22	31.10000 +0.87	31.84	30.05	30.05	60,308
22 Jun 22	30.23000 -0.54	31.43	29.92	30.62	61,389
21 Jun 22	30.77000 +0.79	31.15	29.40	30.08	34,111
17 Jun 22	29.98000 +1.57	30.38	28.70	28.70	168,050
16 Jun 22	28.41000 -1.47	29.59	28.14	29.59	57,467
15 Jun 22	29.88000 +0.62	30.21	29.61	29.75	17,813
14 Jun 22	29.26000 -0.33	29.56	28.92	29.56	40,275
13 Jun 22	29.59000 -1.68	30.97	29.50	30.86	48,469
10 Jun 22	31.27000 -0.40	31.78	30.68	31.52	26,815
09 Jun 22	31.67000 +1.23	32.14	30.62	30.62	31,241
08 Jun 22	30.44000 -0.23	30.88	29.98	30.73	25,620
07 Jun 22	30.67000 -0.87	31.53	30.58	31.42	29,331
06 Jun 22	31.54000 +0.38	31.89	31.18	31.89	25,654
03 Jun 22	31.16000 -0.05	31.31	30.27	31.31	34,276
02 Jun 22	31.21000 +0.46	31.85	30.83	30.83	46,964
01 Jun 22	30.75000 -0.14	30.78	30.14	30.75	26,115
31 May 22	30.89000 -0.28	31.25	30.40	30.83	47,529
27 May 22	31.17000 +0.93	31.31	30.45	30.45	30,541
26 May 22	30.24000 -0.55	31.40	30.05	30.90	32,110
25 May 22	30.79000 +1.29	30.98	29.40	29.40	92,189
24 May 22	29.50000 +0.01	29.99	28.46	29.45	160,962
23 May 22	29.49000 +0.04	30.05	29.24	30.00	31,500
20 May 22	29.45000 -0.94	30.73	29.35	30.69	41,278
19 May 22	30.39000 +0.70	30.70	29.25	29.50	37,172
18 May 22	29.69000 -0.71	32.55	29.47	31.06	95,653
17 May 22	30.40000 +0.80	30.74	30.14	30.25	21,072
16 May 22	29.60000 +0.27	29.95	28.59	29.42	28,622
13 May 22	29.33000 +0.17	30.17	29.18	29.33	51,171
12 May 22	29.16000 +0.00	31.84	28.79	28.79	114,645
11 May 22	29.16000 +0.89	29.98	28.14	28.15	70,530
10 May 22	28.27000 +1.39	28.48	27.10	27.10	37,023
09 May 22	26.88000 -0.10	27.59	26.05	26.59	37,159
06 May 22	26.98000 +1.20	27.45	25.79	25.90	62,302
05 May 22	25.78000 -1.45	27.59	25.50	26.89	79,977
04 May 22	27.23000 +1.96	27.55	24.94	24.94	89,167
03 May 22	25.27000 -1.83	26.90	25.12	26.90	91,771
02 May 22	27.10000 -2.20	29.90	26.85	29.60	139,485
29 Apr 22	29.30000 -6.03	31.80	26.59	31.80	226,650
28 Apr 22	35.33000 -0.06	35.75	34.12	35.50	19,358
27 Apr 22	35.39000 +0.66	35.70	34.96	34.96	26,862
26 Apr 22	34.73000 -1.76	36.47	34.73	36.01	46,152
25 Apr 22	36.49000 +0.01	36.60	35.54	36.05	21,576
22 Apr 22	36.48000 -0.87	37.45	36.45	37.45	18,735
21 Apr 22	37.35000 -1.31	38.85	37.28	38.85	14,661
20 Apr 22	38.66000 -0.29	39.73	38.59	39.46	8,675
19 Apr 22	38.95000 +0.68	39.20	38.53	38.53	14,076
18 Apr 22	38.27000 -0.37	39.22	38.09	38.47	12,221
14 Apr 22	38.64000 -0.02	39.38	38.35	38.66	14,546
13 Apr 22	38.66000 +0.35	39.16	38.54	38.55	9,311
12 Apr 22	38.31000 +0.49	39.13	37.89	37.89	12,742
11 Apr 22	37.82000 -0.22	38.44	37.51	37.57	12,594
08 Apr 22	38.04000 -0.13	38.97	37.44	37.89	26,863
07 Apr 22	38.17000 +0.22	38.46	37.77	37.86	15,437
06 Apr 22	37.95000 -0.55	38.12	37.11	38.12	47,584
05 Apr 22	38.50000 -2.05	41.13	38.38	40.31	60,851
04 Apr 22	40.55000 +0.37	40.70	39.64	40.50	38,076
01 Apr 22	40.18000 -0.02	40.62	39.44	40.11	51,719
31 Mar 22	40.20000 -1.09	41.43	40.10	41.13	44,183
30 Mar 22	41.29000 -0.30	42.09	41.24	41.65	26,510
29 Mar 22	41.59000 +0.75	41.95	40.95	40.95	34,524
28 Mar 22	40.84000 -0.08	41.02	40.20	40.92	28,838
25 Mar 22	40.92000 -0.62	41.56	40.91	41.54	32,839
24 Mar 22	41.54000 -0.74	41.96	41.15	41.15	29,545
23 Mar 22	42.28000 -1.71	43.94	42.28	43.93	16,169
22 Mar 22	43.99000 -0.30	44.92	43.76	44.92	14,642
21 Mar 22	44.29000 -0.98	45.19	44.07	44.72	12,195
18 Mar 22	45.27000 +0.74	45.55	40.42	44.35	59,067
17 Mar 22	44.53000 +0.61	44.53	43.92	43.92	13,530
16 Mar 22	43.92000 +0.74	44.24	42.96	43.88	19,269
15 Mar 22	43.18000 +0.35	43.43	42.37	42.83	22,514
14 Mar 22	42.83000 -1.11	44.20	42.50	43.94	29,663
11 Mar 22	43.94000 +0.82	44.01	43.09	43.51	18,454
10 Mar 22	43.12000 +0.57	43.55	41.52	41.90	12,421
09 Mar 22	42.55000 +1.35	42.70	41.89	41.89	13,872
08 Mar 22	41.20000 +0.46	41.44	39.97	40.50	46,355
07 Mar 22	40.74000 -0.20	41.35	40.50	41.13	55,597
04 Mar 22	40.94000 -0.83	41.34	40.42	41.04	25,667
03 Mar 22	41.77000 -0.13	42.48	41.50	42.22	11,200
02 Mar 22	41.90000 +1.50	42.16	40.34	40.34	18,274
01 Mar 22	40.40000 -1.64	41.32	40.14	41.05	24,687
28 Feb 22	42.04000 -0.67	43.04	41.72	42.63	26,379
25 Feb 22	42.71000 +0.34	43.27	42.31	42.57	18,085
24 Feb 22	42.37000 +0.81	42.80	40.66	40.66	22,306
23 Feb 22	41.56000 -0.96	43.61	41.53	43.10	17,888
22 Feb 22	42.52000 -0.85	43.61	42.11	43.61	16,637
18 Feb 22	43.37000 -1.63	45.01	43.34	44.80	27,919
17 Feb 22	45.00000 -0.30	45.19	42.65	42.65	32,493
16 Feb 22	45.30000 -0.24	45.97	44.95	45.59	18,273
15 Feb 22	45.54000 +1.85	45.77	43.99	43.99	44,275
14 Feb 22	43.69000 +1.07	43.95	42.19	42.67	48,530
11 Feb 22	42.62000 +0.00	43.61	42.32	42.46	42,420
10 Feb 22	42.62000 +1.84	43.28	40.00	40.01	64,173
09 Feb 22	40.78000 -0.95	41.71	40.52	41.63	53,973
08 Feb 22	41.73000 +0.63	41.81	40.37	40.93	39,788
07 Feb 22	41.10000 -1.66	43.81	39.75	43.00	57,979
04 Feb 22	42.76000 -1.14	45.12	42.02	43.44	69,657
03 Feb 22	43.90000 -1.37	46.33	42.89	45.07	132,721
02 Feb 22	45.27000 -4.15	49.43	45.27	49.43	31,983
01 Feb 22	49.42000 +0.12	50.18	48.66	49.46	27,646
31 Jan 22	49.30000 +1.09	49.40	47.65	47.65	18,706
28 Jan 22	48.21000 +0.78	48.21	46.39	47.23	14,612
27 Jan 22	47.43000 -0.29	48.90	46.75	47.63	34,123
26 Jan 22	47.72000 -1.25	49.21	46.82	49.21	25,750
25 Jan 22	48.97000 -0.91	49.21	47.80	49.21	28,871
24 Jan 22	49.88000 +1.56	50.00	47.19	47.90	46,202
21 Jan 22	48.32000 +0.44	49.02	47.39	47.39	32,136
20 Jan 22	47.88000 -0.79	49.56	47.87	49.56	13,943
19 Jan 22	48.67000 -0.96	49.85	48.56	49.85	30,755
18 Jan 22	49.63000 -1.56	50.50	49.28	50.50	17,254
14 Jan 22	51.19000 +0.10	51.41	50.55	50.79	22,174
13 Jan 22	51.09000 +0.77	51.50	50.70	50.70	13,216
12 Jan 22	50.32000 -0.17	50.72	50.16	50.72	14,580
11 Jan 22	50.49000 +0.64	50.64	49.00	49.82	13,845
10 Jan 22	49.85000 -0.49	49.85	49.00	49.60	15,120
07 Jan 22	50.34000 -1.17	51.13	50.11	51.00	25,572
06 Jan 22	51.51000 -0.27	52.00	50.87	51.71	30,459
05 Jan 22	51.78000 -1.72	54.46	51.32	53.85	21,130
04 Jan 22	53.50000 +1.06	54.65	53.09	53.74	27,978
03 Jan 22	52.44000 +1.80	52.50	51.14	51.14	21,932
31 Dec 21	50.64000 +0.31	50.69	49.96	50.08	10,721
30 Dec 21	50.33000 -0.50	51.57	49.95	50.83	22,195
29 Dec 21	50.83000 -0.75	51.84	50.60	51.18	19,893
28 Dec 21	51.58000 -0.67	52.25	51.47	52.25	13,729
27 Dec 21	52.25000 +1.26	52.35	49.23	49.23	21,142
23 Dec 21	50.99000 +0.54	51.20	50.50	50.89	16,886
22 Dec 21	50.45000 +1.07	50.45	49.18	49.18	19,477
21 Dec 21	49.38000 +0.86	49.84	49.00	49.69	17,132
20 Dec 21	48.52000 -1.72	49.71	47.67	49.46	24,791
17 Dec 21	50.24000 +0.69	50.49	49.00	49.37	57,440
16 Dec 21	49.55000 +0.15	50.83	49.30	50.02	28,622
15 Dec 21	49.40000 +1.55	50.34	47.26	48.19	32,848
14 Dec 21	47.85000 -1.13	48.52	47.75	48.19	32,264
13 Dec 21	48.98000 -0.48	50.99	48.48	49.61	15,657
10 Dec 21	49.46000 -0.83	50.23	49.34	50.23	13,538
09 Dec 21	50.29000 -0.82	51.00	50.00	50.56	13,471
08 Dec 21	51.11000 +0.05	51.43	50.35	51.29	13,392
07 Dec 21	51.06000 +0.71	51.97	50.63	50.82	21,818
06 Dec 21	50.35000 +1.84	52.00	48.30	48.30	34,696
03 Dec 21	48.51000 -1.22	51.54	48.34	51.35	25,025
02 Dec 21	49.73000 +1.52	49.77	48.89	49.55	15,747
01 Dec 21	48.21000 +0.22	53.83	47.67	49.15	35,149
30 Nov 21	47.99000 -2.61	50.33	47.85	50.33	37,319
29 Nov 21	50.60000 -0.33	51.65	50.35	51.49	23,495
26 Nov 21	50.93000 -2.25	52.42	50.13	52.08	19,414
24 Nov 21	53.18000 -0.69	53.42	52.74	53.26	8,339
23 Nov 21	53.87000 +0.43	53.90	52.16	52.16	33,415
22 Nov 21	53.44000 +0.26	54.29	53.19	54.13	15,687
19 Nov 21	53.18000 -0.81	55.98	53.18	53.40	17,131
18 Nov 21	53.99000 -1.21	55.89	53.79	55.89	27,685
17 Nov 21	55.20000 +0.09	55.94	54.25	54.99	39,960
16 Nov 21	55.11000 +1.24	55.34	53.53	54.01	27,976
15 Nov 21	53.87000 -0.42	54.77	53.33	54.48	30,468
12 Nov 21	54.29000 -0.48	54.88	53.96	54.84	10,504
11 Nov 21	54.77000 +1.42	55.18	53.53	53.96	41,585
10 Nov 21	53.34500 +0.99	53.60	52.33	52.33	21,002
09 Nov 21	52.36000 -0.95	53.34	52.26	53.30	16,540
08 Nov 21	53.31000 +0.10	54.31	53.31	53.84	20,484
05 Nov 21	53.21000 +2.18	53.41	51.52	51.52	30,341
04 Nov 21	51.03000 -0.17	51.46	50.27	51.19	10,670
03 Nov 21	51.20000 +0.99	51.24	49.94	50.51	25,202
02 Nov 21	50.21000 -0.30	51.16	50.06	50.16	20,154
01 Nov 21	50.51000 +0.66	50.81	50.18	50.18	17,253
29 Oct 21	49.85000 -0.10	50.20	49.53	49.84	22,240
28 Oct 21	49.95000 +0.45	50.14	49.61	50.14	29,033
27 Oct 21	49.50000 -0.56	50.29	49.08	50.00	28,040
26 Oct 21	50.06000 +0.56	50.20	48.44	49.43	32,645
25 Oct 21	49.50000 +0.55	49.66	47.29	47.29	17,580
22 Oct 21	48.95000 +0.36	49.47	48.29	48.74	18,523
21 Oct 21	48.59000 +0.31	48.86	48.20	48.61	11,036
20 Oct 21	48.28000 +0.26	48.39	47.30	47.99	17,980
19 Oct 21	48.02000 +1.99	48.29	46.70	47.39	41,947
18 Oct 21	46.03000 -0.76	46.66	45.93	46.54	26,254
15 Oct 21	46.79000 -1.01	48.54	46.69	48.54	24,992
14 Oct 21	47.80000 +1.11	48.00	47.12	47.51	25,996
13 Oct 21	46.69000 +0.09	47.08	46.08	46.66	37,571
12 Oct 21	46.60000 +0.62	46.90	45.91	45.91	19,781
11 Oct 21	45.98000 -0.30	46.37	45.98	46.27	13,242
08 Oct 21	46.28000 -0.07	46.38	46.00	46.03	15,037
07 Oct 21	46.35000 +0.67	47.10	46.17	46.17	23,198
06 Oct 21	45.68000 -0.30	45.82	44.95	45.60	52,931
05 Oct 21	45.98000 -0.78	47.39	45.97	46.94	31,438
04 Oct 21	46.76000 +0.23	47.05	45.86	46.50	24,408
01 Oct 21	46.53000 +0.84	46.74	45.96	45.96	38,576
30 Sep 21	45.69000 +0.35	46.30	45.44	45.73	83,677
29 Sep 21	45.34000 +0.44	46.47	44.94	45.10	48,378
28 Sep 21	44.90000 -0.80	45.77	44.79	45.77	38,088
27 Sep 21	45.70000 +0.82	46.47	44.89	45.11	46,794
24 Sep 21	44.88000 +0.41	45.04	43.37	44.14	54,631
23 Sep 21	44.47000 +0.92	45.03	43.69	43.69	35,030
22 Sep 21	43.55000 +0.77	44.16	42.71	43.13	42,298
21 Sep 21	42.78000 +0.08	43.51	42.23	42.94	37,343
20 Sep 21	42.70000 -1.47	43.46	41.77	43.18	94,241
17 Sep 21	44.17000 +0.53	44.91	42.79	43.38	845,017
16 Sep 21	43.64000 -0.20	44.00	42.70	43.63	108,503
15 Sep 21	43.84000 -0.08	44.53	43.09	43.84	103,849
14 Sep 21	43.92000 +0.99	44.92	42.62	42.93	116,721
13 Sep 21	42.93000 -0.59	44.28	42.76	44.02	75,891
10 Sep 21	43.52000 -1.35	45.51	43.27	45.25	85,845
09 Sep 21	44.87000 -0.47	45.52	43.65	45.02	118,498
08 Sep 21	45.34000 +0.40	46.55	43.06	44.64	100,984
07 Sep 21	44.94000 -2.67	47.65	44.85	47.38	117,772
03 Sep 21	47.61000 -1.29	49.01	47.19	48.98	30,949
02 Sep 21	48.90000 +1.36	49.04	47.56	47.56	32,131
01 Sep 21	47.54000 -1.36	49.67	47.00	49.19	35,790
31 Aug 21	48.90000 -0.11	49.09	48.50	48.83	42,187
30 Aug 21	49.01000 -0.93	50.77	48.82	50.37	30,183
27 Aug 21	49.94000 +0.49	50.40	48.72	49.41	45,712
26 Aug 21	49.45000 -0.36	50.89	49.17	49.54	28,968
25 Aug 21	49.81000 -1.05	51.42	49.38	51.10	19,275
24 Aug 21	50.86000 +0.42	51.29	50.02	50.67	16,960
23 Aug 21	50.44000 +1.14	51.19	49.44	49.44	29,575
20 Aug 21	49.30000 +0.00	49.32	48.42	48.86	85,988
19 Aug 21	49.30000 +0.00	49.50	48.50	48.51	25,676
18 Aug 21	49.30000 +1.05	49.39	47.84	47.84	24,751
17 Aug 21	48.25000 -0.90	49.68	47.00	48.60	53,556
16 Aug 21	49.15000 -0.58	49.66	48.49	49.40	18,896
13 Aug 21	49.73000 -1.49	51.83	49.27	51.83	21,973
12 Aug 21	51.22000 -0.66	52.60	50.19	52.00	29,335
11 Aug 21	51.88000 +0.45	52.00	50.00	51.74	27,922
10 Aug 21	51.43000 -0.45	52.10	50.80	52.10	17,503
09 Aug 21	51.88000 -1.43	53.19	51.65	53.19	11,115
06 Aug 21	53.31000 +0.56	53.61	52.31	53.61	9,542
05 Aug 21	52.75000 -1.34	55.00	52.17	54.58	18,426
04 Aug 21	54.09000 -0.74	54.83	53.26	53.69	19,841
03 Aug 21	54.83000 +1.96	55.18	53.32	54.34	28,347
02 Aug 21	52.87000 -1.54	55.23	52.46	54.24	20,285
30 Jul 21	54.41000 +1.75	54.98	52.80	53.13	49,025
29 Jul 21	52.66000 +1.49	52.80	51.93	51.93	15,811
28 Jul 21	51.17000 +0.70	51.42	49.40	50.43	16,120
27 Jul 21	50.47000 +0.77	50.47	48.79	49.37	15,062
26 Jul 21	49.70000 -0.48	51.19	49.15	49.93	14,033
23 Jul 21	50.18000 +0.92	50.75	49.52	49.52	11,993
22 Jul 21	49.26000 -0.72	51.83	48.98	49.77	25,641
21 Jul 21	49.98000 +0.68	51.31	49.24	49.87	35,506
20 Jul 21	49.30000 +2.85	52.00	46.63	46.63	50,097
19 Jul 21	46.45000 -1.36	47.74	42.57	46.73	21,970
16 Jul 21	47.81000 -0.54	48.67	47.64	48.52	15,915
15 Jul 21	48.35000 -1.19	49.00	47.54	48.47	26,367
14 Jul 21	49.54000 -0.66	50.12	48.72	50.12	36,454
13 Jul 21	50.20000 -0.57	51.16	49.71	50.65	26,154
12 Jul 21	50.77000 +0.76	51.98	50.03	51.98	16,966
09 Jul 21	50.01000 +1.10	50.76	49.82	50.16	16,045
08 Jul 21	48.91000 -0.61	49.49	48.01	48.01	16,290
07 Jul 21	49.52000 -0.12	50.68	49.02	49.71	20,591
06 Jul 21	49.64000 -1.39	51.30	49.08	51.02	16,563
02 Jul 21	51.03000 -1.01	52.80	50.77	52.40	18,817
01 Jul 21	52.04000 +0.68	53.03	51.69	51.87	25,664
30 Jun 21	51.36000 -0.09	52.20	50.99	51.46	71,814
29 Jun 21	51.45000 +0.68	52.17	50.38	50.77	41,501
28 Jun 21	50.77000 -0.15	52.44	49.08	50.99	35,947
25 Jun 21	50.92000 -3.46	54.90	50.31	54.57	312,807
24 Jun 21	54.38000 +2.19	54.38	52.00	52.69	50,946
23 Jun 21	52.19000 -0.44	53.43	52.05	52.69	20,964
22 Jun 21	52.63000 -0.43	53.93	51.57	52.88	42,911
21 Jun 21	53.06000 -0.33	53.55	52.06	53.30	38,425
18 Jun 21	53.39000 +1.88	54.26	50.21	50.55	132,305
17 Jun 21	51.51000 -0.30	53.01	50.53	51.85	24,731
16 Jun 21	51.81000 +0.66	53.58	50.57	51.59	44,668
15 Jun 21	51.15000 -0.47	51.61	50.64	51.51	25,524
14 Jun 21	51.62000 -0.38	52.00	51.05	52.00	17,815
11 Jun 21	52.00000 -0.38	52.80	51.69	52.45	17,970
10 Jun 21	52.38000 -0.84	53.31	52.21	53.31	18,982
09 Jun 21	53.22000 -2.05	56.24	53.00	56.24	25,727
08 Jun 21	55.27000 +0.07	55.95	54.45	54.45	26,578
07 Jun 21	55.20000 +0.56	55.35	54.34	54.52	34,533
04 Jun 21	54.64000 +0.05	55.35	53.83	54.72	18,085
03 Jun 21	54.59000 -0.20	55.15	54.16	55.15	16,466
02 Jun 21	54.79000 -0.16	55.61	53.74	55.37	39,162
01 Jun 21	54.95000 +1.89	55.63	52.54	53.38	40,443
28 May 21	53.06000 -0.98	54.92	52.56	54.92	43,649
27 May 21	54.04000 +2.57	54.28	51.83	52.14	62,951
26 May 21	51.47000 +0.59	51.95	51.01	51.01	12,801
25 May 21	50.88000 -0.79	52.40	50.88	51.93	24,573
24 May 21	51.67000 -0.01	52.18	51.36	51.75	14,164
21 May 21	51.68000 +0.81	52.04	50.73	51.31	29,329
20 May 21	50.87000 +0.22	51.15	50.01	50.62	20,211
19 May 21	50.65000 -0.35	50.86	48.77	50.58	37,695
18 May 21	51.00000 +0.45	51.97	50.21	50.54	59,539
17 May 21	50.55000 +0.45	51.82	48.77	49.78	53,706
14 May 21	50.10000 +0.92	50.40	49.16	49.82	28,988
13 May 21	49.18000 +0.76	49.62	47.71	48.22	26,768
12 May 21	48.42000 -1.54	50.80	48.10	49.75	40,774
11 May 21	49.96000 -1.65	51.72	49.69	50.40	53,149
10 May 21	51.61000 -0.31	52.82	51.36	51.93	73,012
07 May 21	51.92000 +0.11	52.28	51.68	51.75	19,535
06 May 21	51.81000 +0.67	53.55	50.73	51.44	38,770
05 May 21	51.14000 -0.95	52.67	50.54	52.01	43,023
04 May 21	52.09000 -1.95	54.12	50.48	53.82	44,234
03 May 21	54.04000 +1.25	54.08	53.00	53.00	79,358
30 Apr 21	52.79000 +1.84	52.96	50.48	50.48	98,343
29 Apr 21	50.95000 +0.83	50.97	50.15	50.40	54,909
28 Apr 21	50.12000 -0.75	51.81	49.96	51.81	43,318
27 Apr 21	50.87000 +0.73	50.94	50.07	50.62	76,907
26 Apr 21	50.14000 +0.34	50.41	49.53	49.63	49,014
23 Apr 21	49.80000 +0.56	50.06	49.40	49.80	97,040
22 Apr 21	49.24000 -0.29	50.00	49.13	49.96	64,110
21 Apr 21	49.53000 +0.29	49.95	49.18	49.18	60,880
20 Apr 21	49.24000 -0.51	50.02	49.09	49.83	81,562
19 Apr 21	49.75000 -0.69	51.35	49.44	50.26	44,787
16 Apr 21	50.44000 +0.94	50.50	49.21	50.02	74,244
15 Apr 21	49.50000 +0.24	49.83	49.05	49.36	48,251
14 Apr 21	49.26000 +0.76	49.51	48.15	48.26	55,609
13 Apr 21	48.50000 -2.55	51.44	48.08	51.08	73,293
12 Apr 21	51.05000 -2.81	54.38	51.02	54.38	54,885
09 Apr 21	53.86000 +0.04	53.97	53.55	53.86	70,322
08 Apr 21	53.82000 -0.03	53.92	52.13	53.86	76,748
07 Apr 21	53.85000 -0.12	54.25	53.20	53.67	71,051
06 Apr 21	53.97000 -0.85	54.94	53.63	54.66	66,821
05 Apr 21	54.82000 +1.38	54.97	54.29	54.67	88,140
01 Apr 21	53.44000 +3.03	53.44	50.45	50.53	104,041
31 Mar 21	50.41000 +0.58	50.63	49.61	49.61	163,701
30 Mar 21	49.83000 +2.20	50.49	47.94	48.90	76,084
29 Mar 21	47.63000 -1.49	50.26	47.58	50.26	45,043
26 Mar 21	49.12000 +2.37	49.15	46.75	46.99	52,473
25 Mar 21	46.75000 +0.61	46.92	44.23	45.40	50,431
24 Mar 21	46.14000 -0.32	48.27	45.93	46.98	35,036
23 Mar 21	46.46000 -0.85	48.00	46.02	47.06	32,773
22 Mar 21	47.31000 -1.15	48.44	46.29	47.86	44,802
19 Mar 21	48.46000 +1.54	48.46	45.64	47.06	217,758
18 Mar 21	46.92000 +0.26	48.19	45.94	46.29	41,465
17 Mar 21	46.66000 +0.19	46.77	45.69	46.15	27,285
16 Mar 21	46.47000 -1.61	47.94	45.10	47.94	50,051
15 Mar 21	48.08000 -1.91	50.42	47.16	49.80	42,235
12 Mar 21	49.99000 -1.02	51.17	49.59	51.10	31,326
11 Mar 21	51.01000 -0.90	52.09	50.44	51.75	77,095
10 Mar 21	51.91000 -0.33	52.92	51.12	52.92	68,489
09 Mar 21	52.24000 -0.01	53.61	51.90	52.88	53,886
08 Mar 21	52.25000 +0.22	55.30	51.69	52.69	105,942
05 Mar 21	52.03000 +2.86	52.03	48.50	49.94	75,077
04 Mar 21	49.17000 -0.47	50.24	47.78	49.56	35,680
03 Mar 21	49.64000 -0.10	50.21	48.67	48.82	36,375
02 Mar 21	49.74000 +0.89	49.97	48.52	48.52	26,691
01 Mar 21	48.85000 +3.01	49.43	46.04	46.87	42,640
26 Feb 21	45.84000 -0.60	46.93	44.84	45.94	59,871
25 Feb 21	46.44000 -2.24	48.68	45.48	48.68	22,846
24 Feb 21	48.68000 +2.99	48.74	45.84	46.04	30,963
23 Feb 21	45.69000 +0.57	46.46	44.26	44.80	20,508
22 Feb 21	45.12000 +0.38	46.33	44.00	44.60	47,348
19 Feb 21	44.74000 +0.86	46.12	44.00	44.00	32,258
18 Feb 21	43.88000 -2.10	46.50	43.41	45.52	40,125
17 Feb 21	45.98000 -0.77	46.50	45.50	46.48	26,394
16 Feb 21	46.75000 -0.10	47.00	46.04	47.00	52,004
12 Feb 21	46.85000 -0.97	47.53	46.58	47.53	20,541
11 Feb 21	47.82000 -0.61	48.44	46.85	48.15	28,725
10 Feb 21	48.43000 -1.57	50.35	48.43	50.31	23,432
09 Feb 21	50.00000 -0.23	50.24	49.15	49.97	33,908
08 Feb 21	50.23000 +1.13	50.43	49.00	50.32	34,547
05 Feb 21	49.10000 +0.19	50.85	48.25	49.66	32,282
04 Feb 21	48.91000 +1.36	49.08	47.30	48.01	22,787
03 Feb 21	47.55000 -0.91	48.48	46.68	48.48	24,799
02 Feb 21	48.46000 +1.81	49.16	46.52	47.03	27,603
01 Feb 21	46.65000 +1.17	46.65	44.77	46.11	41,408
29 Jan 21	45.48000 -1.42	46.75	45.01	46.63	39,393
28 Jan 21	46.90000 +1.40	47.55	45.27	46.02	31,490
27 Jan 21	45.50000 -1.32	46.43	44.10	46.43	62,228
26 Jan 21	46.82000 -1.50	48.60	46.71	48.60	45,981
25 Jan 21	48.32000 -1.60	49.72	47.65	49.72	27,244
22 Jan 21	49.92000 +0.55	49.97	48.35	48.62	30,952
21 Jan 21	49.37000 -0.22	49.70	48.61	49.59	40,657
20 Jan 21	49.59000 +0.27	50.42	48.36	49.30	42,083
19 Jan 21	49.32000 +1.35	49.69	48.01	48.77	32,099
15 Jan 21	47.97000 -0.68	48.22	47.69	48.05	20,960
14 Jan 21	48.65000 +0.99	49.29	47.66	47.83	37,617
13 Jan 21	47.66000 -1.10	48.92	47.12	48.92	25,219
12 Jan 21	48.76000 +0.64	49.29	48.13	48.24	62,989
11 Jan 21	48.12000 +0.17	49.24	47.51	47.95	19,444
08 Jan 21	47.95000 -2.05	50.57	47.31	50.57	53,973
07 Jan 21	50.00000 +0.10	51.09	49.25	49.90	84,850
06 Jan 21	49.90000 +4.88	50.57	45.94	45.99	83,875
05 Jan 21	45.02000 -0.23	45.77	43.02	44.92	41,047
04 Jan 21	45.25000 -0.79	46.77	44.75	46.67	63,864
31 Dec 20	46.04000 -0.20	47.55	45.75	46.40	51,159
30 Dec 20	46.24000 -0.29	48.92	45.97	46.47	25,760
29 Dec 20	46.53000 -0.93	47.61	45.28	47.59	60,569
28 Dec 20	47.46000 -0.97	48.81	47.26	48.50	30,101
24 Dec 20	48.43000 -0.25	49.07	48.07	49.03	13,995
23 Dec 20	48.68000 +0.10	49.85	48.31	48.87	41,032
22 Dec 20	48.58000 +0.73	48.84	47.30	48.08	43,048
21 Dec 20	47.85000 +0.07	48.00	46.66	46.94	44,620
18 Dec 20	47.78000 -0.08	48.94	46.95	48.18	189,607
17 Dec 20	47.86000 +1.01	48.43	47.12	47.60	56,391
16 Dec 20	46.85000 +1.19	47.08	45.80	45.80	56,861
15 Dec 20	45.66000 +1.93	45.88	43.74	43.74	76,398
14 Dec 20	43.73000 -0.58	45.68	43.64	44.71	84,203
11 Dec 20	44.31000 +0.35	44.84	43.50	43.50	61,021
10 Dec 20	43.96000 +0.74	44.09	41.52	42.98	61,415
09 Dec 20	43.22000 +1.36	43.26	42.00	42.00	55,558
08 Dec 20	41.86000 -0.06	42.21	41.12	41.92	58,105
07 Dec 20	41.92000 +1.67	42.47	40.25	40.41	101,691
04 Dec 20	40.25000 +0.85	40.46	39.14	39.14	102,275
03 Dec 20	39.40000 +1.73	39.59	37.60	37.76	91,353
02 Dec 20	37.67000 +0.66	37.88	36.68	36.94	34,045
01 Dec 20	37.01000 +0.13	37.39	36.32	37.39	50,753
30 Nov 20	36.88000 -0.66	37.58	36.17	37.53	91,291
27 Nov 20	37.54000 -0.01	37.70	36.58	37.41	15,536
25 Nov 20	37.55000 +0.11	37.95	36.53	37.21	20,005
24 Nov 20	37.44000 +1.07	38.34	36.25	36.48	65,997
23 Nov 20	36.37000 -0.58	37.99	36.13	37.51	37,489
20 Nov 20	36.95000 -1.07	37.70	36.95	37.65	29,419
19 Nov 20	38.02000 -0.03	38.32	37.44	38.07	47,643
18 Nov 20	38.05000 -0.54	38.99	37.97	38.95	26,797
17 Nov 20	38.59000 +0.23	38.60	36.46	38.27	41,116
16 Nov 20	38.36000 -0.27	39.57	38.21	39.36	63,216
13 Nov 20	38.63000 +0.86	39.22	37.77	38.13	100,185
12 Nov 20	37.77000 +0.09	38.26	37.19	37.68	51,344
11 Nov 20	37.68000 -0.26	38.33	36.67	38.15	39,628
10 Nov 20	37.94000 +2.85	38.12	35.46	35.56	51,953
09 Nov 20	35.09000 -0.17	36.60	34.80	36.36	74,856
06 Nov 20	35.26000 -0.01	35.73	34.77	35.73	34,124
05 Nov 20	35.27000 +1.26	35.70	34.05	34.33	37,770
04 Nov 20	34.01000 -0.02	34.16	32.88	33.40	36,051
03 Nov 20	34.03000 +1.13	34.28	32.90	33.48	38,930
02 Nov 20	32.90000 +0.98	32.94	32.09	32.09	40,362
30 Oct 20	31.92000 -0.24	32.50	31.23	31.96	35,534
29 Oct 20	32.16000 +0.15	32.74	31.59	31.81	36,595
28 Oct 20	32.01000 -1.30	32.83	31.20	32.49	83,249
27 Oct 20	33.31000 -1.19	34.63	33.15	34.36	50,337
26 Oct 20	34.50000 -1.37	35.67	34.03	35.36	60,944
23 Oct 20	35.87000 -0.13	36.39	35.58	36.06	36,037
22 Oct 20	36.00000 -1.03	37.00	35.70	36.92	67,570
21 Oct 20	37.03000 -1.59	38.99	36.78	38.73	41,395
20 Oct 20	38.62000 +0.63	39.45	38.39	38.40	36,543
19 Oct 20	37.99000 +0.20	39.11	37.91	38.22	43,340
16 Oct 20	37.79000 +0.52	38.62	37.32	37.32	33,797
15 Oct 20	37.27000 +0.25	37.40	35.68	36.04	43,607
14 Oct 20	37.02000 -0.42	37.93	36.90	37.70	25,662
13 Oct 20	37.44000 -0.41	37.79	37.17	37.58	20,395
12 Oct 20	37.85000 +0.46	38.12	37.00	37.79	46,466
09 Oct 20	37.39000 -0.19	38.51	36.00	38.51	81,716
08 Oct 20	37.58000 -0.35	39.45	37.49	38.73	61,851
07 Oct 20	37.93000 +1.17	38.81	37.11	37.63	107,991
06 Oct 20	36.76000 +2.13	37.80	35.37	35.38	159,589
05 Oct 20	34.63000 +1.78	34.81	33.05	33.05	79,019
02 Oct 20	32.85000 +0.20	33.03	32.11	32.11	39,985
01 Oct 20	32.65000 +0.88	32.76	31.53	32.33	57,500
30 Sep 20	31.77000 +0.40	32.35	31.51	31.73	77,562
29 Sep 20	31.37000 +0.10	31.81	30.91	31.25	38,390
28 Sep 20	31.27000 +1.17	31.44	30.46	30.46	49,145
25 Sep 20	30.10000 +0.27	30.41	29.55	29.56	39,204
24 Sep 20	29.83000 -0.06	30.57	29.44	29.86	60,194
23 Sep 20	29.89000 -1.93	31.99	29.09	31.62	120,129
22 Sep 20	31.82000 -0.50	33.93	31.73	32.40	98,712
21 Sep 20	32.32000 -2.91	34.85	32.09	34.60	89,462
18 Sep 20	35.23000 +0.43	35.89	34.61	35.26	631,590
17 Sep 20	34.80000 -0.31	35.87	34.39	35.11	96,244
16 Sep 20	35.11000 +1.09	36.47	34.43	34.43	142,767
15 Sep 20	34.02000 +0.49	34.75	33.31	33.31	86,837
14 Sep 20	33.53000 +1.35	33.70	32.15	32.49	149,590
11 Sep 20	32.18000 +0.74	32.76	31.50	31.67	65,808
10 Sep 20	31.44000 -0.54	32.36	31.22	32.16	100,710
09 Sep 20	31.98000 +0.44	32.83	31.78	31.92	82,605
08 Sep 20	31.54000 +2.52	32.28	28.72	28.82	173,488
04 Sep 20	29.02000 -0.09	29.40	28.59	29.15	63,678
03 Sep 20	29.11000 -0.64	29.70	28.75	29.70	75,269
02 Sep 20	29.75000 +0.34	30.27	29.06	29.30	81,238
01 Sep 20	29.41000 +0.58	29.60	28.78	28.78	51,015
31 Aug 20	28.83000 -0.33	29.17	28.74	29.01	54,572
28 Aug 20	29.16000 -0.10	29.35	28.99	29.26	30,026
27 Aug 20	29.26000 -0.12	29.62	29.08	29.62	30,681
26 Aug 20	29.38000 -0.06	29.42	29.00	29.26	20,555
25 Aug 20	29.44000 +0.01	29.77	29.00	29.48	28,498
24 Aug 20	29.43000 +0.31	29.83	29.19	29.27	23,831
21 Aug 20	29.12000 +0.13	29.38	28.75	28.93	62,571
20 Aug 20	28.99000 -0.30	29.33	28.80	29.25	27,451
19 Aug 20	29.29000 -0.08	29.45	29.00	29.12	29,117
18 Aug 20	29.37000 +0.30	29.48	29.00	29.00	32,910
17 Aug 20	29.07000 -0.36	29.43	28.90	29.43	36,593
14 Aug 20	29.43000 -0.29	29.70	29.25	29.59	53,534
13 Aug 20	29.72000 -0.08	29.95	29.51	29.80	46,993
12 Aug 20	29.80000 +1.17	30.01	28.76	28.89	102,053
11 Aug 20	28.63000 +0.79	28.89	27.46	27.75	132,783
10 Aug 20	27.84000 +0.36	27.97	25.88	27.30	48,328
07 Aug 20	27.48000 +3.16	27.48	24.41	24.99	88,763
06 Aug 20	24.32000 +0.22	24.48	24.06	24.08	26,360
05 Aug 20	24.10000 +0.40	24.12	23.66	23.96	21,929
04 Aug 20	23.70000 +0.55	23.81	23.03	23.09	37,761
03 Aug 20	23.15000 -0.68	24.53	22.51	24.00	71,713
31 Jul 20	23.83000 -0.26	23.90	22.93	23.76	32,165
30 Jul 20	24.09000 +0.08	24.16	23.73	24.05	28,323
29 Jul 20	24.01000 +0.87	24.38	23.04	23.37	27,183
28 Jul 20	23.14000 -0.76	24.57	23.02	23.64	23,804
27 Jul 20	23.90000 +0.49	23.92	23.35	23.39	21,472
24 Jul 20	23.41000 -0.87	24.17	23.28	24.17	24,630
23 Jul 20	24.28000 -0.01	24.63	24.21	24.35	22,396
22 Jul 20	24.29000 -0.05	24.83	24.20	24.29	45,670
21 Jul 20	24.34000 +0.48	24.42	23.98	24.05	29,447
20 Jul 20	23.86000 +0.35	23.95	23.22	23.42	29,079
17 Jul 20	23.51000 +0.68	23.88	22.69	22.73	30,900
16 Jul 20	22.83000 +0.03	22.86	22.66	22.86	38,700
15 Jul 20	22.80000 +1.81	23.07	21.50	21.52	87,300
14 Jul 20	20.99000 +0.32	21.26	20.68	20.85	25,800
13 Jul 20	20.67000 +0.42	21.51	20.27	20.36	84,400
10 Jul 20	20.25000 +0.00	20.43	20.08	20.22	70,600
09 Jul 20	20.25000 -0.30	20.52	19.98	20.42	36,700
08 Jul 20	20.55000 -0.42	21.46	20.39	21.03	58,800
07 Jul 20	20.97000 -1.26	22.11	20.92	22.11	21,400
06 Jul 20	22.23000 +0.16	22.47	21.59	22.10	88,400
02 Jul 20	22.07000 -0.38	22.45	22.01	22.45	42,500
01 Jul 20	22.45000 -0.72	23.20	22.37	23.20	25,900
30 Jun 20	23.17000 +0.27	23.57	22.77	22.77	23,000
29 Jun 20	22.90000 +1.13	23.25	21.90	22.16	50,500
26 Jun 20	21.77000 -0.43	22.34	21.65	22.34	48,226
25 Jun 20	22.20000 +0.78	22.32	21.00	21.22	23,970
24 Jun 20	21.42000 -0.98	22.10	20.92	22.10	29,458
23 Jun 20	22.40000 +0.55	22.58	21.75	22.06	21,680
22 Jun 20	21.85000 +0.22	21.85	21.01	21.53	22,744
19 Jun 20	21.63000 -0.17	22.13	21.51	21.95	42,028
18 Jun 20	21.80000 -0.37	22.26	21.80	22.09	15,571
17 Jun 20	22.17000 -0.24	22.83	22.17	22.83	23,143
16 Jun 20	22.41000 +0.27	23.03	21.94	22.51	44,948
15 Jun 20	22.14000 +0.15	22.33	20.82	21.21	41,646
12 Jun 20	21.99000 +0.42	22.50	21.41	22.46	26,978
11 Jun 20	21.57000 -2.12	22.99	21.51	22.99	61,549
10 Jun 20	23.69000 +0.08	24.31	23.13	23.50	24,759
09 Jun 20	23.61000 -0.05	23.61	22.81	23.50	42,837
08 Jun 20	23.66000 -0.29	24.27	23.53	24.00	40,692
05 Jun 20	23.95000 +0.55	24.05	23.66	24.00	56,398
04 Jun 20	23.40000 +0.12	23.45	22.52	22.82	30,101
03 Jun 20	23.28000 -0.22	23.95	23.14	23.62	28,269
02 Jun 20	23.50000 -0.03	24.04	23.39	23.69	17,666
01 Jun 20	23.53000 +0.13	24.07	23.09	23.09	29,675
29 May 20	23.40000 -0.02	23.66	22.93	23.20	46,789
28 May 20	23.42000 -1.03	24.88	23.33	24.88	45,528
27 May 20	24.45000 +0.36	24.63	24.16	24.57	52,225
26 May 20	24.09000 +0.98	24.23	22.64	23.60	30,447
22 May 20	23.11000 +0.05	23.11	22.55	23.01	10,957
21 May 20	23.06000 +0.25	23.42	22.63	22.63	33,318
20 May 20	22.81000 -0.26	23.41	22.68	23.24	30,301
19 May 20	23.07000 +0.02	23.34	22.88	23.34	42,703
18 May 20	23.05000 +1.84	23.09	21.97	22.11	58,566
15 May 20	21.21000 +1.24	21.30	19.97	19.97	48,853
14 May 20	19.97000 -0.03	20.07	19.30	19.40	50,361
13 May 20	20.00000 -0.77	20.65	19.62	20.57	65,886
12 May 20	20.77000 -0.73	21.42	20.77	21.24	60,982
11 May 20	21.50000 -0.62	22.51	21.06	22.15	46,388
08 May 20	22.12000 +0.63	22.57	21.48	21.60	44,851
07 May 20	21.49000 +0.64	21.64	21.00	21.29	64,183
06 May 20	20.85000 +0.15	21.35	20.22	21.16	38,980
05 May 20	20.70000 +0.90	21.92	19.90	20.26	36,812
04 May 20	19.80000 +0.14	19.81	18.81	19.47	40,566
01 May 20	19.66000 -0.09	19.66	18.73	19.20	49,288
30 Apr 20	19.75000 -0.38	20.02	19.22	19.53	29,796
29 Apr 20	20.13000 +1.04	20.32	19.08	19.77	53,597
28 Apr 20	19.09000 +0.90	19.24	18.10	18.80	55,414
27 Apr 20	18.19000 +0.56	18.34	17.48	17.53	44,039
24 Apr 20	17.63000 -0.06	17.73	17.21	17.63	19,538
23 Apr 20	17.69000 +0.57	17.92	17.26	17.28	26,508
22 Apr 20	17.12000 +0.08	17.49	16.84	17.49	30,973
21 Apr 20	17.04000 -0.56	17.61	16.76	17.32	30,843
20 Apr 20	17.60000 -0.74	18.10	17.50	17.71	22,776
17 Apr 20	18.34000 +0.54	18.71	17.83	18.41	47,920
16 Apr 20	17.80000 -0.68	20.15	16.99	18.32	51,386
15 Apr 20	18.48000 -1.27	20.50	18.25	19.71	27,502
14 Apr 20	19.75000 +0.57	19.93	19.21	19.58	23,404
13 Apr 20	19.18000 -0.71	20.72	18.78	19.55	36,358
09 Apr 20	19.89000 +1.19	20.07	19.00	19.18	38,645
08 Apr 20	18.70000 +0.83	19.35	18.15	18.24	49,597
07 Apr 20	17.87000 +0.59	18.54	17.43	17.66	118,089
06 Apr 20	17.28000 +0.88	17.63	16.80	16.98	44,476
03 Apr 20	16.40000 -0.21	16.81	16.02	16.56	56,420
02 Apr 20	16.61000 +0.25	17.54	15.97	17.54	43,722
01 Apr 20	16.36000 -1.29	17.55	16.01	17.32	50,734
31 Mar 20	17.65000 -0.04	18.13	16.64	17.62	49,971
30 Mar 20	17.69000 +0.40	17.94	16.87	17.46	32,968
27 Mar 20	17.29000 -0.93	18.08	17.01	17.61	33,729
26 Mar 20	18.22000 +0.20	18.49	17.27	18.24	73,664
25 Mar 20	18.02000 +1.26	18.76	16.66	16.74	47,494
24 Mar 20	16.76000 +1.13	17.01	16.10	16.20	36,231
23 Mar 20	15.63000 -0.06	16.48	15.03	16.13	29,900
20 Mar 20	15.69000 -0.33	17.66	15.68	16.13	69,803
19 Mar 20	16.02000 +2.01	17.49	13.94	13.94	92,149
18 Mar 20	14.01000 -3.05	16.40	13.73	16.11	108,442
17 Mar 20	17.06000 -0.15	17.50	16.01	17.27	80,126
16 Mar 20	17.21000 -2.59	18.46	17.09	18.02	67,727
13 Mar 20	19.80000 +0.63	20.92	19.38	19.69	78,734
12 Mar 20	19.17000 -2.76	22.17	18.84	20.55	67,205
11 Mar 20	21.93000 -0.48	22.61	21.59	21.90	49,731
10 Mar 20	22.41000 +0.29	23.29	21.55	22.99	56,574
09 Mar 20	22.12000 -2.32	24.00	22.03	22.86	57,430
06 Mar 20	24.44000 -0.08	25.15	23.42	23.85	88,411
05 Mar 20	24.52000 -0.20	25.02	24.03	24.25	84,871
04 Mar 20	24.72000 +1.39	24.79	23.80	23.80	52,209
03 Mar 20	23.33000 -0.84	24.76	22.94	24.09	53,704
02 Mar 20	24.17000 +0.86	24.43	23.40	23.40	36,150
28 Feb 20	23.31000 +0.36	23.45	20.26	21.74	79,753
27 Feb 20	22.95000 -1.11	24.59	22.90	23.83	40,042
26 Feb 20	24.06000 -0.29	24.70	23.84	24.16	37,893
25 Feb 20	24.35000 -0.72	25.11	24.22	25.03	34,930
24 Feb 20	25.07000 -0.10	25.59	24.78	24.89	45,665
21 Feb 20	25.17000 -0.17	25.47	24.90	25.47	22,909
20 Feb 20	25.34000 -0.14	25.79	24.88	25.44	16,496
19 Feb 20	25.48000 +0.39	25.84	25.02	25.28	28,306
18 Feb 20	25.09000 +0.53	25.22	24.31	24.90	54,830
14 Feb 20	24.56000 -0.37	25.19	24.39	24.99	29,270
13 Feb 20	24.93000 -0.09	25.35	24.85	25.08	17,287
12 Feb 20	25.02000 +0.21	25.53	24.50	25.14	40,986
11 Feb 20	24.81000 -0.38	25.48	24.73	25.42	34,276
10 Feb 20	25.19000 +0.18	27.04	25.02	25.23	33,456
07 Feb 20	25.01000 -0.88	26.15	25.01	26.15	21,874
06 Feb 20	25.89000 -0.49	27.14	25.22	26.52	41,147
05 Feb 20	26.38000 +1.81	26.51	24.50	24.50	53,649
04 Feb 20	24.57000 -0.74	25.96	24.07	25.96	86,227
03 Feb 20	25.31000 +0.30	25.48	24.72	25.00	25,278
31 Jan 20	25.01000 -0.43	25.77	24.87	25.26	28,138
30 Jan 20	25.44000 -0.67	26.12	25.30	26.10	29,189
29 Jan 20	26.11000 -0.87	27.78	26.11	27.11	20,449
28 Jan 20	26.98000 -0.28	27.72	26.98	27.48	45,369
27 Jan 20	27.26000 +0.87	27.37	26.35	26.35	46,683
24 Jan 20	26.39000 +0.09	26.57	26.32	26.50	14,365
23 Jan 20	26.30000 +0.25	26.72	25.96	25.97	42,701
22 Jan 20	26.05000 +0.24	26.12	25.90	25.94	12,144
21 Jan 20	25.81000 -0.51	26.45	25.71	26.32	29,267
17 Jan 20	26.32000 +0.00	26.73	26.32	26.66	12,576
16 Jan 20	26.32000 +0.08	26.56	26.20	26.42	13,019
15 Jan 20	26.24000 -0.18	26.87	26.15	26.47	18,134
14 Jan 20	26.42000 +0.15	26.51	26.27	26.31	16,440
13 Jan 20	26.27000 +0.30	26.29	25.99	25.99	22,718
10 Jan 20	25.97000 -0.05	26.31	25.65	26.02	19,096
09 Jan 20	26.02000 +0.18	26.25	25.91	26.03	11,168
08 Jan 20	25.84000 +0.14	26.01	25.52	25.65	21,894
07 Jan 20	25.70000 +0.54	25.98	25.03	25.16	32,886
06 Jan 20	25.16000 +0.25	25.25	24.95	24.97	16,558
03 Jan 20	24.91000 -0.22	25.22	24.91	25.01	36,320
02 Jan 20	25.13000 -0.53	26.00	25.00	26.00	24,570
31 Dec 19	25.66000 -0.42	26.12	25.55	26.12	16,998
30 Dec 19	26.08000 +0.11	26.16	26.00	26.10	25,117
27 Dec 19	25.97000 +0.12	26.11	25.81	25.95	10,286
26 Dec 19	25.85000 +0.23	26.00	25.68	25.98	8,839
24 Dec 19	25.62000 -0.09	25.92	25.57	25.57	6,231
23 Dec 19	25.71000 +0.43	25.82	25.16	25.36	26,848
20 Dec 19	25.28000 +0.19	25.85	25.00	25.10	37,305
19 Dec 19	25.09000 +0.00	25.81	25.00	25.81	32,190
18 Dec 19	25.09000 -0.05	25.46	25.00	25.20	16,675
17 Dec 19	25.14000 +0.04	25.25	25.00	25.08	11,054
16 Dec 19	25.10000 -0.03	25.26	25.00	25.26	18,904
13 Dec 19	25.13000 +0.07	25.15	25.00	25.02	24,457
12 Dec 19	25.06000 +0.57	25.21	24.50	24.52	30,908
11 Dec 19	24.49000 +0.49	24.58	23.87	24.18	35,249
10 Dec 19	24.00000 +0.07	24.10	23.85	24.09	16,962
09 Dec 19	23.93000 +0.33	27.20	23.82	24.07	36,632
06 Dec 19	23.60000 +1.80	24.30	22.42	22.42	54,536
05 Dec 19	21.80000 +0.42	22.03	21.50	21.75	31,003
04 Dec 19	21.38000 -0.13	21.78	21.32	21.70	12,496
03 Dec 19	21.51000 -0.19	21.75	21.25	21.58	6,777
02 Dec 19	21.70000 +0.01	22.14	21.50	22.14	26,148
29 Nov 19	21.69000 -0.16	21.92	21.54	21.92	3,860
27 Nov 19	21.85000 +0.50	22.00	21.45	21.45	9,550
26 Nov 19	21.35000 -0.07	21.48	21.01	21.32	72,235
25 Nov 19	21.42000 +0.75	21.45	20.67	20.67	16,238
22 Nov 19	20.67000 +0.03	21.44	20.13	20.63	18,706
21 Nov 19	20.64000 -0.39	21.16	20.39	21.16	14,984
20 Nov 19	21.03000 +0.25	21.45	20.71	20.77	36,254
19 Nov 19	20.78000 +0.60	21.13	20.08	20.08	19,459
18 Nov 19	20.18000 -0.03	20.18	20.08	20.18	27,084
15 Nov 19	20.21000 +0.02	20.30	20.10	20.24	14,337
14 Nov 19	20.19000 +0.17	20.19	19.98	19.98	15,999
13 Nov 19	20.02000 +0.04	20.09	19.89	19.89	16,583
12 Nov 19	19.98000 -0.11	20.20	19.98	20.17	12,174
11 Nov 19	20.09000 +0.10	20.12	19.89	20.03	12,723
08 Nov 19	19.99000 +0.05	20.17	19.88	20.17	19,112
07 Nov 19	19.94000 -0.14	20.17	19.85	20.17	7,852
06 Nov 19	20.08000 +0.08	20.11	19.77	19.77	7,419
05 Nov 19	20.00000 +0.02	20.19	19.75	20.19	19,918
04 Nov 19	19.98000 +0.63	19.98	19.53	19.53	14,033
01 Nov 19	19.35000 -0.05	19.63	19.35	19.40	19,113
31 Oct 19	19.40000 -0.84	19.89	19.40	19.85	25,826
30 Oct 19	20.24000 -0.15	20.38	20.06	20.29	9,676
29 Oct 19	20.39000 +0.01	20.43	20.05	20.38	7,724
28 Oct 19	20.38000 -0.09	20.66	20.22	20.24	11,754
25 Oct 19	20.46500 +0.22	20.61	20.40	20.51	3,540
24 Oct 19	20.25000 -0.17	20.53	20.15	20.53	4,982
23 Oct 19	20.42000 +0.09	20.51	20.25	20.38	5,977
22 Oct 19	20.33000 -0.31	20.66	20.26	20.32	9,214
21 Oct 19	20.64000 +0.38	20.75	20.46	20.48	10,171
18 Oct 19	20.26000 +0.14	21.46	20.02	20.02	14,974
17 Oct 19	20.12000 -0.10	20.32	20.00	20.07	11,199
16 Oct 19	20.22000 +0.01	20.53	20.01	20.53	5,796
15 Oct 19	20.21000 +0.47	20.30	19.86	20.22	12,320
14 Oct 19	19.74000 +0.09	19.93	19.54	19.65	12,621
11 Oct 19	19.65000 +0.02	20.20	19.58	19.98	10,128
10 Oct 19	19.63000 -0.19	19.99	19.63	19.99	4,715
09 Oct 19	19.82000 +0.10	20.04	19.82	19.91	9,122
08 Oct 19	19.72000 -0.27	20.18	19.72	19.99	14,201
07 Oct 19	19.99000 +0.15	20.22	19.91	20.22	6,161
04 Oct 19	19.84000 -0.09	20.05	19.52	19.52	6,641
03 Oct 19	19.93000 -0.06	20.38	19.93	20.00	5,901
02 Oct 19	19.99000 -0.29	20.18	19.80	19.80	8,053
01 Oct 19	20.28000 -0.31	20.98	20.28	20.98	12,015
30 Sep 19	20.59000 +0.07	20.88	20.12	20.12	12,024
27 Sep 19	20.52000 -0.15	20.70	20.52	20.70	7,193
26 Sep 19	20.67000 -0.01	20.88	20.29	20.29	9,165
25 Sep 19	20.68000 +0.25	20.90	20.27	20.53	17,137
24 Sep 19	20.43000 -0.27	20.75	20.30	20.75	18,537
23 Sep 19	20.70000 +0.58	20.79	20.20	20.29	11,304
20 Sep 19	20.12000 -0.55	20.64	19.83	20.64	55,877
19 Sep 19	20.67000 +0.08	20.99	20.63	20.63	19,910
18 Sep 19	20.59000 -0.06	20.86	20.54	20.86	20,646
17 Sep 19	20.65000 +0.17	20.95	20.28	20.94	19,144
16 Sep 19	20.48000 +0.08	20.95	20.18	20.45	35,326
13 Sep 19	20.40000 +0.38	20.57	19.96	20.16	33,121
12 Sep 19	20.02000 +0.26	20.24	19.41	19.69	41,788
11 Sep 19	19.76000 +0.62	19.76	19.18	19.20	20,021
10 Sep 19	19.14000 +0.04	19.21	19.00	19.10	25,794
09 Sep 19	19.10000 +0.29	19.10	18.98	19.05	13,551
06 Sep 19	18.81000 -0.19	19.00	18.80	18.99	9,238
05 Sep 19	19.00000 +0.16	19.08	18.85	18.99	25,005
04 Sep 19	18.84000 -0.09	18.95	18.68	18.95	6,129
03 Sep 19	18.93000 +0.06	18.94	18.71	18.93	15,717
30 Aug 19	18.87000 -0.01	18.97	18.76	18.76	15,397
29 Aug 19	18.88000 +0.62	18.90	18.47	18.47	11,796
28 Aug 19	18.26000 -0.20	18.44	18.25	18.29	16,593
27 Aug 19	18.46000 -0.23	18.71	18.18	18.65	15,137
26 Aug 19	18.69000 +0.14	18.80	18.18	18.43	19,079
23 Aug 19	18.55000 -0.43	19.10	18.15	18.92	27,579
22 Aug 19	18.98000 +0.26	19.20	18.90	18.90	20,243
21 Aug 19	18.72000 -0.42	19.25	18.72	19.19	15,913
20 Aug 19	19.14000 -0.11	19.32	18.99	19.00	17,823
19 Aug 19	19.25000 +0.16	19.28	19.14	19.27	10,846
16 Aug 19	19.09000 +0.14	19.34	18.96	19.02	17,015
15 Aug 19	18.95000 +0.20	18.98	18.66	18.76	21,591
14 Aug 19	18.75000 -0.43	19.37	18.75	18.86	10,453
13 Aug 19	19.18000 +0.23	19.18	18.81	18.85	9,458
12 Aug 19	18.95000 +0.05	19.05	18.57	18.93	14,720
09 Aug 19	18.90000 -0.03	19.25	18.90	19.01	8,461
08 Aug 19	18.93000 +0.18	19.40	18.76	18.76	35,027
07 Aug 19	18.75000 +0.17	19.00	18.36	18.36	16,707
06 Aug 19	18.58000 +0.10	18.83	18.40	18.41	38,207
05 Aug 19	18.48000 -0.13	18.91	18.10	18.45	44,869
02 Aug 19	18.61000 +0.85	18.69	17.76	17.76	20,603
01 Aug 19	17.76000 -0.35	18.44	17.76	18.30	17,382
31 Jul 19	18.11000 -0.08	18.80	18.11	18.25	18,633
30 Jul 19	18.19000 +0.26	18.57	17.78	17.90	21,987
29 Jul 19	17.93000 +0.02	18.16	17.91	18.06	16,055
26 Jul 19	17.91000 -0.11	18.25	17.91	18.15	7,735
25 Jul 19	18.02000 -0.33	18.34	17.92	18.34	6,337
24 Jul 19	18.35000 +0.36	18.40	18.01	18.01	14,377
23 Jul 19	17.99000 -0.22	18.16	17.92	18.16	4,665
22 Jul 19	18.21000 -0.01	18.22	18.20	18.22	2,501
19 Jul 19	18.22000 -0.07	18.50	18.17	18.17	6,202
18 Jul 19	18.29000 -0.18	18.46	18.20	18.46	17,467
17 Jul 19	18.47000 -0.12	18.60	18.47	18.60	4,594
16 Jul 19	18.59000 +0.04	18.68	18.50	18.50	4,400
15 Jul 19	18.55000 +0.08	18.67	18.40	18.67	12,184
12 Jul 19	18.47000 +0.19	18.65	18.34	18.65	18,165
11 Jul 19	18.28000 -0.23	18.83	18.23	18.51	11,385
10 Jul 19	18.51000 -0.05	18.87	18.50	18.50	13,011
09 Jul 19	18.56000 -0.09	18.89	18.40	18.63	7,300
08 Jul 19	18.65000 -0.14	18.98	18.64	18.87	9,175
05 Jul 19	18.79000 +0.16	18.80	18.19	18.62	11,364
03 Jul 19	18.63000 -0.15	18.89	18.63	18.89	3,118
02 Jul 19	18.78000 -0.06	18.90	18.75	18.75	12,220
01 Jul 19	18.84000 -0.01	19.00	18.37	19.00	25,203
28 Jun 19	18.85000 +0.39	19.00	18.31	18.31	172,419
27 Jun 19	18.46000 +0.17	18.56	18.30	18.30	24,341
26 Jun 19	18.29000 -0.09	18.66	18.28	18.50	41,415
25 Jun 19	18.38000 -0.03	18.49	18.29	18.38	9,520
24 Jun 19	18.41000 -0.05	18.61	18.35	18.61	37,797
21 Jun 19	18.46000 +0.03	18.75	18.31	18.33	23,838
20 Jun 19	18.43000 -0.06	18.82	18.35	18.52	17,643
19 Jun 19	18.49000 +0.06	18.77	18.28	18.28	13,563
18 Jun 19	18.43000 -0.17	18.83	18.41	18.69	31,171
17 Jun 19	18.60000 +0.26	18.69	18.31	18.67	20,083
14 Jun 19	18.34000 -0.20	18.69	18.04	18.43	47,098
13 Jun 19	18.54000 +0.01	19.08	18.44	19.08	21,203
12 Jun 19	18.53000 +0.15	18.60	18.44	18.56	23,876
11 Jun 19	18.38000 -0.05	18.54	18.19	18.24	52,138
10 Jun 19	18.43000 -0.01	18.67	18.00	18.33	43,458
07 Jun 19	18.44000 +0.47	18.58	17.97	18.45	23,996
06 Jun 19	17.97000 -0.13	18.52	17.84	18.11	34,886
05 Jun 19	18.10000 -0.85	18.80	18.03	18.80	50,512
04 Jun 19	18.95000 +0.83	19.18	18.24	18.24	57,215
03 Jun 19	18.12000 +0.20	18.34	17.76	17.76	47,162
31 May 19	17.92000 +1.13	18.16	16.54	16.54	69,809
30 May 19	16.79000 -0.26	17.58	16.11	17.16	113,081
29 May 19	17.05000 -1.21	18.20	16.32	18.20	97,474
28 May 19	18.26000 -0.21	18.45	18.25	18.40	15,516
24 May 19	18.47000 +0.00	18.65	18.30	18.40	18,597
23 May 19	18.47000 -0.48	18.84	18.36	18.84	20,696
22 May 19	18.95000 -0.24	19.10	18.60	19.10	11,441
21 May 19	19.19000 +0.66	19.35	18.29	18.53	86,925
20 May 19	18.53000 -0.01	18.64	18.46	18.61	2,184
17 May 19	18.54000 -0.03	18.70	18.53	18.57	7,787
16 May 19	18.57000 -0.03	18.66	18.53	18.59	4,640
15 May 19	18.60000 +0.19	18.75	18.33	18.33	15,510
14 May 19	18.41000 +0.39	18.46	18.00	18.01	30,864
13 May 19	18.02000 +0.07	18.07	17.75	17.79	22,404
10 May 19	17.95000 -0.01	17.98	17.74	17.92	24,923
09 May 19	17.96000 +0.01	18.20	17.68	17.68	28,995
08 May 19	17.95000 +0.05	18.05	17.85	17.85	7,939
07 May 19	17.90000 +0.40	18.21	17.69	18.20	22,975
06 May 19	17.50000 -0.19	17.82	17.50	17.50	7,987
03 May 19	17.69000 +0.32	17.75	17.55	17.55	5,257
02 May 19	17.37000 -0.08	17.73	16.90	17.73	13,575
01 May 19	17.45000 -0.06	17.69	17.45	17.69	4,402
30 Apr 19	17.51000 +0.20	17.83	17.32	17.36	29,767
29 Apr 19	17.31000 -0.15	17.50	16.77	17.19	26,333
26 Apr 19	17.46000 +0.00	17.88	17.39	17.62	15,208
25 Apr 19	17.46000 -0.19	17.61	17.40	17.61	16,592
24 Apr 19	17.65000 -0.25	17.98	17.62	17.72	19,325
23 Apr 19	17.90000 -0.05	18.21	17.77	18.11	18,405
22 Apr 19	17.95000 -0.25	18.12	17.91	18.00	8,761
18 Apr 19	18.20000 +0.20	18.20	17.85	17.85	7,307
17 Apr 19	18.00000 +0.06	18.13	17.97	18.07	7,030
16 Apr 19	17.94000 +0.00	18.08	17.86	18.06	8,376
15 Apr 19	17.94000 -0.07	18.33	17.90	17.92	8,130
12 Apr 19	18.01000 +0.09	18.65	17.96	18.65	11,975
11 Apr 19	17.92000 -0.23	18.10	17.90	17.92	9,529
10 Apr 19	18.15000 +0.24	18.61	18.00	18.31	8,370
09 Apr 19	17.91000 -0.09	18.81	17.91	18.81	11,729
08 Apr 19	18.00000 -0.04	18.18	17.68	17.68	6,247
05 Apr 19	18.04000 +0.33	18.38	17.81	18.38	10,454
04 Apr 19	17.71500 +0.06	18.04	17.63	17.68	7,208
03 Apr 19	17.66000 -0.04	17.75	17.42	17.53	26,915
02 Apr 19	17.70000 -0.15	17.90	17.48	17.90	8,374
01 Apr 19	17.85000 +0.08	17.98	17.66	17.89	11,106
29 Mar 19	17.77000 -0.12	18.02	17.77	17.98	9,625
28 Mar 19	17.89000 -0.12	18.38	17.68	18.38	7,201
27 Mar 19	18.01000 +0.11	18.60	17.83	17.85	7,790
26 Mar 19	17.90000 +0.13	18.49	17.50	18.14	20,302
25 Mar 19	17.77000 +0.34	17.95	17.45	17.95	21,864
22 Mar 19	17.43000 -0.53	18.25	17.42	18.25	27,009
21 Mar 19	17.96000 +0.23	18.11	17.81	17.81	16,914
20 Mar 19	17.73000 -0.12	17.84	17.50	17.73	12,897
19 Mar 19	17.85000 +0.10	18.02	17.65	17.65	29,416
18 Mar 19	17.75000 -0.07	17.90	17.51	17.85	23,657
15 Mar 19	17.82000 -0.50	18.40	17.82	18.25	61,624
14 Mar 19	18.32000 +0.05	18.40	18.19	18.27	8,854
13 Mar 19	18.27000 -0.12	18.45	18.23	18.40	46,794
12 Mar 19	18.39000 -0.46	18.71	18.11	18.69	32,108
11 Mar 19	18.85000 +0.43	19.26	18.36	18.36	20,235
08 Mar 19	18.42000 -0.19	18.76	18.25	18.40	9,784
07 Mar 19	18.61000 +0.16	18.94	18.50	18.58	21,504
06 Mar 19	18.45000 -0.41	18.94	18.45	18.85	9,995
05 Mar 19	18.86000 -0.03	18.95	18.62	18.78	11,075
04 Mar 19	18.89000 +0.39	19.20	18.50	18.50	22,379
01 Mar 19	18.50000 +0.12	18.65	18.27	18.50	9,368
28 Feb 19	18.38000 -0.38	18.91	18.10	18.77	9,913
27 Feb 19	18.76000 +0.00	19.08	18.60	18.95	4,802
26 Feb 19	18.76000 -0.24	19.15	18.76	19.15	14,853
25 Feb 19	19.00000 +0.02	19.24	18.90	19.00	13,579
22 Feb 19	18.98000 -0.01	19.00	18.78	18.99	6,821
21 Feb 19	18.99000 +0.29	19.00	18.71	18.71	9,195
20 Feb 19	18.70000 -0.08	19.00	18.69	18.87	20,805
19 Feb 19	18.78000 +0.17	18.85	18.66	18.71	8,712
15 Feb 19	18.61000 +0.16	18.97	18.59	18.59	11,895
14 Feb 19	18.45000 -0.20	18.93	18.45	18.57	8,687
13 Feb 19	18.65000 +0.10	18.83	18.49	18.55	14,056
12 Feb 19	18.55000 -0.01	18.76	18.45	18.49	27,928
11 Feb 19	18.56000 +0.16	18.62	17.94	18.50	23,915
08 Feb 19	18.40000 +0.84	18.48	17.57	17.57	41,201
07 Feb 19	17.56000 -0.29	17.96	17.40	17.96	33,519
06 Feb 19	17.85000 +1.05	18.33	17.30	17.30	77,866
05 Feb 19	16.80000 -0.05	17.14	16.62	16.90	37,488
04 Feb 19	16.85000 +0.18	17.04	16.54	16.54	17,894
01 Feb 19	16.67000 -0.07	17.07	16.50	16.80	20,947
31 Jan 19	16.74000 +0.10	16.94	16.68	16.80	22,638
30 Jan 19	16.64000 +0.05	16.87	16.50	16.87	26,267
29 Jan 19	16.59000 +0.16	16.63	16.44	16.45	14,642
28 Jan 19	16.43000 -0.27	16.75	16.27	16.45	31,504
25 Jan 19	16.70000 -0.24	17.08	16.61	16.91	27,394
24 Jan 19	16.94000 +0.03	17.07	16.80	16.92	19,535
23 Jan 19	16.91000 -0.11	17.14	16.80	17.14	24,206
22 Jan 19	17.02000 +0.12	17.09	16.78	16.78	35,463
18 Jan 19	16.90000 +0.16	16.99	16.68	16.78	22,313
17 Jan 19	16.74000 +0.04	16.99	16.63	16.63	28,582
16 Jan 19	16.70000 +0.21	16.71	16.37	16.37	41,049
15 Jan 19	16.49000 -0.05	16.91	16.34	16.55	33,397
14 Jan 19	16.54000 -0.31	16.97	16.43	16.86	22,833
11 Jan 19	16.85000 -0.11	17.11	16.82	16.89	17,573
10 Jan 19	16.96000 +0.23	17.18	16.49	16.49	11,403
09 Jan 19	16.73000 -0.06	16.81	16.38	16.56	25,788
08 Jan 19	16.79000 -0.04	17.00	16.62	17.00	26,893
07 Jan 19	16.83000 +0.09	17.40	16.29	16.80	31,172
04 Jan 19	16.74000 +0.88	16.89	15.95	16.03	38,905
03 Jan 19	15.86000 -0.10	16.15	15.70	15.95	23,984
02 Jan 19	15.96000 +0.41	15.96	15.21	15.35	26,198
31 Dec 18	15.55000 -0.23	15.76	15.29	15.74	28,462
28 Dec 18	15.78000 +0.30	16.09	15.42	16.00	34,586
27 Dec 18	15.48000 +0.16	15.48	14.61	15.12	23,929
26 Dec 18	15.32000 +0.39	16.06	15.01	15.06	40,799
24 Dec 18	14.93000 -0.24	15.74	14.93	15.02	18,592
21 Dec 18	15.17000 -0.08	16.06	15.09	15.29	132,764
20 Dec 18	15.25000 -0.40	16.14	15.16	15.58	27,530
19 Dec 18	15.65000 -0.40	16.59	15.63	16.07	28,024
18 Dec 18	16.05000 +0.26	16.82	15.69	16.01	22,678
17 Dec 18	15.79000 -0.34	16.48	15.46	16.00	35,188
14 Dec 18	16.13000 -0.21	16.68	15.90	16.47	14,812
13 Dec 18	16.34000 -0.75	16.89	15.76	16.80	21,519
12 Dec 18	17.09000 +0.65	17.43	16.83	16.83	15,920
11 Dec 18	16.44000 -0.54	17.18	16.35	17.18	14,967
10 Dec 18	16.98000 -0.11	17.15	16.42	17.09	25,278
07 Dec 18	17.09000 +0.52	17.96	16.86	17.02	35,900
06 Dec 18	16.57000 -0.22	16.98	16.22	16.55	7,253
04 Dec 18	16.79000 -0.50	17.26	16.24	17.16	13,423
03 Dec 18	17.29000 -0.27	17.81	16.94	17.81	4,504
30 Nov 18	17.56000 -0.16	17.95	17.43	17.80	9,552
29 Nov 18	17.72000 -0.19	18.14	17.50	17.85	10,039
28 Nov 18	17.91000 +0.22	18.25	17.53	17.95	9,832
27 Nov 18	17.69000 -0.87	18.43	17.48	18.40	8,404
26 Nov 18	18.56000 +0.66	19.00	17.96	17.96	23,461
23 Nov 18	17.90000 +0.10	17.90	17.33	17.55	4,292
21 Nov 18	17.80000 +0.80	17.88	17.33	17.33	5,919
20 Nov 18	17.00000 +0.31	17.78	16.60	16.64	19,400
19 Nov 18	16.69000 -0.41	17.10	16.53	17.10	9,253
16 Nov 18	17.10000 -0.54	17.59	17.10	17.47	8,413
15 Nov 18	17.64000 +0.74	17.94	17.11	17.13	3,009
14 Nov 18	16.90000 -0.57	17.50	16.84	17.40	6,387
13 Nov 18	17.47000 +0.27	17.74	17.21	17.74	4,802
12 Nov 18	17.20000 +0.13	17.42	17.06	17.22	6,038
09 Nov 18	17.07000 -0.89	17.88	17.07	17.88	11,821
08 Nov 18	17.96000 +0.23	17.96	17.66	17.66	6,611
07 Nov 18	17.73000 +0.46	17.77	17.45	17.45	4,856
06 Nov 18	17.27000 -0.10	17.51	17.25	17.51	4,868
05 Nov 18	17.37000 -0.43	17.70	17.37	17.70	5,805
02 Nov 18	17.80000 +0.40	17.80	17.16	17.59	14,489
01 Nov 18	17.40000 -0.34	17.45	17.05	17.42	7,722
31 Oct 18	17.74000 +0.10	18.02	17.50	18.02	9,259
30 Oct 18	17.64000 -0.12	18.10	17.22	18.10	4,549
29 Oct 18	17.76000 +0.37	18.21	17.14	17.71	4,551
26 Oct 18	17.39000 -0.35	17.74	17.03	17.74	6,285
25 Oct 18	17.74000 +0.86	18.15	17.03	17.03	15,279
24 Oct 18	16.88000 -0.80	17.67	16.88	17.53	32,409
23 Oct 18	17.67500 +0.23	17.82	17.16	17.31	11,723
22 Oct 18	17.44000 +0.04	17.68	17.22	17.68	5,253
19 Oct 18	17.40000 -0.54	17.86	17.28	17.81	10,908
18 Oct 18	17.94000 -0.13	18.19	17.76	18.19	8,174
17 Oct 18	18.07000 +0.08	18.40	17.83	17.83	9,369
16 Oct 18	17.99000 +0.36	18.55	17.53	17.64	9,917
15 Oct 18	17.63000 -0.73	18.23	17.56	18.20	10,647
12 Oct 18	18.36000 -0.29	19.27	18.22	18.79	31,330
11 Oct 18	18.65000 -0.04	19.21	18.65	18.69	8,886
10 Oct 18	18.69000 -0.31	19.10	18.67	19.10	9,213
09 Oct 18	19.00000 +0.21	19.25	18.97	19.02	8,305
08 Oct 18	18.79000 +0.03	19.14	18.67	18.76	9,963
05 Oct 18	18.76000 -0.41	19.17	18.71	19.17	3,107
04 Oct 18	19.17000 -0.09	19.37	18.91	19.25	6,580
03 Oct 18	19.26000 +0.23	19.26	18.85	19.15	4,768
02 Oct 18	19.03000 -0.17	19.18	19.01	19.18	5,049
01 Oct 18	19.20000 -0.30	19.65	19.18	19.65	3,138
28 Sep 18	19.50000 +0.40	19.60	19.03	19.03	9,001
27 Sep 18	19.10000 +0.05	19.15	18.95	18.95	5,707
26 Sep 18	19.05000 -0.15	19.20	19.00	19.19	8,327
25 Sep 18	19.20000 +0.05	19.25	18.95	19.05	5,233
24 Sep 18	19.15000 -0.30	19.35	19.00	19.35	8,315
21 Sep 18	19.45000 +0.20	19.50	19.15	19.20	33,949
20 Sep 18	19.25000 +0.10	19.50	19.10	19.25	5,567
19 Sep 18	19.15000 -0.45	19.55	19.15	19.55	16,837
18 Sep 18	19.60000 -0.15	19.85	19.55	19.85	10,024
17 Sep 18	19.75000 +0.20	20.00	19.70	19.70	8,912
14 Sep 18	19.55000 +0.45	19.70	19.10	19.10	11,963
13 Sep 18	19.10000 -0.32	19.40	19.10	19.40	3,227
12 Sep 18	19.42500 +0.07	19.50	19.25	19.35	14,120
11 Sep 18	19.35000 +0.15	19.60	19.10	19.30	8,776
10 Sep 18	19.20000 +0.20	19.25	18.85	18.85	6,422
07 Sep 18	19.00000 +0.10	19.10	18.85	18.85	9,550
06 Sep 18	18.90000 +0.05	19.05	18.75	18.75	10,028
05 Sep 18	18.85000 -0.30	19.22	18.80	19.20	3,289
04 Sep 18	19.15000 +0.00	19.30	19.04	19.20	18,916
31 Aug 18	19.15000 +0.25	19.15	19.00	19.00	8,129
30 Aug 18	18.90000 -0.05	19.10	18.70	18.77	8,397
29 Aug 18	18.95000 +0.10	19.70	18.85	19.70	6,867
28 Aug 18	18.85000 +0.10	18.90	18.68	18.68	12,040
27 Aug 18	18.75000 -0.20	19.50	18.75	19.50	9,288
24 Aug 18	18.95000 +0.10	19.00	18.65	18.80	13,147
23 Aug 18	18.85000 -0.25	19.05	18.85	19.05	2,543
22 Aug 18	19.10000 -0.15	19.40	19.00	19.20	13,514
21 Aug 18	19.25000 -0.05	19.40	19.15	19.25	15,155
20 Aug 18	19.30000 +0.05	19.60	19.20	19.35	10,835
17 Aug 18	19.25000 +0.25	19.35	18.90	18.90	26,456
16 Aug 18	19.00000 +0.40	19.00	18.65	18.75	12,440
15 Aug 18	18.60000 -0.35	18.90	18.55	18.75	10,981
14 Aug 18	18.95000 +0.00	19.15	18.85	18.90	18,904
13 Aug 18	18.95000 -0.20	19.20	18.75	19.20	10,128
10 Aug 18	19.15000 -0.35	19.50	19.15	19.50	20,932
09 Aug 18	19.50000 -0.15	19.70	19.35	19.60	16,667
08 Aug 18	19.65000 -0.10	19.85	19.50	19.70	18,754
07 Aug 18	19.75000 +0.20	19.95	19.55	19.55	33,205
06 Aug 18	19.55000 +0.70	20.24	18.85	18.95	113,208
03 Aug 18	18.85000 +0.95	19.53	18.50	18.50	143,153
02 Aug 18	17.90000 +0.25	17.90	17.40	17.40	23,743
01 Aug 18	17.65000 -0.30	17.90	17.50	17.90	37,317
31 Jul 18	17.95000 +0.50	17.95	17.40	17.55	13,794
30 Jul 18	17.45000 +0.00	17.70	17.35	17.55	39,608
27 Jul 18	17.45000 -0.05	17.60	17.26	17.60	9,952
26 Jul 18	17.50000 +0.30	17.70	17.15	17.15	14,786
25 Jul 18	17.20000 +0.05	17.75	17.05	17.10	19,544
24 Jul 18	17.15000 -0.20	17.90	17.15	17.85	14,715
23 Jul 18	17.35000 -0.05	17.50	17.25	17.50	6,414
20 Jul 18	17.40000 -0.15	17.60	17.40	17.55	10,201
19 Jul 18	17.55000 +0.10	17.75	17.45	17.45	28,914
18 Jul 18	17.45000 -0.13	17.70	17.30	17.70	21,917
17 Jul 18	17.57500 -0.17	18.00	17.40	17.70	25,685
16 Jul 18	17.75000 +0.00	17.90	17.40	17.90	11,959
13 Jul 18	17.75000 +0.45	17.75	17.40	17.40	12,388
12 Jul 18	17.30000 -0.05	17.40	17.20	17.40	16,790
11 Jul 18	17.35000 +0.15	17.40	17.05	17.25	20,389
10 Jul 18	17.20000 -0.25	17.60	17.05	17.45	13,658
09 Jul 18	17.45000 +0.15	17.60	17.25	17.30	15,693
06 Jul 18	17.30000 +0.25	17.30	17.05	17.10	21,882
05 Jul 18	17.05000 +0.20	17.25	16.90	16.96	30,057
03 Jul 18	16.85000 -0.10	17.05	16.85	17.00	6,500
02 Jul 18	16.95000 +0.20	16.95	16.60	16.60	8,881
29 Jun 18	16.75000 +0.15	17.00	16.60	16.60	33,606
28 Jun 18	16.60000 -0.30	16.90	16.45	16.85	28,963
27 Jun 18	16.90000 -0.30	17.20	16.90	17.05	16,201
26 Jun 18	17.20000 +0.25	17.35	16.95	17.15	19,075
25 Jun 18	16.95000 +0.05	17.05	16.67	16.90	22,695
22 Jun 18	16.90000 +0.05	17.00	16.75	16.95	60,479
21 Jun 18	16.85000 +0.00	17.10	16.70	16.70	34,942
20 Jun 18	16.85000 +0.00	17.05	16.65	16.90	27,090
19 Jun 18	16.85000 -0.05	17.00	16.65	16.75	16,499
18 Jun 18	16.90000 +0.20	17.20	16.60	16.70	25,397
15 Jun 18	16.70000 -0.20	17.05	16.65	16.80	38,956
14 Jun 18	16.90000 -0.10	17.01	16.80	17.01	11,762
13 Jun 18	17.00000 -0.20	17.20	17.00	17.15	21,823
12 Jun 18	17.20000 -0.05	17.30	17.05	17.15	8,437
11 Jun 18	17.25000 +0.05	17.40	17.05	17.20	13,572
08 Jun 18	17.20000 -0.30	17.55	17.15	17.45	10,343
07 Jun 18	17.50000 -0.10	17.70	17.40	17.60	6,172
06 Jun 18	17.60000 -0.10	17.85	17.60	17.75	22,775
05 Jun 18	17.70000 +0.10	17.70	17.30	17.35	12,333
04 Jun 18	17.60000 -0.10	17.90	17.60	17.79	22,330
01 Jun 18	17.70000 +0.05	17.70	17.60	17.60	24,360
31 May 18	17.65000 -0.15	17.85	17.35	17.85	29,069
30 May 18	17.80000 +0.25	17.95	17.00	17.55	59,613
29 May 18	17.55000 -0.05	17.85	17.45	17.45	31,200
25 May 18	17.60000 +0.00	17.60	17.40	17.60	30,051
24 May 18	17.60000 -0.10	17.70	17.20	17.30	12,068
23 May 18	17.70000 -0.05	17.88	17.35	17.75	12,164
22 May 18	17.75000 -0.45	18.40	17.75	18.15	17,535
21 May 18	18.20000 +0.60	18.30	17.55	17.65	14,637
18 May 18	17.60000 +0.05	17.70	17.50	17.55	29,489
17 May 18	17.55000 +0.25	17.55	17.30	17.30	18,121
16 May 18	17.30000 -0.05	17.45	17.25	17.35	13,682
15 May 18	17.35000 -0.15	17.75	17.35	17.40	9,108
14 May 18	17.50000 +0.00	17.75	17.30	17.50	29,539
11 May 18	17.50000 -0.10	17.65	17.41	17.65	11,765
10 May 18	17.60000 +0.20	17.70	17.35	17.50	12,693
09 May 18	17.40000 -0.05	17.65	17.25	17.25	15,419
08 May 18	17.45000 -0.40	17.85	17.10	17.80	33,696
07 May 18	17.85000 +0.20	17.85	17.65	17.70	42,877
04 May 18	17.65000 +0.50	17.80	17.15	17.15	48,370
03 May 18	17.15000 -0.05	17.30	16.90	17.15	49,985
02 May 18	17.20000 +0.00	17.40	17.15	17.20	23,605
01 May 18	17.20000 +0.30	17.20	16.80	16.85	25,353
30 Apr 18	16.90000 +0.20	17.10	16.70	16.80	65,087
27 Apr 18	16.70000 -0.15	16.98	16.60	16.90	53,870
26 Apr 18	16.85000 -0.10	17.00	16.75	16.75	28,702
25 Apr 18	16.95000 +0.00	17.00	16.75	17.00	23,241
24 Apr 18	16.95000 -0.10	17.25	16.95	17.10	38,875
23 Apr 18	17.05000 +0.00	17.45	16.90	17.10	14,469
20 Apr 18	17.05000 -0.30	17.30	17.00	17.25	8,751
19 Apr 18	17.35000 +0.15	17.35	17.15	17.20	14,469
18 Apr 18	17.20000 +0.05	17.59	17.15	17.25	30,761
17 Apr 18	17.15000 +0.10	17.25	17.05	17.05	13,257
16 Apr 18	17.05000 +0.15	17.10	16.80	16.95	17,685
13 Apr 18	16.90000 +0.25	16.95	16.65	16.65	7,700
12 Apr 18	16.65000 +0.00	16.80	16.65	16.70	14,095
11 Apr 18	16.65000 +0.00	16.70	16.40	16.55	21,712
10 Apr 18	16.65000 +0.25	16.70	16.30	16.50	22,507
09 Apr 18	16.40000 +0.05	16.55	16.35	16.40	11,513
06 Apr 18	16.35000 +0.10	16.40	16.02	16.25	29,460
05 Apr 18	16.25000 +0.05	16.40	16.05	16.30	13,824
04 Apr 18	16.20000 +0.55	16.30	15.65	15.65	15,982
03 Apr 18	15.65000 +0.25	15.70	15.45	15.45	19,708
02 Apr 18	15.40000 +0.25	15.80	15.20	15.20	48,911
29 Mar 18	15.15000 +0.05	15.60	14.90	15.10	249,512
28 Mar 18	15.10000 +0.05	15.45	15.00	15.25	39,998
27 Mar 18	15.05000 -0.25	15.70	14.90	15.30	37,047
26 Mar 18	15.30000 +0.20	15.55	15.15	15.30	62,222
23 Mar 18	15.10000 +0.00	15.55	15.05	15.05	28,897
22 Mar 18	15.10000 -0.25	15.55	15.07	15.15	34,721
21 Mar 18	15.35000 -0.25	15.80	15.25	15.55	42,582
20 Mar 18	15.60000 -0.35	16.00	15.55	16.00	16,598
19 Mar 18	15.95000 -0.20	16.15	15.50	16.00	34,432
16 Mar 18	16.15000 +0.15	16.30	15.90	15.95	71,076
15 Mar 18	16.00000 -0.40	16.35	16.00	16.35	22,671
14 Mar 18	16.40000 -0.05	16.50	16.25	16.50	14,160
13 Mar 18	16.45000 -0.35	16.88	16.45	16.80	11,177
12 Mar 18	16.80000 +0.00	16.90	16.45	16.55	43,639
09 Mar 18	16.80000 +0.40	16.80	16.45	16.47	18,267
08 Mar 18	16.40000 +0.25	16.60	16.15	16.15	16,500
07 Mar 18	16.15000 +0.55	16.30	15.55	15.55	24,460
06 Mar 18	15.60000 +0.00	15.90	15.50	15.60	38,042
05 Mar 18	15.60000 -0.20	16.00	15.50	15.75	15,928
02 Mar 18	15.80000 +0.65	15.80	15.10	15.10	44,741
01 Mar 18	15.15000 -0.20	15.50	15.05	15.30	45,914
28 Feb 18	15.35000 -0.25	15.68	15.15	15.60	35,412
27 Feb 18	15.60000 -0.35	16.25	15.40	16.00	30,496
26 Feb 18	15.95000 +0.00	16.30	15.90	16.00	27,723
23 Feb 18	15.95000 +0.10	15.95	15.60	15.85	28,291
22 Feb 18	15.85000 +0.05	16.20	15.65	15.80	19,476
21 Feb 18	15.80000 +0.20	16.15	15.55	15.60	39,968
20 Feb 18	15.60000 -0.25	15.85	15.45	15.75	24,603
16 Feb 18	15.85000 +0.05	16.15	15.55	15.75	22,142
15 Feb 18	15.80000 +0.00	16.00	15.60	15.85	23,612
14 Feb 18	15.80000 -0.10	15.95	15.50	15.70	35,691
13 Feb 18	15.90000 +0.10	15.90	15.70	15.80	36,151
12 Feb 18	15.80000 -0.05	16.15	15.65	15.90	20,741
09 Feb 18	15.85000 -0.10	16.15	15.50	16.15	42,847
08 Feb 18	15.95000 -0.45	16.91	15.30	16.30	55,915
07 Feb 18	16.40000 -0.65	16.45	15.00	16.40	159,250
06 Feb 18	17.05000 +0.30	17.45	16.60	16.70	35,048
05 Feb 18	16.75000 -0.45	17.20	16.75	16.80	36,670
02 Feb 18	17.20000 -0.55	17.70	17.10	17.70	28,241
01 Feb 18	17.75000 +0.25	17.75	17.50	17.50	18,521
31 Jan 18	17.50000 -0.20	17.90	17.45	17.75	24,132
30 Jan 18	17.70000 -0.10	17.85	17.55	17.75	14,711
29 Jan 18	17.80000 -0.05	18.15	17.75	17.80	23,142
26 Jan 18	17.85000 -0.05	18.05	17.55	18.00	34,394
25 Jan 18	17.90000 -0.15	18.10	17.75	18.10	26,556
24 Jan 18	18.05000 -0.20	18.50	18.00	18.25	40,704
23 Jan 18	18.25000 +0.35	18.35	17.90	17.90	33,763
22 Jan 18	17.90000 +0.00	17.95	17.55	17.80	14,815
19 Jan 18	17.90000 +0.35	17.95	17.45	17.50	13,573
18 Jan 18	17.55000 +0.00	17.85	17.40	17.55	17,729
17 Jan 18	17.55000 +0.10	17.70	17.35	17.45	25,873
16 Jan 18	17.45000 -0.40	18.65	17.25	17.90	53,107
12 Jan 18	17.85000 +0.45	17.90	17.20	17.30	34,250
11 Jan 18	17.40000 +0.25	17.70	17.05	17.15	30,695
10 Jan 18	17.15000 +0.15	17.20	16.80	16.95	31,683
09 Jan 18	17.00000 -0.10	17.25	16.90	17.10	39,093
08 Jan 18	17.10000 -0.05	17.10	16.65	17.10	31,887
05 Jan 18	17.15000 -0.05	17.30	16.85	17.25	110,853
04 Jan 18	17.20000 +0.25	17.40	16.95	17.10	51,165
03 Jan 18	16.95000 -0.10	17.10	16.80	17.00	24,397
02 Jan 18	17.05000 -0.20	17.59	17.00	17.25	19,726
29 Dec 17	17.25000 +0.30	17.35	16.75	16.80	28,124
28 Dec 17	16.95000 +0.00	17.05	16.85	17.05	24,086
27 Dec 17	16.95000 -0.25	17.25	16.85	17.20	26,433
26 Dec 17	17.20000 +0.15	17.65	17.00	17.00	32,300
22 Dec 17	17.05000 -0.50	17.55	16.95	17.55	38,530
21 Dec 17	17.55000 +0.10	17.90	17.40	17.40	27,872
20 Dec 17	17.45000 +0.05	17.85	17.40	17.85	30,869
19 Dec 17	17.40000 -0.45	17.75	17.20	17.70	32,709
18 Dec 17	17.85000 +0.35	18.00	17.55	17.55	29,421
15 Dec 17	17.50000 +0.05	17.95	17.40	17.45	111,101
14 Dec 17	17.45000 -0.10	17.65	17.40	17.65	51,516
13 Dec 17	17.55000 +0.35	17.70	17.25	17.25	54,026
12 Dec 17	17.20000 -0.10	17.52	17.15	17.37	36,311
11 Dec 17	17.30000 +0.35	17.50	16.80	16.90	43,518
08 Dec 17	16.95000 -1.85	18.80	16.55	18.80	179,318
07 Dec 17	18.80000 +0.60	19.05	18.64	18.70	50,804
06 Dec 17	18.20000 +0.05	18.40	18.00	18.20	39,147
05 Dec 17	18.15000 +0.20	18.50	17.95	18.00	61,288
04 Dec 17	17.95000 +0.00	18.40	17.80	18.20	36,090
01 Dec 17	17.95000 +0.20	18.05	17.10	17.75	46,632
30 Nov 17	17.75000 -0.15	17.90	17.70	17.85	20,126
29 Nov 17	17.90000 +0.15	18.05	17.65	17.65	26,317
28 Nov 17	17.75000 +0.10	17.85	17.45	17.70	35,660
27 Nov 17	17.65000 -0.45	18.25	17.60	18.20	26,954
24 Nov 17	18.10000 +0.05	18.30	18.00	18.20	22,403
22 Nov 17	18.05000 -0.25	18.60	18.00	18.05	23,767
21 Nov 17	18.30000 -0.10	18.55	17.95	18.55	47,515
20 Nov 17	18.40000 -0.40	19.00	18.15	18.80	69,229
17 Nov 17	18.80000 +0.75	19.20	17.60	17.85	69,870
16 Nov 17	18.05000 +0.55	18.40	17.55	17.55	27,648
15 Nov 17	17.50000 -0.45	17.90	17.50	17.90	25,715
14 Nov 17	17.95000 +0.55	18.25	17.25	17.25	72,358
13 Nov 17	17.40000 +0.15	17.50	16.90	17.10	38,876
10 Nov 17	17.25000 +0.10	17.55	16.85	17.00	34,033
09 Nov 17	17.15000 +0.25	17.25	16.55	16.65	37,127
08 Nov 17	16.90000 -0.65	17.55	16.60	17.55	81,234
07 Nov 17	17.55000 -0.55	18.16	17.55	18.16	32,091
06 Nov 17	18.10000 -0.20	18.10	16.70	18.10	41,933
03 Nov 17	18.30000 -0.10	18.50	18.20	18.20	25,857
02 Nov 17	18.40000 -0.10	19.05	18.33	18.80	39,125
01 Nov 17	18.50000 -0.20	19.10	18.30	19.10	37,157
31 Oct 17	18.70000 +0.25	18.85	18.05	18.35	56,334
30 Oct 17	18.45000 -0.20	18.50	17.95	18.15	52,428
27 Oct 17	18.65000 +0.05	19.25	18.40	18.65	58,148
26 Oct 17	18.60000 +0.30	18.60	18.15	18.30	40,364
25 Oct 17	18.30000 -0.35	18.75	18.25	18.45	45,854
24 Oct 17	18.65000 +0.20	18.80	16.85	18.60	30,404
23 Oct 17	18.45000 -0.35	18.65	18.10	18.10	48,858
20 Oct 17	18.80000 +0.25	18.90	18.50	18.75	14,411
19 Oct 17	18.55000 -0.35	18.75	18.45	18.60	15,059
18 Oct 17	18.90000 -0.20	19.35	18.75	19.15	30,040
17 Oct 17	19.10000 +0.55	19.25	18.40	18.40	63,553
16 Oct 17	18.55000 -0.45	19.10	18.45	19.00	60,543
13 Oct 17	19.00000 +0.05	19.02	18.60	18.95	39,892
12 Oct 17	18.95000 +0.00	19.15	18.81	19.10	32,460
11 Oct 17	18.95000 +0.00	19.15	18.85	18.95	36,732
10 Oct 17	18.95000 +0.10	18.95	18.60	18.95	39,484
09 Oct 17	18.85000 -0.25	19.25	18.75	19.10	25,717
06 Oct 17	19.10000 +0.70	19.35	18.25	18.30	65,712
05 Oct 17	18.40000 +0.15	18.40	18.19	18.20	18,009
04 Oct 17	18.25000 +0.25	18.25	17.90	17.95	32,533
03 Oct 17	18.00000 +0.10	18.15	17.70	18.00	51,593
02 Oct 17	17.90000 +0.60	17.98	17.25	17.25	51,455
29 Sep 17	17.30000 -0.50	17.90	17.20	17.75	21,913
28 Sep 17	17.80000 +0.15	18.10	17.45	17.45	47,843
27 Sep 17	17.65000 +0.85	17.73	16.85	16.85	71,488
26 Sep 17	16.80000 +0.45	17.15	16.35	16.35	45,774
25 Sep 17	16.35000 +0.00	16.80	16.25	16.30	41,254
22 Sep 17	16.35000 -0.30	17.05	16.30	16.60	41,480
21 Sep 17	16.65000 +0.00	16.75	16.45	16.60	29,997
20 Sep 17	16.65000 -0.35	17.05	16.55	16.95	35,149
19 Sep 17	17.00000 +0.05	17.25	16.81	17.10	48,175
18 Sep 17	16.95000 +0.05	17.05	16.70	17.00	36,299
15 Sep 17	16.90000 +0.05	17.20	16.70	16.85	101,118
14 Sep 17	16.85000 +0.10	16.90	16.70	16.75	49,519
13 Sep 17	16.75000 +0.00	16.85	16.60	16.60	33,764
12 Sep 17	16.75000 +0.20	17.00	16.60	16.60	49,508
11 Sep 17	16.55000 +0.30	16.55	16.30	16.45	41,815
08 Sep 17	16.25000 +0.05	16.55	16.10	16.15	41,929
07 Sep 17	16.20000 +0.10	16.40	16.05	16.05	35,372
06 Sep 17	16.10000 -0.15	16.35	16.00	16.25	34,198
05 Sep 17	16.25000 -0.60	17.00	16.05	16.80	47,005
01 Sep 17	16.85000 +0.35	17.20	16.35	16.35	60,542
31 Aug 17	16.50000 +0.20	16.80	16.25	16.40	60,336
30 Aug 17	16.30000 +0.35	16.60	16.05	16.10	67,862
29 Aug 17	15.95000 +0.45	16.18	15.45	15.45	65,447
28 Aug 17	15.50000 +0.45	15.60	15.10	15.10	61,662
25 Aug 17	15.05000 +0.15	15.05	14.55	14.85	47,272
24 Aug 17	14.90000 -0.15	15.10	14.80	15.00	26,947
23 Aug 17	15.05000 -0.15	15.20	15.00	15.10	31,296
22 Aug 17	15.20000 -0.10	15.40	15.00	15.35	41,034
21 Aug 17	15.30000 +0.30	15.53	14.85	14.90	96,285
18 Aug 17	15.00000 +0.15	15.10	14.50	14.75	53,375
17 Aug 17	14.85000 -0.20	15.35	14.80	15.00	52,166
16 Aug 17	15.05000 -0.35	15.50	14.90	15.45	62,591
15 Aug 17	15.40000 +0.10	15.50	15.30	15.30	69,576
14 Aug 17	15.30000 +0.30	15.55	15.05	15.05	62,958
11 Aug 17	15.00000 +0.00	15.35	15.00	15.15	53,999
10 Aug 17	15.00000 -0.20	15.30	15.00	15.13	55,561
09 Aug 17	15.20000 -0.05	15.30	15.05	15.05	55,039
08 Aug 17	15.25000 +0.45	15.60	14.65	14.85	107,626
07 Aug 17	14.80000 -0.15	15.05	14.05	15.00	84,494
04 Aug 17	14.95000 -1.55	16.65	14.36	16.65	349,612
03 Aug 17	16.50000 -0.40	16.85	16.20	16.85	51,702
02 Aug 17	16.90000 -0.20	17.20	16.74	17.10	34,282
01 Aug 17	17.10000 +0.10	17.25	16.80	17.00	33,300
31 Jul 17	17.00000 -0.10	17.15	16.95	17.10	22,202
28 Jul 17	17.10000 -0.15	17.30	16.95	17.25	23,713
27 Jul 17	17.25000 -0.05	17.70	17.00	17.30	41,529
26 Jul 17	17.30000 +0.00	17.40	16.90	17.20	35,712
25 Jul 17	17.30000 -0.15	17.80	17.20	17.60	38,584
24 Jul 17	17.45000 +0.10	17.50	17.15	17.40	32,187
21 Jul 17	17.35000 -0.15	17.50	16.95	17.50	54,512
20 Jul 17	17.50000 -0.50	18.01	17.30	17.95	53,899
19 Jul 17	18.00000 -0.25	18.58	17.60	18.58	76,580
18 Jul 17	18.25000 -0.05	18.30	17.80	18.05	45,635
17 Jul 17	18.30000 -0.20	18.55	17.85	18.40	47,311
14 Jul 17	18.50000 +0.35	18.65	18.05	18.10	32,812
13 Jul 17	18.15000 +0.25	18.20	17.80	18.05	38,324
12 Jul 17	17.90000 +0.05	18.25	17.60	18.00	15,334
11 Jul 17	17.85000 -0.30	18.15	17.75	18.15	29,834
10 Jul 17	18.15000 -0.65	18.73	18.05	18.65	81,475
07 Jul 17	18.80000 +0.80	18.80	17.80	18.00	39,125
06 Jul 17	18.00000 +0.45	18.20	17.25	17.35	51,802
05 Jul 17	17.55000 -0.40	17.80	17.25	17.75	61,492
03 Jul 17	17.95000 -0.20	18.20	17.55	18.20	26,432
30 Jun 17	18.15000 -0.10	18.35	18.00	18.30	45,925
29 Jun 17	18.25000 +0.15	18.30	17.50	18.15	45,394
28 Jun 17	18.10000 +0.60	18.15	17.30	17.70	71,821
27 Jun 17	17.50000 -0.40	18.02	17.40	17.85	62,038
26 Jun 17	17.90000 +0.50	18.20	17.30	17.40	92,356
23 Jun 17	17.40000 +0.80	17.65	16.45	16.70	357,099
22 Jun 17	16.60000 +0.10	16.75	16.40	16.50	19,634
21 Jun 17	16.50000 -0.30	16.80	16.45	16.80	34,795
20 Jun 17	16.80000 +0.05	16.85	16.45	16.55	54,395
19 Jun 17	16.75000 +0.75	16.75	16.00	16.00	38,552
16 Jun 17	16.00000 +0.00	16.05	15.50	15.80	109,277
15 Jun 17	16.00000 -0.75	16.60	15.75	16.40	39,937
14 Jun 17	16.75000 -0.10	16.95	16.40	16.95	26,391
13 Jun 17	16.85000 +0.85	17.20	16.05	16.05	79,068
12 Jun 17	16.00000 +0.10	16.20	15.85	15.95	44,737
09 Jun 17	15.90000 +0.15	16.15	15.70	15.70	53,614
08 Jun 17	15.75000 +0.15	16.00	15.65	15.65	42,457
07 Jun 17	15.60000 +0.30	15.70	15.35	15.35	30,213
06 Jun 17	15.30000 -0.10	15.80	15.20	15.25	44,179
05 Jun 17	15.40000 -0.25	15.65	15.25	15.50	73,277
02 Jun 17	15.65000 +0.00	16.00	15.50	15.75	43,850
01 Jun 17	15.65000 +0.30	15.70	15.25	15.35	41,996
31 May 17	15.35000 -0.35	15.95	15.30	15.75	51,204
30 May 17	15.70000 -0.25	16.00	15.60	15.85	36,890
26 May 17	15.95000 -0.05	16.00	15.60	15.90	49,610
25 May 17	16.00000 +0.10	16.15	15.85	15.85	72,392
24 May 17	15.90000 -0.25	16.80	15.75	16.10	78,127
23 May 17	16.15000 +0.60	16.25	15.55	15.65	99,607
22 May 17	15.55000 -0.15	15.75	15.45	15.75	60,419
19 May 17	15.70000 +0.05	15.80	15.40	15.65	71,210
18 May 17	15.65000 -0.05	16.05	15.50	15.75	71,288
17 May 17	15.70000 -0.65	16.13	15.55	16.10	74,545
16 May 17	16.35000 -0.40	16.75	16.15	16.75	50,787
15 May 17	16.75000 +0.10	16.90	16.55	16.65	54,962
12 May 17	16.65000 +0.15	16.80	16.25	16.50	57,200
11 May 17	16.50000 -0.20	16.70	16.20	16.60	62,400
10 May 17	16.70000 -0.30	17.05	16.50	16.90	112,500
09 May 17	17.00000 +0.37	17.00	16.35	16.65	96,600
08 May 17	16.63000 -0.47	17.25	16.10	17.05	126,900
05 May 17	17.10000 -2.65	18.40	16.85	18.40	205,700
04 May 17	19.75000 -0.20	20.05	19.70	20.05	52,200
03 May 17	19.95000 -0.25	20.20	19.80	20.05	45,600
02 May 17	20.20000 +0.05	20.25	19.95	20.20	31,600
01 May 17	20.15000 +0.15	20.31	19.75	20.10	49,800
28 Apr 17	20.00000 +0.00	20.20	19.75	19.95	53,300
27 Apr 17	20.00000 +0.00	20.30	19.80	20.05	36,600
26 Apr 17	20.00000 +0.45	20.27	19.45	19.45	75,300
25 Apr 17	19.55000 +0.15	19.80	19.35	19.45	65,500
24 Apr 17	19.40000 +0.80	19.50	18.75	18.75	79,500
21 Apr 17	18.60000 +0.15	18.70	18.25	18.45	36,600
20 Apr 17	18.45000 +0.40	18.55	18.05	18.20	28,900
19 Apr 17	18.05000 -0.05	18.35	18.00	18.25	32,600
18 Apr 17	18.10000 +0.15	18.25	17.80	17.80	40,200
17 Apr 17	17.95000 -0.10	18.30	17.83	18.30	43,500
13 Apr 17	18.05000 -0.35	18.55	18.00	18.30	28,400
12 Apr 17	18.40000 -0.40	18.75	18.05	18.75	43,100
11 Apr 17	18.80000 -0.15	19.10	18.50	18.80	34,700
10 Apr 17	18.95000 +0.10	19.25	18.55	18.95	57,700
07 Apr 17	18.85000 +1.25	19.00	17.70	17.70	131,600
06 Apr 17	17.60000 +0.40	17.65	17.10	17.25	54,200
05 Apr 17	17.20000 -0.45	18.10	16.95	17.75	78,900
04 Apr 17	17.65000 +0.15	17.65	17.35	17.65	39,300
03 Apr 17	17.50000 -0.60	18.15	17.48	18.05	60,000
31 Mar 17	18.10000 +0.45	18.20	17.55	17.60	166,700
30 Mar 17	17.65000 -0.05	18.20	17.60	17.70	65,900
29 Mar 17	17.70000 -0.40	18.15	17.70	17.95	54,900
28 Mar 17	18.10000 +0.35	18.20	17.35	17.65	85,400
27 Mar 17	17.75000 -0.10	18.00	17.35	17.55	49,200
24 Mar 17	17.85000 -0.35	18.40	17.35	18.25	117,000
23 Mar 17	18.20000 -0.20	18.65	18.10	18.40	68,500
22 Mar 17	18.40000 -0.20	18.55	18.25	18.55	55,800
21 Mar 17	18.60000 -0.75	19.50	18.50	19.45	75,000
20 Mar 17	19.35000 -0.60	19.95	19.25	19.90	56,200
17 Mar 17	19.95000 +0.30	20.10	19.35	19.65	80,100
16 Mar 17	19.65000 +0.75	19.70	18.95	19.10	35,600
15 Mar 17	18.90000 +0.10	19.35	18.80	18.95	59,300
14 Mar 17	18.80000 -0.30	19.05	18.65	19.00	64,400
13 Mar 17	19.10000 +0.05	19.30	18.95	19.00	43,200
10 Mar 17	19.05000 +0.15	19.15	18.75	19.10	46,500
09 Mar 17	18.90000 +0.10	18.98	18.60	18.80	55,000
08 Mar 17	18.80000 -0.05	19.05	18.65	18.95	38,300
07 Mar 17	18.85000 +0.10	18.95	18.55	18.65	61,000
06 Mar 17	18.75000 -0.50	19.40	18.65	19.00	38,400
03 Mar 17	19.25000 -0.25	19.75	19.10	19.35	49,100
02 Mar 17	19.50000 -0.45	19.95	19.30	19.95	29,100
01 Mar 17	19.95000 +1.20	20.25	19.25	19.25	75,400
28 Feb 17	18.75000 -0.60	19.55	18.65	19.15	60,400
27 Feb 17	19.35000 -0.25	19.65	19.25	19.50	31,100
24 Feb 17	19.60000 +0.25	19.88	19.00	19.00	37,700
23 Feb 17	19.35000 -0.55	20.00	18.95	20.00	94,000
22 Feb 17	19.90000 -0.25	20.20	19.85	20.05	22,700
21 Feb 17	20.15000 +0.15	20.68	19.85	20.35	63,900
17 Feb 17	20.00000 -0.20	20.20	19.75	20.00	55,400
16 Feb 17	20.20000 -0.20	20.50	19.70	20.19	62,100
15 Feb 17	20.40000 -0.10	20.70	20.25	20.55	63,800
14 Feb 17	20.50000 +0.15	20.85	19.70	20.30	60,500
13 Feb 17	20.35000 -0.60	21.35	19.70	20.95	117,700
10 Feb 17	20.95000 -0.20	21.52	20.70	21.45	82,300
09 Feb 17	21.15000 +2.55	21.95	18.80	18.80	252,700
08 Feb 17	18.60000 -0.35	18.95	18.45	18.95	48,300
07 Feb 17	18.95000 -0.65	19.56	18.75	19.55	52,200
06 Feb 17	19.60000 -0.15	19.80	19.29	19.75	31,300
03 Feb 17	19.75000 +0.45	19.85	19.15	19.70	32,100
02 Feb 17	19.30000 -0.75	20.35	19.20	20.10	27,700
01 Feb 17	20.05000 +0.55	20.15	19.50	19.85	34,500
31 Jan 17	19.50000 -0.05	19.60	19.05	19.20	27,000
30 Jan 17	19.55000 -0.30	19.70	19.20	19.60	23,800
27 Jan 17	19.85000 -0.30	20.40	19.75	20.40	26,700
26 Jan 17	20.15000 -0.50	20.85	20.00	20.65	32,500
25 Jan 17	20.65000 +0.70	20.80	20.20	20.30	56,300
24 Jan 17	19.95000 +1.05	20.08	19.05	19.05	63,700
23 Jan 17	18.90000 +0.25	18.95	18.30	18.55	29,200
20 Jan 17	18.65000 +0.15	18.80	18.05	18.60	31,700
19 Jan 17	18.50000 +0.00	18.70	18.48	18.55	30,000
18 Jan 17	18.50000 +0.20	18.55	18.05	18.30	41,300
17 Jan 17	18.30000 -0.65	19.05	18.20	19.05	33,400
13 Jan 17	18.95000 +0.15	19.25	18.85	18.90	18,900
12 Jan 17	18.80000 -0.50	19.20	18.51	19.20	27,800
11 Jan 17	19.30000 +0.10	19.55	18.85	18.85	34,000
10 Jan 17	19.20000 +0.75	19.35	18.45	18.55	65,000
09 Jan 17	18.45000 -0.55	19.25	18.30	18.80	80,800
06 Jan 17	19.00000 -0.50	19.60	18.75	19.60	61,900
05 Jan 17	19.50000 -0.80	20.55	19.50	20.25	53,700
04 Jan 17	20.30000 +0.55	20.35	19.70	19.95	69,600
03 Jan 17	19.75000 +0.60	20.10	19.19	19.65	75,000
30 Dec 16	19.15000 -0.45	19.70	18.95	19.70	49,400
29 Dec 16	19.60000 +0.00	19.80	19.25	19.55	52,300
28 Dec 16	19.60000 -0.35	20.00	19.50	20.00	49,700
27 Dec 16	19.95000 +0.15	20.10	19.60	20.00	47,000
23 Dec 16	19.80000 +0.30	19.95	19.45	19.55	22,900
22 Dec 16	19.50000 -0.30	20.00	19.10	19.80	68,300
21 Dec 16	19.80000 -0.20	19.95	19.60	19.90	43,400
20 Dec 16	20.00000 +0.15	20.15	19.60	19.95	61,700
19 Dec 16	19.85000 +0.55	20.00	18.80	19.50	93,100
16 Dec 16	19.30000 -0.90	20.60	19.25	20.25	174,900
15 Dec 16	20.20000 -0.10	20.70	19.81	20.15	74,800
14 Dec 16	20.30000 -1.35	21.35	20.20	21.35	126,200
13 Dec 16	21.65000 -0.90	23.00	21.55	22.65	122,700
12 Dec 16	22.55000 +1.30	22.95	21.25	21.65	156,800
09 Dec 16	21.25000 +0.55	23.00	19.00	23.00	137,400
08 Dec 16	20.70000 -0.45	21.40	20.40	20.75	76,600
07 Dec 16	21.15000 +0.80	21.30	20.35	20.45	56,900
06 Dec 16	20.35000 -0.15	20.70	20.25	20.70	72,100
05 Dec 16	20.50000 +0.75	20.60	19.95	19.95	101,500
02 Dec 16	19.75000 +0.30	19.90	19.13	19.40	84,400
01 Dec 16	19.45000 -0.20	19.70	19.00	19.70	101,400
30 Nov 16	19.65000 -0.30	20.40	18.99	20.35	154,800
29 Nov 16	19.95000 -0.15	20.60	19.60	20.15	423,600
28 Nov 16	20.10000 +0.45	20.65	18.98	19.55	310,600
25 Nov 16	19.65000 -0.10	19.90	19.40	19.90	32,900
23 Nov 16	19.75000 +0.25	19.85	18.90	19.50	128,900
22 Nov 16	19.50000 +0.55	19.95	19.00	19.25	239,000
21 Nov 16	18.95000 +0.55	19.00	18.05	18.60	89,700
18 Nov 16	18.40000 +0.25	18.75	18.03	18.20	95,100
17 Nov 16	18.15000 +0.65	18.20	17.30	17.60	48,300
16 Nov 16	17.50000 +0.10	17.95	17.01	17.15	75,600
15 Nov 16	17.40000 -0.30	17.80	17.05	17.80	97,500
14 Nov 16	17.70000 +0.05	18.45	17.65	17.85	81,400
11 Nov 16	17.65000 +0.55	18.25	17.03	17.10	116,400
10 Nov 16	17.10000 +0.90	17.35	15.75	16.25	74,300
09 Nov 16	16.20000 +1.10	16.37	15.15	15.15	103,700
08 Nov 16	15.10000 -0.15	15.40	15.00	15.20	29,700
07 Nov 16	15.25000 +0.60	15.50	14.80	15.05	49,600
04 Nov 16	14.65000 +0.05	15.10	14.41	14.60	53,600
03 Nov 16	14.60000 +0.25	14.70	14.30	14.53	31,500
02 Nov 16	14.35000 -0.10	14.80	14.02	14.35	66,000
01 Nov 16	14.45000 -0.50	15.20	14.35	14.85	65,700
31 Oct 16	14.95000 +0.35	15.10	14.50	14.60	38,600
28 Oct 16	14.60000 +0.00	15.00	14.55	14.70	20,500
27 Oct 16	14.60000 +0.10	14.85	14.52	14.60	41,100
26 Oct 16	14.50000 -0.20	14.85	14.05	14.50	134,800
25 Oct 16	14.70000 -0.40	15.35	14.45	15.15	152,900
24 Oct 16	15.10000 -0.65	15.90	15.05	15.65	124,800
21 Oct 16	15.75000 -0.10	16.05	15.25	15.60	38,000
20 Oct 16	15.85000 -0.25	16.15	15.80	16.15	26,800
19 Oct 16	16.10000 +0.20	16.40	15.50	15.60	2,000
18 Oct 16	15.90000 +0.45	15.95	15.43	15.70	24,700
17 Oct 16	15.45000 +0.21	15.70	15.00	15.30	53,100
14 Oct 16	15.24000 -0.36	15.81	15.17	15.68	66,000
13 Oct 16	15.60000 -0.58	16.47	15.47	16.04	74,000
12 Oct 16	16.18000 -0.09	16.55	16.06	16.27	57,300
11 Oct 16	16.27000 -0.59	16.89	16.19	16.86	39,600
10 Oct 16	16.86000 +0.11	16.94	16.50	16.77	45,800
07 Oct 16	16.75000 -0.47	17.33	16.64	17.24	45,700
06 Oct 16	17.22000 +0.19	17.30	16.91	16.94	100,800
05 Oct 16	17.03000 +0.29	17.28	16.75	16.94	38,800
04 Oct 16	16.74000 -0.94	17.85	16.67	17.57	99,100
03 Oct 16	17.68000 -0.11	18.15	17.36	17.81	120,600
30 Sep 16	17.79000 +0.69	17.98	16.89	17.23	121,800
29 Sep 16	17.10000 -0.28	17.40	17.00	17.40	61,800
28 Sep 16	17.38000 +0.56	17.48	16.81	16.81	108,400
27 Sep 16	16.82000 +0.62	16.90	16.01	16.30	51,500
26 Sep 16	16.20000 -0.51	17.00	16.14	16.80	71,500
23 Sep 16	16.71000 -0.20	16.98	16.35	16.82	41,300
22 Sep 16	16.91000 +0.90	16.98	16.04	16.04	60,100
21 Sep 16	16.01000 +0.28	16.13	15.40	15.71	51,200
20 Sep 16	15.73000 -0.38	16.24	15.73	16.22	44,300
19 Sep 16	16.11000 +0.06	16.91	16.04	16.08	63,000
16 Sep 16	16.05000 +0.03	16.11	15.79	16.02	62,200
15 Sep 16	16.02000 +0.77	16.06	15.33	15.33	34,300
14 Sep 16	15.25000 +0.10	15.39	15.00	15.00	99,800
13 Sep 16	15.15000 -0.61	15.74	15.14	15.74	64,400
12 Sep 16	15.76000 +0.16	15.89	15.14	15.49	96,300
09 Sep 16	15.60000 -1.70	17.22	15.59	17.22	108,600
08 Sep 16	17.30000 +0.03	17.41	17.15	17.31	39,700
07 Sep 16	17.27000 +0.42	17.46	16.91	16.91	68,900
06 Sep 16	16.85000 -0.94	18.16	16.53	18.04	173,800
02 Sep 16	17.79000 +0.58	17.83	17.15	17.31	73,600
01 Sep 16	17.21000 +0.64	17.29	16.32	16.74	103,000
31 Aug 16	16.57000 -0.49	17.13	16.40	17.04	128,300
30 Aug 16	17.06000 -0.67	18.12	16.83	17.96	127,500
29 Aug 16	17.73000 +1.57	18.00	16.18	16.18	374,700
26 Aug 16	16.16000 +0.21	16.36	14.93	15.95	60,500
25 Aug 16	15.95000 -0.08	16.13	15.68	15.90	38,900
24 Aug 16	16.03000 +0.44	16.42	15.46	15.50	105,400
23 Aug 16	15.59000 +0.82	15.68	14.88	14.88	53,800
22 Aug 16	14.77000 -0.14	14.88	14.63	14.88	39,800
19 Aug 16	14.91000 +0.33	14.92	14.50	14.59	47,900
18 Aug 16	14.58000 +0.12	14.74	14.05	14.46	38,400
17 Aug 16	14.46000 -0.24	14.66	14.22	14.66	57,600
16 Aug 16	14.70000 +0.26	14.79	14.23	14.36	72,600
15 Aug 16	14.44000 +0.25	14.69	14.16	14.21	89,900
12 Aug 16	14.19000 -0.55	14.74	13.93	14.74	74,800
11 Aug 16	14.74000 -0.48	15.28	14.68	15.28	88,500
10 Aug 16	15.22000 +0.45	15.28	14.76	14.85	74,300
09 Aug 16	14.77000 -0.32	15.36	14.40	15.14	86,600
08 Aug 16	15.09000 +0.88	15.50	14.91	15.09	122,500
05 Aug 16	14.21000 +0.64	14.26	13.53	13.59	54,000
04 Aug 16	13.57000 -0.18	14.05	13.55	13.83	47,200
03 Aug 16	13.75000 -0.15	13.94	13.52	13.94	50,300
02 Aug 16	13.90000 -0.31	14.06	13.50	13.89	58,500
01 Aug 16	14.21000 -1.34	15.55	13.70	15.55	146,100
29 Jul 16	15.55000 -0.18	16.08	15.35	15.85	59,400
28 Jul 16	15.73000 -0.56	16.18	15.26	15.84	84,400
27 Jul 16	16.29000 -0.01	16.67	15.94	16.32	122,200
26 Jul 16	16.30000 +0.85	16.77	15.47	15.52	196,800
25 Jul 16	15.45000 +0.58	15.58	14.60	14.97	99,700
22 Jul 16	14.87000 +0.16	15.03	14.45	14.71	39,600
21 Jul 16	14.71000 +0.15	14.78	14.33	14.54	25,400
20 Jul 16	14.56000 -0.08	14.72	14.30	14.61	23,400
19 Jul 16	14.64000 -0.06	14.85	14.51	14.74	36,500
18 Jul 16	14.70000 -0.33	15.11	14.54	15.03	69,800
15 Jul 16	15.03000 +0.64	15.05	14.30	14.49	41,200
14 Jul 16	14.39000 -0.48	15.09	14.27	14.76	54,000
13 Jul 16	14.87000 -0.21	15.29	14.77	15.20	110,500
12 Jul 16	15.08000 +1.06	15.13	13.97	14.05	118,300
11 Jul 16	14.02000 +0.54	14.10	13.26	13.40	87,800
08 Jul 16	13.48000 +0.96	13.56	12.27	12.52	71,800
07 Jul 16	12.52000 +0.13	12.63	12.29	12.43	33,800
06 Jul 16	12.39000 -0.16	12.69	12.27	12.51	72,700
05 Jul 16	12.55000 -0.52	13.01	12.30	12.94	110,800
01 Jul 16	13.07000 +0.65	13.11	12.16	12.47	91,700
30 Jun 16	12.42000 +0.14	12.50	12.10	12.27	62,700
29 Jun 16	12.28000 -0.18	12.60	12.03	12.60	56,800
28 Jun 16	12.46000 +0.26	12.93	12.08	12.30	98,400
27 Jun 16	12.20000 +0.80	12.42	11.27	11.47	156,500
24 Jun 16	11.40000 -0.54	12.21	11.11	11.50	828,900
23 Jun 16	11.94000 -0.70	12.69	11.87	12.69	127,100
22 Jun 16	12.64000 +0.43	12.87	12.21	12.26	113,600
21 Jun 16	12.21000 -0.47	12.80	11.97	12.69	171,800
20 Jun 16	12.68000 -0.61	13.48	12.63	13.33	100,800
17 Jun 16	13.29000 -0.73	14.00	13.25	14.00	65,500
16 Jun 16	14.02000 +0.23	14.18	13.72	13.78	60,100
15 Jun 16	13.79000 -0.14	14.10	13.71	14.00	60,800
14 Jun 16	13.93000 +0.17	14.03	13.63	13.66	51,500
13 Jun 16	13.76000 +0.09	14.62	13.58	13.65	75,600
10 Jun 16	13.67000 -0.34	14.56	13.44	13.76	75,600
09 Jun 16	14.01000 -0.59	14.89	13.94	14.65	64,700
08 Jun 16	14.60000 -0.32	15.13	14.50	15.01	59,700
07 Jun 16	14.92000 -0.15	15.35	14.04	15.07	57,800
06 Jun 16	15.07000 -0.01	15.47	14.85	15.19	95,200
03 Jun 16	15.08000 +0.33	15.19	14.56	14.75	52,500
02 Jun 16	14.75000 +0.40	15.28	14.35	14.35	89,500
01 Jun 16	14.35000 +0.21	14.43	14.05	14.14	37,100
31 May 16	14.14000 +0.07	14.31	13.81	14.20	60,800
27 May 16	14.07000 +0.30	14.26	13.24	13.72	26,100
26 May 16	13.77000 -0.45	14.68	13.56	14.18	36,000
25 May 16	14.22000 +0.33	14.73	13.72	13.84	26,800
24 May 16	13.89000 +0.14	14.17	13.70	13.78	61,700
23 May 16	13.75000 +0.44	13.85	13.22	13.48	60,800
20 May 16	13.31000 -0.25	13.79	13.20	13.54	35,600
19 May 16	13.56000 +0.18	13.68	12.94	13.41	38,300
18 May 16	13.38000 -0.45	14.24	13.26	13.73	46,300
17 May 16	13.83000 +0.76	14.16	13.09	13.09	63,000
16 May 16	13.07000 -0.13	13.50	13.05	13.20	44,500
13 May 16	13.20000 -0.24	13.52	13.00	13.37	32,300
12 May 16	13.44000 -0.44	13.93	13.20	13.89	46,400
11 May 16	13.88000 -0.38	14.58	12.97	14.24	70,100
10 May 16	14.25500 +1.48	14.43	12.91	13.41	75,700
09 May 16	12.77000 +0.27	13.14	11.00	11.88	93,400
06 May 16	12.50000 -0.63	13.19	12.23	13.03	45,000
05 May 16	13.13000 +0.09	13.26	12.89	13.04	45,600
04 May 16	13.04000 +0.34	13.15	12.51	12.58	44,200
03 May 16	12.70000 -0.30	13.11	12.64	12.97	44,600
02 May 16	13.00000 +0.93	13.40	11.91	12.01	98,900
29 Apr 16	12.07000 -1.45	13.53	11.91	13.53	145,300
28 Apr 16	13.52000 -0.96	14.64	13.50	14.45	51,600
27 Apr 16	14.48000 +0.26	14.61	13.66	14.26	38,700
26 Apr 16	14.22000 -0.48	14.73	13.93	14.73	82,400
25 Apr 16	14.70000 +0.36	14.92	14.24	14.31	47,500
22 Apr 16	14.34000 -0.54	14.78	14.16	14.77	44,400
21 Apr 16	14.88000 -0.60	15.63	14.77	15.57	49,100
20 Apr 16	15.48000 +0.51	15.64	15.00	15.00	87,500
19 Apr 16	14.97000 +0.63	15.25	14.45	14.49	120,000
18 Apr 16	14.34000 +0.04	14.64	14.10	14.32	83,200
15 Apr 16	14.30000 +0.25	14.68	13.77	14.10	64,100
14 Apr 16	14.05000 +0.11	14.10	13.64	13.91	28,600
13 Apr 16	13.94000 +0.10	14.04	13.78	13.95	28,100
12 Apr 16	13.84000 +0.06	14.03	13.54	13.84	59,200
11 Apr 16	13.78000 +0.12	14.06	13.53	13.76	54,200
08 Apr 16	13.66000 +0.12	13.74	13.43	13.54	34,200
07 Apr 16	13.54000 -0.26	13.75	13.38	13.67	25,100
06 Apr 16	13.80000 -0.09	14.19	13.66	13.93	55,600
05 Apr 16	13.89000 +0.31	13.95	13.44	13.44	35,000
04 Apr 16	13.58000 -0.59	14.39	13.42	14.08	96,000
01 Apr 16	14.17000 -0.50	14.83	14.00	14.64	75,600
31 Mar 16	14.67000 -0.01	14.84	14.44	14.67	81,700
30 Mar 16	14.68000 +0.72	14.98	13.82	14.00	131,800
29 Mar 16	13.96000 +0.37	14.35	13.40	13.56	148,600
28 Mar 16	13.59000 -0.29	13.86	13.40	13.86	51,200
24 Mar 16	13.88000 +0.63	14.08	13.05	13.25	118,700
23 Mar 16	13.25000 +0.04	13.33	13.01	13.12	58,500
22 Mar 16	13.21000 -0.09	13.50	13.01	13.31	72,600
21 Mar 16	13.30000 +0.13	13.45	12.98	13.10	57,500
18 Mar 16	13.17000 -0.31	13.84	12.76	13.38	155,000
17 Mar 16	13.48000 -0.32	14.16	12.97	13.84	80,500
16 Mar 16	13.80000 -0.32	14.24	13.60	14.14	38,600
15 Mar 16	14.12000 -0.05	14.66	13.80	14.22	71,000
14 Mar 16	14.17000 +0.30	14.64	12.68	13.75	176,100
11 Mar 16	13.87000 -0.47	15.39	13.50	14.60	232,300
10 Mar 16	14.34000 +0.24	14.90	14.01	14.19	191,000
09 Mar 16	14.10000 +0.47	14.63	13.66	13.69	190,300
08 Mar 16	13.63000 +0.54	13.75	13.13	13.13	143,600
07 Mar 16	13.09000 +0.51	13.13	12.46	12.63	84,800
04 Mar 16	12.58000 -1.35	14.17	12.02	14.00	343,400
03 Mar 16	13.93000 +0.15	14.81	13.90	13.90	238,500
02 Mar 16	13.78000 +0.18	13.95	13.60	13.74	219,200
01 Mar 16	13.60000 +0.71	13.83	12.90	12.90	192,800
29 Feb 16	12.89000 +0.33	12.98	12.65	12.70	137,900
26 Feb 16	12.56000 +0.06	13.24	12.35	12.63	138,900
25 Feb 16	12.50000 +0.14	12.60	12.31	12.40	68,300
24 Feb 16	12.36000 -0.08	12.55	12.28	12.35	66,400
23 Feb 16	12.44000 +0.06	12.62	12.20	12.24	56,000
22 Feb 16	12.38000 -0.14	12.70	12.20	12.62	162,900
19 Feb 16	12.52500 +0.46	12.70	11.92	12.14	160,800
18 Feb 16	12.06000 +0.64	12.21	11.35	11.40	129,500
17 Feb 16	11.42000 +0.40	11.56	11.10	11.17	73,100
16 Feb 16	11.02000 +0.27	11.10	10.48	10.56	96,600
12 Feb 16	10.75000 +0.09	10.97	10.33	10.82	31,100
11 Feb 16	10.66000 -0.05	10.75	10.31	10.49	27,400
10 Feb 16	10.71000 -0.06	10.99	10.64	10.89	68,200
09 Feb 16	10.77000 +0.27	11.00	10.13	10.31	80,100
08 Feb 16	10.50000 -0.03	10.64	9.79	10.53	97,900
05 Feb 16	10.53000 -0.44	11.13	10.22	10.91	88,300
04 Feb 16	10.97000 +0.06	11.38	10.68	10.68	56,300
03 Feb 16	10.91000 -1.61	12.60	10.69	12.55	207,500
02 Feb 16	12.52000 -0.02	13.10	12.37	13.04	114,100
01 Feb 16	12.54000 +0.27	12.79	11.69	11.69	179,200
29 Jan 16	12.27000 +0.41	12.50	11.93	11.98	245,400
28 Jan 16	11.86000 +0.12	12.32	11.71	11.74	87,800
27 Jan 16	11.74000 -0.04	11.82	11.55	11.82	177,500
26 Jan 16	11.78000 +0.82	11.80	10.96	11.10	142,000
25 Jan 16	10.96000 -0.07	11.16	10.81	10.85	56,300
22 Jan 16	11.03000 +0.07	11.15	10.93	10.99	90,100
21 Jan 16	10.96000 +0.09	11.03	10.80	10.83	52,100
20 Jan 16	10.87000 -0.03	10.90	10.42	10.80	98,700
19 Jan 16	10.90000 -0.04	11.41	10.66	11.15	91,400
15 Jan 16	10.94000 -0.17	11.10	10.85	11.10	69,700
14 Jan 16	11.11000 +0.28	11.11	10.64	10.77	88,500
13 Jan 16	10.83000 -0.32	11.29	10.77	11.17	70,800
12 Jan 16	11.15000 +0.10	11.69	11.01	11.01	54,900
11 Jan 16	11.05000 -0.10	11.16	10.69	10.85	91,800
08 Jan 16	11.15000 +0.08	11.30	11.10	11.10	50,800
07 Jan 16	11.07000 -0.34	11.38	10.99	11.24	74,000
06 Jan 16	11.40700 -0.20	11.71	11.26	11.46	55,100
05 Jan 16	11.61000 +0.12	11.83	11.27	11.53	66,300
04 Jan 16	11.49000 +0.42	11.54	11.00	11.34	126,100
31 Dec 15	11.07000 -0.30	11.72	10.90	11.43	64,700
30 Dec 15	11.37000 +0.12	11.44	11.22	11.33	58,600
29 Dec 15	11.25000 +0.41	11.27	10.90	10.94	84,700
28 Dec 15	10.84000 +0.15	10.94	10.69	10.74	124,200
24 Dec 15	10.69000 +0.11	10.89	10.50	10.59	34,400
23 Dec 15	10.58000 +0.40	10.59	10.22	10.24	81,800
22 Dec 15	10.18000 +0.23	10.26	9.91	10.00	82,800
21 Dec 15	9.95000 +0.37	10.06	9.60	9.64	44,600
18 Dec 15	9.58000 +0.16	9.59	9.31	9.51	38,100
17 Dec 15	9.42000 +0.07	9.74	8.78	9.35	44,300
16 Dec 15	9.35000 +0.48	10.11	9.00	9.01	90,000
15 Dec 15	8.87000 +0.35	9.20	8.48	8.48	24,800
14 Dec 15	8.52000 +0.17	9.00	8.35	8.70	81,400
11 Dec 15	8.35000 +0.39	9.58	8.35	9.10	78,700
10 Dec 15	7.96000 +0.33	8.00	7.65	7.67	13,500
09 Dec 15	7.63000 +0.13	7.63	7.42	7.42	15,100
08 Dec 15	7.50000 -0.10	7.70	7.48	7.69	20,000
07 Dec 15	7.60000 +0.00	7.62	7.35	7.52	8,100
04 Dec 15	7.60000 +0.01	7.90	7.52	7.69	15,500
03 Dec 15	7.59000 -0.21	7.98	7.47	7.76	20,100
02 Dec 15	7.80000 +0.00	8.00	7.48	7.48	5,900
01 Dec 15	7.80000 +0.17	8.12	7.65	7.80	19,400
30 Nov 15	7.63000 -0.14	7.79	7.52	7.52	3,500
27 Nov 15	7.77000 -0.02	7.80	7.77	7.80	600
25 Nov 15	7.79000 +0.27	7.80	7.61	7.78	2,100
24 Nov 15	7.52000 -0.10	7.82	7.52	7.82	4,800
23 Nov 15	7.62000 +0.17	7.84	7.31	7.44	5,300
20 Nov 15	7.45000 -0.04	7.85	7.45	7.64	26,600
19 Nov 15	7.49000 +0.00	7.49	7.37	7.49	6,300
18 Nov 15	7.49000 +0.10	7.69	7.33	7.34	9,600
17 Nov 15	7.39000 -0.06	7.65	7.14	7.14	1,600
16 Nov 15	7.45000 +0.06	7.70	7.36	7.36	4,100
13 Nov 15	7.39000 -0.07	7.62	7.28	7.54	13,900
12 Nov 15	7.46000 -0.04	7.66	7.27	7.27	2,800
11 Nov 15	7.49990 -0.05	7.50	7.28	7.28	800
10 Nov 15	7.55000 +0.31	7.55	7.32	7.32	2,800
09 Nov 15	7.24000 +0.00	7.24	7.20	7.22	4,400
06 Nov 15	7.23890 -0.11	7.53	7.09	7.53	16,300
05 Nov 15	7.35000 +0.01	7.58	7.35	7.35	1,800
04 Nov 15	7.34000 +0.07	7.50	7.32	7.50	1,500
03 Nov 15	7.27000 -0.38	7.49	7.25	7.39	9,900
02 Nov 15	7.65000 +0.58	7.68	7.27	7.51	4,400
30 Oct 15	7.07000 -0.02	7.51	7.07	7.32	14,900
29 Oct 15	7.09000 -0.34	7.35	7.06	7.23	13,700
28 Oct 15	7.43000 +0.34	7.50	7.09	7.50	6,200
27 Oct 15	7.09000 -0.14	7.28	7.09	7.28	4,100
26 Oct 15	7.23000 -0.14	7.49	7.21	7.36	10,000
23 Oct 15	7.37000 -0.18	7.65	7.36	7.55	15,000
22 Oct 15	7.55000 -0.03	7.65	7.46	7.46	800
21 Oct 15	7.58000 +0.12	7.65	7.58	7.65	200
20 Oct 15	7.46000 -0.07	7.68	7.46	7.57	3,100
19 Oct 15	7.53000 -0.13	7.70	7.50	7.61	2,900
16 Oct 15	7.66000 +0.11	7.69	7.60	7.60	3,200
15 Oct 15	7.55000 +0.15	7.70	7.44	7.64	4,100
14 Oct 15	7.40000 -0.13	7.56	7.40	7.56	4,600
13 Oct 15	7.53000 -0.17	7.66	7.53	7.55	1,200
12 Oct 15	7.69990 +0.20	7.93	7.57	7.57	10,200
09 Oct 15	7.50000 +0.00	7.93	7.45	7.47	6,000
08 Oct 15	7.50000 -0.01	7.50	7.49	7.50	6,700
07 Oct 15	7.51000 -0.32	7.94	7.46	7.93	12,600
06 Oct 15	7.83000 +0.30	7.89	7.40	7.40	9,100
05 Oct 15	7.53000 +0.12	7.84	7.25	7.41	8,200
02 Oct 15	7.41000 -0.08	7.41	7.25	7.41	5,300
01 Oct 15	7.49000 -0.23	7.69	7.27	7.62	5,900
30 Sep 15	7.72000 +0.00	7.73	7.32	7.71	23,500
29 Sep 15	7.72000 +0.00	7.72	7.72	7.72	20
28 Sep 15	7.72000 +0.14	7.84	7.51	7.51	6,300
25 Sep 15	7.58000 -0.42	7.95	7.58	7.95	6,200
24 Sep 15	8.00000 +0.13	8.11	7.82	7.82	19,000
23 Sep 15	7.87000 +0.01	7.93	7.87	7.91	3,600
22 Sep 15	7.86000 -0.04	7.90	7.78	7.85	3,100
21 Sep 15	7.90000 +0.11	7.94	7.70	7.70	4,500
18 Sep 15	7.79000 +0.61	7.81	7.03	7.19	30,800
17 Sep 15	7.18000 +0.20	7.38	6.91	6.98	6,300
16 Sep 15	6.98000 +0.07	7.14	6.90	6.92	12,900
15 Sep 15	6.91000 +0.19	7.00	6.70	6.77	22,000
14 Sep 15	6.72000 -0.07	6.83	6.42	6.71	12,400
11 Sep 15	6.79000 -0.05	6.91	6.70	6.91	9,700
10 Sep 15	6.84000 -0.28	7.01	6.60	7.01	34,200
09 Sep 15	7.12000 +0.09	7.20	6.50	6.50	21,000
08 Sep 15	7.03000 -0.08	7.24	7.00	7.24	7,500
04 Sep 15	7.11000 -0.04	7.11	7.11	7.11	300
03 Sep 15	7.15000 +0.01	7.21	7.15	7.21	600
02 Sep 15	7.14000 -0.07	7.25	7.11	7.25	4,500
01 Sep 15	7.21000 +0.19	7.21	7.02	7.02	2,300
31 Aug 15	7.02000 +0.00	7.29	6.72	7.01	12,100
28 Aug 15	7.02000 +0.09	7.10	7.02	7.08	3,100
27 Aug 15	6.93000 -0.23	7.29	6.41	7.29	27,600
26 Aug 15	7.16000 -0.23	7.38	7.16	7.38	2,900
25 Aug 15	7.39000 +0.14	7.50	7.00	7.50	2,600
24 Aug 15	7.25000 -0.02	7.30	7.08	7.10	4,200
21 Aug 15	7.27000 -0.06	7.31	7.22	7.24	1,900
20 Aug 15	7.33000 -0.10	7.47	7.06	7.36	5,200
19 Aug 15	7.43000 +0.06	7.50	7.09	7.13	17,800
18 Aug 15	7.37000 +0.34	7.40	7.17	7.17	15,900
17 Aug 15	7.03000 +0.01	7.23	7.00	7.00	15,000
14 Aug 15	7.02000 -0.21	7.17	6.95	6.96	4,300
13 Aug 15	7.23000 -0.02	7.23	7.11	7.11	1,600
12 Aug 15	7.25000 -0.10	7.26	7.20	7.24	2,500
11 Aug 15	7.35000 -0.02	7.41	7.21	7.21	2,000
10 Aug 15	7.37000 +0.61	7.37	6.73	6.73	4,700
07 Aug 15	6.76000 +0.15	6.89	6.64	6.71	10,600
06 Aug 15	6.61000 -0.05	6.95	6.51	6.95	6,100
05 Aug 15	6.66000 +0.02	7.25	6.55	6.77	22,000
04 Aug 15	6.64000 +0.34	6.67	6.45	6.53	7,100
03 Aug 15	6.30000 -0.40	6.80	6.28	6.70	8,600
31 Jul 15	6.70000 -0.02	6.80	6.35	6.74	22,300
30 Jul 15	6.72000 +0.01	6.78	6.50	6.78	8,100
29 Jul 15	6.71000 +0.11	6.79	6.32	6.32	5,700
28 Jul 15	6.60000 -0.10	6.94	6.57	6.70	11,200
27 Jul 15	6.70000 -0.24	6.91	6.42	6.80	28,800
24 Jul 15	6.94000 +0.03	7.00	6.91	6.91	3,400
23 Jul 15	6.91000 -0.05	6.96	6.91	6.96	700
22 Jul 15	6.96000 -0.04	7.02	6.81	6.83	2,800
21 Jul 15	7.00000 +0.04	7.05	7.00	7.00	5,600
20 Jul 15	6.96000 -0.04	6.99	6.95	6.96	3,800
17 Jul 15	7.00000 -0.01	7.00	6.99	6.99	2,100
16 Jul 15	7.01000 -0.09	7.36	7.01	7.35	4,600
15 Jul 15	7.10000 +0.09	7.11	6.97	6.98	15,200
14 Jul 15	7.01000 -0.04	7.10	6.99	7.00	8,200
13 Jul 15	7.05000 -0.18	7.30	7.05	7.30	10,000
10 Jul 15	7.23000 +0.10	7.39	7.15	7.15	1,300
09 Jul 15	7.13000 -0.15	7.50	7.13	7.50	1,400
08 Jul 15	7.28000 -0.07	7.28	7.28	7.28	500
07 Jul 15	7.35000 +0.09	7.42	7.25	7.32	4,600
06 Jul 15	7.26000 +0.12	7.52	7.11	7.13	5,300
02 Jul 15	7.14000 -0.08	7.25	7.12	7.25	600
01 Jul 15	7.22000 +0.12	7.30	7.13	7.13	1,700
30 Jun 15	7.10000 +0.21	7.16	7.07	7.07	8,800
29 Jun 15	6.89000 -0.23	7.23	6.83	7.06	12,400
26 Jun 15	7.12000 -0.01	7.19	7.03	7.10	29,300
25 Jun 15	7.13000 +0.02	7.40	7.01	7.40	7,000
24 Jun 15	7.11000 -0.26	7.34	7.10	7.22	15,600
23 Jun 15	7.37000 +0.02	7.44	7.12	7.25	28,000
22 Jun 15	7.35000 -0.46	7.55	7.10	7.34	29,600
19 Jun 15	7.81000 -0.03	7.81	7.28	7.28	7,500
18 Jun 15	7.84000 +0.83	7.84	7.04	7.04	6,300
17 Jun 15	7.01000 -0.04	7.20	6.98	7.01	14,400
16 Jun 15	7.05000 -0.23	7.35	6.99	7.17	8,700
15 Jun 15	7.28000 -0.06	7.31	7.00	7.19	41,200
12 Jun 15	7.34000 -0.01	7.57	7.34	7.34	1,000
11 Jun 15	7.35000 -0.01	7.55	7.35	7.35	3,300
10 Jun 15	7.36000 -0.10	7.81	7.32	7.46	24,500
09 Jun 15	7.46000 +0.01	7.83	7.45	7.45	5,000
08 Jun 15	7.45000 -0.04	7.75	7.20	7.20	4,700
05 Jun 15	7.49000 +0.04	7.62	7.41	7.62	7,300
04 Jun 15	7.45000 -0.02	7.62	7.45	7.45	5,600
03 Jun 15	7.46500 -0.16	7.72	7.35	7.72	20,300
02 Jun 15	7.62500 -0.16	7.88	7.53	7.88	4,700
01 Jun 15	7.79000 -0.02	8.08	7.77	7.81	9,800
29 May 15	7.81000 +0.13	7.96	7.69	7.81	17,000
28 May 15	7.68000 +0.15	7.77	7.26	7.77	16,300
27 May 15	7.53000 +0.01	7.98	7.52	7.93	6,800
26 May 15	7.52000 -0.13	7.76	7.52	7.54	4,200
22 May 15	7.65000 -0.22	7.74	7.51	7.74	14,200
21 May 15	7.87000 +0.27	8.03	7.81	7.81	12,200
20 May 15	7.60000 -0.25	7.84	7.53	7.79	5,800
19 May 15	7.85000 -0.14	8.13	7.77	7.95	81,800
18 May 15	7.99500 -0.01	8.17	7.99	8.12	27,100
15 May 15	8.00000 -0.03	8.24	7.95	8.19	5,500
14 May 15	8.03000 -0.07	8.23	8.00	8.18	17,600
13 May 15	8.10000 +0.15	8.14	8.00	8.03	12,100
12 May 15	7.95000 -0.18	8.10	7.95	8.10	21,400
11 May 15	8.12500 -0.02	8.26	8.10	8.25	18,500
08 May 15	8.14000 -0.40	8.49	7.90	8.49	24,200
07 May 15	8.54000 +0.00	8.55	8.23	8.51	10,600
06 May 15	8.54000 +0.00	8.58	8.44	8.54	5,000
05 May 15	8.54000 -0.06	8.59	8.54	8.56	6,700
04 May 15	8.59500 +0.14	8.67	8.52	8.55	13,500
01 May 15	8.46000 +0.25	8.62	8.31	8.31	7,000
30 Apr 15	8.21000 -0.46	8.56	8.20	8.55	62,600
29 Apr 15	8.67000 -0.06	8.70	8.57	8.69	3,500
28 Apr 15	8.73000 -0.01	8.75	8.53	8.74	5,900
27 Apr 15	8.74000 -0.05	8.78	8.71	8.78	8,400
24 Apr 15	8.79000 +0.01	8.79	8.65	8.79	7,500
23 Apr 15	8.78000 +0.00	8.80	8.73	8.80	10,000
22 Apr 15	8.78000 +0.09	8.80	8.33	8.64	8,200
21 Apr 15	8.69000 +0.00	8.70	8.66	8.70	3,500
20 Apr 15	8.69000 +0.00	8.69	8.37	8.65	30,600
17 Apr 15	8.69000 +0.00	8.70	8.54	8.69	3,600
16 Apr 15	8.69000 +0.01	8.70	8.57	8.66	8,300
15 Apr 15	8.68000 +0.14	8.70	8.53	8.59	27,500
14 Apr 15	8.54000 -0.11	8.70	8.52	8.65	9,400
13 Apr 15	8.65000 -0.08	8.70	8.54	8.70	5,400
10 Apr 15	8.73000 +0.00	8.73	8.64	8.73	3,600
09 Apr 15	8.73000 +0.06	8.73	8.67	8.68	7,600
08 Apr 15	8.67000 +0.03	8.68	8.61	8.64	20,200
07 Apr 15	8.64000 +0.30	8.67	8.25	8.43	7,500
06 Apr 15	8.34000 -0.56	8.81	8.32	8.81	24,500
02 Apr 15	8.90000 +0.19	8.90	8.70	8.79	8,700
01 Apr 15	8.71000 -0.09	8.87	8.60	8.82	17,700
31 Mar 15	8.80000 +0.10	8.80	8.66	8.70	6,100
30 Mar 15	8.70000 +0.00	8.79	8.65	8.70	9,700
27 Mar 15	8.70000 +0.30	8.70	8.50	8.50	8,500
26 Mar 15	8.40000 +0.16	8.46	8.25	8.30	19,800
25 Mar 15	8.24000 +0.26	8.69	8.21	8.21	38,800
24 Mar 15	7.98000 +0.15	8.00	7.75	7.75	4,300
23 Mar 15	7.83000 +0.16	7.83	7.70	7.70	1,000
20 Mar 15	7.67000 -0.08	7.83	7.67	7.83	6,900
19 Mar 15	7.75000 -0.01	7.83	7.56	7.69	7,300
18 Mar 15	7.76260 +0.00	8.00	7.74	7.79	3,500
17 Mar 15	7.76000 -0.04	7.93	7.71	7.71	3,800
16 Mar 15	7.80000 -0.14	7.88	7.75	7.85	8,400
13 Mar 15	7.94000 +0.13	7.99	7.67	7.77	7,000
12 Mar 15	7.81000 -0.02	7.99	7.75	7.79	8,800
11 Mar 15	7.83000 +0.04	8.00	7.79	7.79	2,500
10 Mar 15	7.79000 -0.20	7.98	7.75	7.98	15,600
09 Mar 15	7.99000 -0.18	8.17	7.98	7.99	7,800
06 Mar 15	8.17000 +0.05	8.20	8.00	8.14	14,100
05 Mar 15	8.12000 +0.04	8.14	8.08	8.08	3,400
04 Mar 15	8.08000 -0.10	8.08	7.85	7.86	13,600
03 Mar 15	8.18000 +0.20	8.18	7.81	7.81	5,800
02 Mar 15	7.98000 -0.03	8.19	7.80	8.00	8,500
27 Feb 15	8.01000 -0.09	8.15	7.99	7.99	2,400
26 Feb 15	8.10000 -0.08	8.10	8.10	8.10	800
25 Feb 15	8.18000 +0.38	8.18	7.98	7.98	6,200
24 Feb 15	7.80000 -0.28	8.09	7.76	8.08	5,500
23 Feb 15	8.08000 +0.12	8.08	7.80	7.80	7,500
20 Feb 15	7.96000 +0.06	8.00	7.80	7.80	6,700
19 Feb 15	7.90000 -0.09	7.99	7.23	7.80	7,400
18 Feb 15	7.99000 +0.09	8.00	7.90	7.98	6,200
17 Feb 15	7.90000 +0.06	8.39	7.84	7.84	12,100
13 Feb 15	7.84000 +0.01	7.85	7.42	7.77	6,100
12 Feb 15	7.83000 +0.22	7.85	7.06	7.85	14,600
11 Feb 15	7.61000 -0.08	7.85	7.53	7.61	6,300
10 Feb 15	7.69000 -0.11	7.72	7.45	7.71	16,300
09 Feb 15	7.80000 +0.04	7.85	7.50	7.85	7,300
06 Feb 15	7.76000 +0.51	7.89	7.23	7.23	19,100
05 Feb 15	7.25000 +0.25	7.26	7.06	7.16	32,800
04 Feb 15	7.00000 -0.19	7.09	6.52	7.06	12,100
03 Feb 15	7.19000 -0.02	7.27	7.12	7.12	9,400
02 Feb 15	7.21000 -0.10	7.24	7.05	7.23	2,100
30 Jan 15	7.31000 -0.04	7.34	7.07	7.18	10,000
29 Jan 15	7.35000 +0.11	7.41	7.35	7.38	8,400
28 Jan 15	7.24000 -0.56	7.80	7.02	7.53	10,500
27 Jan 15	7.80000 +0.47	7.80	7.04	7.20	15,400
26 Jan 15	7.33000 -0.49	7.79	7.32	7.42	22,500
23 Jan 15	7.82000 +0.08	7.85	7.69	7.80	2,000
22 Jan 15	7.74000 +0.20	7.85	7.40	7.57	5,300
21 Jan 15	7.54000 +0.33	7.80	7.04	7.14	11,600
20 Jan 15	7.21000 -0.10	7.33	7.07	7.15	3,900
16 Jan 15	7.31000 +0.13	7.33	7.03	7.03	5,400
15 Jan 15	7.17990 -0.09	7.24	7.00	7.11	5,100
14 Jan 15	7.27000 +0.25	7.27	7.05	7.27	11,600
13 Jan 15	7.02000 -0.28	7.39	7.00	7.34	11,200
12 Jan 15	7.30000 -0.05	7.37	7.08	7.37	8,200
09 Jan 15	7.35000 -0.10	7.39	7.17	7.23	2,400
08 Jan 15	7.45000 +0.01	7.59	7.30	7.44	2,200
07 Jan 15	7.44000 +0.02	7.58	7.27	7.58	5,100
06 Jan 15	7.42000 -0.15	7.54	7.17	7.23	5,500
05 Jan 15	7.57000 -0.06	7.63	7.10	7.57	11,900
02 Jan 15	7.63000 -0.03	7.73	7.22	7.73	11,000
31 Dec 14	7.66000 -0.09	7.88	7.55	7.67	9,200
30 Dec 14	7.75000 -0.10	7.93	7.57	7.91	8,700
29 Dec 14	7.85000 +0.01	7.89	7.61	7.66	5,400
26 Dec 14	7.84000 +0.05	7.88	7.55	7.88	4,200
24 Dec 14	7.79000 +0.07	7.79	7.76	7.77	1,700
23 Dec 14	7.72000 +0.01	7.74	7.52	7.73	1,300
22 Dec 14	7.71000 +0.19	7.73	7.49	7.54	1,400
19 Dec 14	7.52000 -0.17	7.85	7.30	7.85	2,300
18 Dec 14	7.69000 +0.09	7.72	7.35	7.72	11,200
17 Dec 14	7.60000 +0.27	7.89	7.06	7.42	2,600
16 Dec 14	7.33000 +0.42	7.50	6.97	7.20	13,200
15 Dec 14	6.91000 -0.62	7.98	6.91	7.40	8,300
12 Dec 14	7.53000 +0.19	7.53	6.59	7.17	27,300
11 Dec 14	7.33990 -0.67	8.24	7.11	8.03	53,800
10 Dec 14	8.01000 +0.03	8.04	7.98	7.99	4,600
09 Dec 14	7.98000 -0.02	8.00	7.61	7.92	4,300
08 Dec 14	8.00000 +0.16	8.00	7.58	7.96	3,400
05 Dec 14	7.84000 -0.16	8.00	7.84	8.00	1,000
04 Dec 14	8.00000 +0.26	8.01	7.83	7.83	1,100
03 Dec 14	7.74000 -0.17	8.00	7.66	7.85	1,600
02 Dec 14	7.91000 +0.22	7.99	7.64	7.84	6,500
01 Dec 14	7.69000 +0.03	7.85	7.42	7.68	8,100
28 Nov 14	7.66000 +0.00	7.66	7.66	7.66	200
26 Nov 14	7.66000 +0.16	7.66	7.30	7.49	5,500
25 Nov 14	7.50000 +0.00	7.51	7.29	7.50	11,500
24 Nov 14	7.50000 +0.12	7.50	7.27	7.27	8,300
21 Nov 14	7.38000 -0.03	7.45	7.27	7.40	3,600
20 Nov 14	7.41000 -0.09	7.57	7.41	7.46	24,300
19 Nov 14	7.50000 +0.00	7.73	7.41	7.42	5,600
18 Nov 14	7.50000 +0.16	7.59	7.36	7.59	3,500
17 Nov 14	7.34000 -0.12	7.54	7.33	7.38	2,900
14 Nov 14	7.46000 +0.00	7.53	7.28	7.47	16,700
13 Nov 14	7.46000 +0.19	7.49	7.38	7.38	10,300
12 Nov 14	7.27000 -0.25	7.52	7.15	7.35	8,300
11 Nov 14	7.52000 -0.13	7.56	7.33	7.56	22,800
10 Nov 14	7.65000 -0.09	7.80	7.65	7.69	5,100
07 Nov 14	7.73500 +0.00	7.75	7.68	7.75	7,700
06 Nov 14	7.73500 -0.05	7.80	7.72	7.79	4,900
05 Nov 14	7.79000 -0.19	8.19	7.66	8.00	20,700
04 Nov 14	7.98000 -0.01	7.99	7.82	7.94	2,800
03 Nov 14	7.99000 +0.06	8.00	7.98	8.00	7,300
31 Oct 14	7.93000 -0.01	7.93	7.76	7.93	7,600
30 Oct 14	7.93600 +0.14	7.95	7.80	7.90	3,000
29 Oct 14	7.80000 +0.05	7.99	7.80	7.87	1,200
28 Oct 14	7.74990 +0.18	7.75	7.64	7.70	4,600
27 Oct 14	7.57000 -0.03	7.70	7.50	7.70	3,900
24 Oct 14	7.60000 -0.30	7.97	7.35	7.96	19,200
23 Oct 14	7.90000 -0.07	7.99	7.84	7.99	4,100
22 Oct 14	7.97000 -0.03	8.00	7.66	8.00	4,400
21 Oct 14	8.00000 +0.10	8.00	7.67	7.68	3,700
20 Oct 14	7.90000 +0.01	8.01	7.60	8.01	9,200
17 Oct 14	7.89000 +0.08	7.97	7.50	7.97	6,500
16 Oct 14	7.81000 +0.47	7.98	7.33	7.33	3,200
15 Oct 14	7.34500 -0.07	7.71	7.10	7.40	5,600
14 Oct 14	7.41000 -0.19	7.59	7.40	7.59	6,000
13 Oct 14	7.60000 -0.23	7.76	7.57	7.76	2,700
10 Oct 14	7.82610 -0.21	8.01	7.77	8.01	900
09 Oct 14	8.04000 +0.01	8.04	7.88	7.95	3,200
08 Oct 14	8.03000 -0.01	8.03	7.74	7.90	7,200
07 Oct 14	8.03950 +0.04	8.04	7.90	7.90	2,000
06 Oct 14	8.00000 -0.04	8.13	7.72	8.13	6,100
03 Oct 14	8.04000 +0.00	8.04	8.00	8.04	6,300
02 Oct 14	8.04000 +0.07	8.08	7.68	7.99	8,600
01 Oct 14	7.96990 -0.28	8.15	7.96	8.15	5,500
30 Sep 14	8.25000 +0.07	8.29	8.07	8.07	3,700
29 Sep 14	8.18000 +0.18	8.30	7.51	7.84	13,100
26 Sep 14	8.00000 +0.19	8.10	7.88	8.10	3,100
25 Sep 14	7.81000 -0.05	8.24	7.73	8.24	2,600
24 Sep 14	7.86000 -0.51	8.35	7.77	8.35	29,200
23 Sep 14	8.37000 +0.88	8.39	7.41	7.44	13,500
22 Sep 14	7.49000 -0.03	7.86	7.26	7.42	16,800
19 Sep 14	7.52000 +0.02	7.75	7.25	7.75	20,800
18 Sep 14	7.50000 -0.03	7.76	7.29	7.52	11,800
17 Sep 14	7.53000 -0.01	7.82	7.39	7.57	7,700
16 Sep 14	7.53990 +0.26	7.87	7.28	7.84	14,200
15 Sep 14	7.28000 -0.34	7.95	7.25	7.70	33,600
12 Sep 14	7.62000 -0.24	8.16	7.50	7.91	16,000
11 Sep 14	7.86000 -0.12	8.24	7.85	7.98	9,600
10 Sep 14	7.98000 -0.14	8.30	7.90	8.13	15,000
09 Sep 14	8.12000 -0.01	8.41	8.12	8.41	9,000
08 Sep 14	8.13000 +0.06	8.41	8.07	8.07	23,200
05 Sep 14	8.07000 +0.12	8.25	7.96	7.96	9,600
04 Sep 14	7.94500 +0.10	8.00	7.86	7.87	10,200
03 Sep 14	7.85000 +0.23	7.87	7.64	7.85	14,200
02 Sep 14	7.62000 +0.00	7.88	7.55	7.88	15,700
29 Aug 14	7.62000 +0.01	7.86	7.62	7.73	6,300
28 Aug 14	7.61500 +0.24	7.87	7.25	7.83	7,900
27 Aug 14	7.37000 -0.20	7.63	7.26	7.57	20,600
26 Aug 14	7.56990 -0.14	7.80	7.49	7.80	12,300
25 Aug 14	7.71000 +0.10	7.86	7.62	7.76	20,600
22 Aug 14	7.61000 +0.50	7.88	7.15	7.16	94,400
21 Aug 14	7.11000 -0.06	7.33	7.06	7.33	3,000
20 Aug 14	7.17000 -0.07	7.25	7.13	7.20	11,700
19 Aug 14	7.24000 +0.01	7.27	7.15	7.25	4,800
18 Aug 14	7.22500 +0.16	7.25	7.12	7.24	15,300
15 Aug 14	7.06000 +0.11	7.19	6.48	6.98	29,100
14 Aug 14	6.95000 -0.03	7.07	6.95	7.00	4,600
13 Aug 14	6.98000 +0.01	7.19	6.95	7.06	19,400
12 Aug 14	6.97000 +0.32	7.24	6.80	6.80	52,900
11 Aug 14	6.65000 +0.04	6.77	6.55	6.77	16,300
08 Aug 14	6.61000 +0.22	6.62	6.48	6.48	5,800
07 Aug 14	6.39000 +0.00	6.39	6.30	6.36	1,000
06 Aug 14	6.39000 +0.06	6.49	6.32	6.49	3,000
05 Aug 14	6.33000 -0.10	6.50	6.20	6.50	8,000
04 Aug 14	6.43000 +0.29	6.49	6.22	6.47	7,600
01 Aug 14	6.14000 -0.24	6.95	6.14	6.92	17,100
31 Jul 14	6.38000 -0.11	6.50	6.30	6.46	9,000
30 Jul 14	6.49000 +0.17	6.50	6.43	6.43	14,500
29 Jul 14	6.32000 -0.12	6.45	6.20	6.20	22,000
28 Jul 14	6.43950 +0.17	6.45	6.25	6.25	9,600
25 Jul 14	6.27000 -0.09	6.43	6.26	6.43	4,000
24 Jul 14	6.36000 -0.09	6.45	6.30	6.45	32,300
23 Jul 14	6.45000 +0.07	6.45	6.33	6.33	92,400
22 Jul 14	6.37500 -0.07	6.45	6.34	6.45	4,600
21 Jul 14	6.44990 -0.03	6.46	6.35	6.45	27,100
18 Jul 14	6.48000 -0.11	6.50	6.41	6.50	3,100
17 Jul 14	6.59000 -0.19	6.63	6.51	6.63	11,400
16 Jul 14	6.77990 -0.18	6.95	6.70	6.80	9,100
15 Jul 14	6.96000 +0.22	7.09	6.76	6.86	22,300
14 Jul 14	6.74000 +0.44	6.85	6.42	6.42	10,800
11 Jul 14	6.30000 -0.12	6.60	6.30	6.43	5,300
10 Jul 14	6.42000 +0.10	6.42	6.34	6.40	1,200
09 Jul 14	6.32500 -0.13	6.44	6.28	6.44	1,800
08 Jul 14	6.45000 +0.12	6.67	6.09	6.53	4,600
07 Jul 14	6.33000 -0.13	6.59	6.15	6.26	6,700
03 Jul 14	6.46000 -0.10	6.60	6.45	6.45	3,700
02 Jul 14	6.56000 -0.08	6.69	6.40	6.69	39,300
01 Jul 14	6.64000 -0.03	6.89	6.51	6.74	21,000
30 Jun 14	6.67000 +0.32	6.90	6.06	6.40	49,300
27 Jun 14	6.35000 +0.06	6.35	6.35	6.35	100
26 Jun 14	6.29000 +0.21	6.29	6.07	6.18	3,600
25 Jun 14	6.08000 +0.03	6.36	5.97	6.02	9,700
24 Jun 14	6.05000 -0.12	6.14	6.01	6.08	5,900
23 Jun 14	6.17000 -0.07	6.18	5.83	6.18	8,600
20 Jun 14	6.24000 +0.16	6.25	6.06	6.06	1,000
19 Jun 14	6.07950 -0.17	6.15	5.92	5.96	7,500
18 Jun 14	6.25000 +0.20	6.31	5.99	5.99	5,800
17 Jun 14	6.05000 -0.10	6.09	5.88	6.02	5,400
16 Jun 14	6.14950 +0.06	6.15	6.08	6.13	2,100
13 Jun 14	6.09000 +0.14	6.10	5.76	5.88	8,900
12 Jun 14	5.95000 -0.05	5.95	5.95	5.95	200
11 Jun 14	6.00000 -0.08	6.01	6.00	6.00	3,200
10 Jun 14	6.08000 +0.08	6.23	5.91	6.05	10,500
09 Jun 14	6.00000 -0.56	6.50	5.89	6.50	16,300
06 Jun 14	6.56000 +0.33	6.58	6.01	6.25	16,300
05 Jun 14	6.23000 -0.03	6.36	6.23	6.36	6,200
04 Jun 14	6.26000 -0.15	6.61	6.25	6.46	4,300
03 Jun 14	6.41000 -0.44	6.74	6.38	6.56	18,400
02 Jun 14	6.84950 +0.09	6.87	6.52	6.55	8,300
30 May 14	6.76000 -0.08	6.87	6.52	6.52	2,900
29 May 14	6.84000 +0.04	6.87	6.48	6.74	6,500
28 May 14	6.80000 -0.01	6.88	6.72	6.77	2,800
27 May 14	6.81000 +0.00	6.82	6.81	6.81	1,300
23 May 14	6.81000 -0.05	6.81	6.81	6.81	100
22 May 14	6.86000 -0.01	6.87	6.77	6.77	3,500
21 May 14	6.87000 +0.02	6.91	6.60	6.91	5,900
20 May 14	6.85000 +0.00	6.90	6.66	6.80	5,600
19 May 14	6.85000 +0.05	6.88	6.49	6.49	4,500
16 May 14	6.80000 +0.24	6.80	6.16	6.16	300
15 May 14	6.56000 +0.28	6.56	6.20	6.39	1,500
14 May 14	6.27640 -0.22	6.28	6.28	6.28	200
13 May 14	6.50000 +0.25	6.50	6.06	6.16	1,500
12 May 14	6.25000 -0.32	6.40	6.15	6.40	8,900
09 May 14	6.57000 +0.22	6.64	6.31	6.39	5,000
08 May 14	6.35000 +0.27	6.65	5.92	6.03	10,700
07 May 14	6.08000 +0.23	6.39	5.95	6.39	14,800
06 May 14	5.85000 -0.22	5.98	5.85	5.98	800
05 May 14	6.07000 -0.11	6.50	5.88	6.12	42,600
02 May 14	6.18000 +0.05	6.36	6.01	6.19	29,100
01 May 14	6.13000 -0.08	6.28	6.10	6.28	13,900
30 Apr 14	6.21000 -0.14	6.30	6.19	6.30	6,200
29 Apr 14	6.35000 +0.06	6.35	6.30	6.30	2,700
28 Apr 14	6.29000 -0.20	6.42	6.25	6.42	15,300
25 Apr 14	6.49000 -0.24	6.70	6.37	6.70	7,900
24 Apr 14	6.73000 +0.20	6.94	6.46	6.50	17,700
23 Apr 14	6.53000 +0.00	6.53	6.53	6.53	0
22 Apr 14	6.53000 +0.08	6.58	6.51	6.56	600
21 Apr 14	6.45000 +0.05	6.54	6.30	6.44	4,000
17 Apr 14	6.40000 -0.05	6.50	6.20	6.23	7,100
16 Apr 14	6.45000 +0.21	6.53	6.13	6.15	9,900
15 Apr 14	6.24000 -0.19	6.53	6.20	6.51	4,500
14 Apr 14	6.43000 +0.01	6.44	6.33	6.41	6,000
11 Apr 14	6.42000 -0.03	6.47	6.29	6.38	3,100
10 Apr 14	6.45000 +0.03	6.48	6.30	6.44	7,000
09 Apr 14	6.42000 +0.24	6.44	6.18	6.24	4,900
08 Apr 14	6.18000 +0.09	6.35	6.09	6.09	32,200
07 Apr 14	6.09000 -0.05	6.44	6.02	6.05	8,600
04 Apr 14	6.14000 -0.30	6.59	6.07	6.59	37,500
03 Apr 14	6.44000 +0.00	6.53	6.24	6.53	8,700
02 Apr 14	6.44000 +0.25	6.53	6.15	6.16	31,900
01 Apr 14	6.19000 -0.02	6.23	6.10	6.17	110,100
31 Mar 14	6.21000 -0.04	6.25	6.21	6.25	20,400
28 Mar 14	6.25000 +0.12	6.34	6.20	6.20	12,500
27 Mar 14	6.13000 -0.11	6.34	6.13	6.34	24,800
26 Mar 14	6.24500 -0.02	6.36	6.24	6.26	19,200
25 Mar 14	6.26000 +0.00	6.36	6.25	6.36	1,700
24 Mar 14	6.26000 -0.21	6.40	6.26	6.40	3,800
21 Mar 14	6.47000 +0.18	6.48	6.13	6.38	17,800
20 Mar 14	6.29000 +0.23	6.31	6.14	6.14	7,000
19 Mar 14	6.06000 -0.14	6.26	6.02	6.21	900
18 Mar 14	6.20000 +0.00	6.20	6.10	6.20	5,800
17 Mar 14	6.20000 -0.03	6.23	6.10	6.23	15,300
14 Mar 14	6.23000 -0.03	6.34	6.16	6.16	18,800
13 Mar 14	6.26000 -0.14	6.34	6.25	6.34	4,000
12 Mar 14	6.40000 +0.14	6.46	6.26	6.41	6,900
11 Mar 14	6.26000 +0.05	6.38	6.25	6.25	5,100
10 Mar 14	6.21000 -0.17	6.38	6.08	6.27	13,700
07 Mar 14	6.38000 +0.01	6.59	5.96	6.59	61,100
06 Mar 14	6.37000 +0.73	6.44	5.60	5.88	29,900
05 Mar 14	5.64000 +0.28	5.69	5.40	5.45	8,900
04 Mar 14	5.36000 +0.09	5.43	5.20	5.31	493,300
03 Mar 14	5.27000 -0.20	5.49	5.10	5.49	17,100
28 Feb 14	5.47000 +0.16	5.47	5.28	5.34	5,800
27 Feb 14	5.31000 -0.16	5.40	5.30	5.40	6,200
26 Feb 14	5.47000 +0.14	5.59	5.45	5.59	4,500
25 Feb 14	5.33000 -0.47	5.72	5.32	5.72	5,700
24 Feb 14	5.80000 -0.24	6.15	5.68	5.98	10,200
21 Feb 14	6.04000 -0.38	6.22	6.04	6.22	3,500
20 Feb 14	6.42000 +0.01	6.42	6.02	6.34	5,700
19 Feb 14	6.41000 +0.05	6.42	6.41	6.42	300
18 Feb 14	6.36000 -0.08	6.45	6.28	6.45	2,000
14 Feb 14	6.44000 +0.07	6.44	6.29	6.44	8,800
13 Feb 14	6.37000 +0.18	6.39	6.07	6.20	5,000
12 Feb 14	6.19000 +0.02	6.55	6.19	6.22	7,200
11 Feb 14	6.17000 -0.19	6.41	6.17	6.21	12,100
10 Feb 14	6.36000 +0.21	6.36	6.07	6.20	4,500
07 Feb 14	6.15000 +0.07	6.41	6.09	6.18	4,300
06 Feb 14	6.08000 +0.13	6.42	6.08	6.27	8,800
05 Feb 14	5.95000 -0.30	6.32	5.95	6.29	3,700
04 Feb 14	6.25000 +0.09	6.31	6.09	6.30	6,900
03 Feb 14	6.16000 +0.06	6.30	5.91	6.15	5,600
31 Jan 14	6.10000 -0.10	6.25	6.10	6.25	1,600
30 Jan 14	6.20000 +0.08	6.36	6.17	6.19	16,200
29 Jan 14	6.12000 -0.12	6.20	5.95	6.15	3,300
28 Jan 14	6.24000 -0.35	6.50	6.23	6.40	7,500
27 Jan 14	6.59000 +0.44	6.99	5.78	6.92	3,700
24 Jan 14	6.15000 -0.01	6.24	5.98	6.22	2,300
23 Jan 14	6.16000 -0.15	6.45	6.07	6.45	9,800
22 Jan 14	6.31000 -0.02	6.61	6.11	6.47	12,000
21 Jan 14	6.33000 +0.16	6.45	6.11	6.25	10,900
17 Jan 14	6.17000 +0.10	6.24	6.00	6.11	22,800
16 Jan 14	6.07000 +0.01	6.13	5.82	6.07	13,400
15 Jan 14	6.06000 +0.20	6.24	5.80	5.84	27,300
14 Jan 14	5.86000 +0.18	5.86	5.54	5.61	25,100
13 Jan 14	5.68000 -0.31	5.89	5.68	5.89	2,200
10 Jan 14	5.99000 +0.02	5.99	5.67	5.94	13,000
09 Jan 14	5.97000 +0.11	6.00	5.74	5.77	4,900
08 Jan 14	5.86000 +0.24	6.00	5.50	5.50	19,300
07 Jan 14	5.62000 -0.41	6.46	5.62	6.09	37,100
06 Jan 14	6.03000 +0.13	6.47	5.77	5.98	21,800
03 Jan 14	5.90000 +0.45	5.96	5.49	5.50	13,800
02 Jan 14	5.45000 +0.06	5.75	5.16	5.16	20,400
31 Dec 13	5.39000 +0.05	5.50	5.00	5.00	8,900
30 Dec 13	5.34000 -0.10	5.50	5.20	5.39	21,800
27 Dec 13	5.44000 +0.47	5.45	5.09	5.15	10,300
26 Dec 13	4.97000 -0.12	5.20	4.85	5.20	15,000
24 Dec 13	5.09000 +0.04	5.30	4.94	5.00	1,100
23 Dec 13	5.05000 -0.11	5.45	4.92	5.40	13,900
20 Dec 13	5.16000 -0.13	5.19	5.03	5.07	67,100
19 Dec 13	5.29000 -0.12	5.55	5.18	5.19	10,700
18 Dec 13	5.41000 +0.30	6.00	5.11	5.20	88,800
17 Dec 13	5.11000 -0.02	5.25	5.10	5.20	18,800
16 Dec 13	5.13000 -0.06	5.35	5.11	5.26	22,500
13 Dec 13	5.19000 +0.05	5.35	5.10	5.24	45,200
12 Dec 13	5.14000 +0.02	5.47	5.10	5.18	47,400
11 Dec 13	5.12000 +0.07	5.50	5.00	5.06	45,100
10 Dec 13	5.05000 +0.15	5.15	4.83	5.04	18,500
09 Dec 13	4.90000 +0.12	5.12	4.61	4.70	10,800
06 Dec 13	4.78000 +0.18	4.78	4.51	4.64	4,100
05 Dec 13	4.60000 -0.06	4.65	4.49	4.65	1,300
04 Dec 13	4.66000 +0.11	4.80	4.34	4.57	26,700
03 Dec 13	4.55000 -0.02	4.65	4.34	4.57	11,600
02 Dec 13	4.57000 -0.22	4.72	4.46	4.72	5,000
29 Nov 13	4.79000 +0.09	4.80	4.76	4.79	5,900
27 Nov 13	4.70000 +0.04	4.79	4.70	4.75	3,100
26 Nov 13	4.66000 +0.27	4.66	4.35	4.49	5,300
25 Nov 13	4.39000 -0.03	4.57	4.25	4.30	34,600
22 Nov 13	4.42000 -0.05	4.60	4.42	4.50	15,300
21 Nov 13	4.47000 -0.15	4.75	4.47	4.68	8,400
20 Nov 13	4.62000 -0.29	4.99	4.62	4.99	7,300
19 Nov 13	4.91000 +0.10	5.10	4.89	4.94	4,000
18 Nov 13	4.81000 -0.05	4.81	4.81	4.81	200
15 Nov 13	4.86000 -0.25	5.17	4.82	4.95	5,300
14 Nov 13	5.11000 +0.28	5.11	4.81	4.81	14,700
13 Nov 13	4.83000 +0.12	4.86	4.75	4.75	4,400
12 Nov 13	4.71000 +0.03	4.99	4.68	4.70	10,000
11 Nov 13	4.68000 +0.21	4.80	4.55	4.55	18,000
08 Nov 13	4.47000 +0.11	4.47	4.47	4.47	300
07 Nov 13	4.36000 -0.21	4.67	4.36	4.67	6,200
06 Nov 13	4.57000 +0.09	4.79	4.49	4.54	3,500
05 Nov 13	4.48000 +0.00	4.80	4.48	4.80	2,000
04 Nov 13	4.48000 +0.00	4.59	4.48	4.59	1,400
01 Nov 13	4.48000 -0.18	4.56	4.46	4.46	1,300
31 Oct 13	4.66000 +0.12	4.66	4.40	4.45	3,800
30 Oct 13	4.54000 -0.13	4.67	4.36	4.60	3,600
29 Oct 13	4.67000 +0.28	4.67	4.40	4.40	2,800
28 Oct 13	4.39000 -0.11	4.43	4.35	4.41	9,100
25 Oct 13	4.50000 -0.14	4.50	4.10	4.50	15,200
24 Oct 13	4.64000 +0.00	4.65	4.40	4.56	81,100
23 Oct 13	4.64000 -0.02	4.65	4.50	4.55	11,700
22 Oct 13	4.66000 -0.13	4.75	4.45	4.68	5,100
21 Oct 13	4.79000 +0.09	4.89	4.35	4.70	37,200
18 Oct 13	4.70000 -0.13	4.89	4.70	4.80	7,100
17 Oct 13	4.83000 +0.02	4.85	4.74	4.79	8,800
16 Oct 13	4.81000 -0.24	4.96	4.76	4.96	6,600
15 Oct 13	5.04750 -0.06	5.20	4.70	5.01	30,000
14 Oct 13	5.11000 +0.33	5.67	4.85	4.85	18,200
11 Oct 13	4.78000 -0.62	5.05	4.52	5.05	32,500
10 Oct 13	5.40000 +0.65	5.51	4.50	4.67	31,600
09 Oct 13	4.74940 +0.40	4.75	4.23	4.50	39,400
08 Oct 13	4.35000 -0.22	4.58	4.20	4.42	25,400
07 Oct 13	4.57000 -0.09	4.72	4.20	4.56	18,500
04 Oct 13	4.66000 +0.53	4.68	4.05	4.27	64,900
03 Oct 13	4.13000 -0.04	4.29	4.08	4.13	10,600
02 Oct 13	4.17000 +0.17	4.22	4.04	4.04	9,800
01 Oct 13	4.00000 -0.06	4.14	4.00	4.14	10,600
30 Sep 13	4.06000 -0.02	4.27	4.01	4.12	2,700
27 Sep 13	4.08000 -0.16	4.26	4.00	4.25	5,700
26 Sep 13	4.24000 -0.05	4.24	4.22	4.23	1,600
25 Sep 13	4.29000 -0.01	4.38	4.14	4.36	112,800
24 Sep 13	4.30000 +0.15	4.37	4.19	4.25	2,600
23 Sep 13	4.15040 -0.39	4.15	4.15	4.15	600
20 Sep 13	4.54000 +0.16	4.54	4.35	4.35	4,600
19 Sep 13	4.38000 -0.01	4.54	4.30	4.30	8,500
18 Sep 13	4.39000 +0.16	4.52	4.20	4.27	12,700
17 Sep 13	4.23000 -0.01	4.47	4.23	4.26	10,000
16 Sep 13	4.24000 +0.00	4.24	4.24	4.24	0
13 Sep 13	4.24000 -0.04	4.41	4.12	4.30	1,300
12 Sep 13	4.28000 +0.25	4.29	4.28	4.29	500
11 Sep 13	4.03000 -0.11	4.31	4.00	4.19	2,000
10 Sep 13	4.14000 +0.23	4.17	4.00	4.13	19,300
09 Sep 13	3.91010 -0.03	4.19	3.91	4.00	14,700
06 Sep 13	3.94000 -0.14	3.94	3.94	3.94	100
05 Sep 13	4.08000 +0.00	4.23	4.08	4.23	7,200
04 Sep 13	4.08000 -0.06	4.24	3.81	4.08	13,700
03 Sep 13	4.14000 +0.04	4.25	4.14	4.25	700
30 Aug 13	4.10000 -0.15	4.20	4.10	4.20	600
29 Aug 13	4.25000 +0.12	4.40	4.25	4.36	1,600
28 Aug 13	4.13000 -0.22	4.19	4.00	4.17	35,700
27 Aug 13	4.35000 +0.00	4.35	4.35	4.35	0
26 Aug 13	4.35000 -0.10	4.88	4.23	4.55	24,600
23 Aug 13	4.44500 -0.11	4.59	4.45	4.59	200
22 Aug 13	4.55000 +0.23	4.60	4.55	4.58	400
21 Aug 13	4.32000 -0.19	4.55	3.94	4.50	3,400
20 Aug 13	4.51000 -0.01	4.52	4.51	4.52	3,000
19 Aug 13	4.52000 -0.03	4.61	4.52	4.61	500
16 Aug 13	4.55000 -0.11	4.75	4.55	4.58	34,300
15 Aug 13	4.66000 -0.07	4.70	4.56	4.67	5,700
14 Aug 13	4.73000 +0.02	4.75	4.54	4.70	14,200
13 Aug 13	4.71000 -0.21	4.79	4.71	4.79	400
12 Aug 13	4.92000 +0.26	4.92	4.66	4.66	12,600
09 Aug 13	4.66000 -0.26	5.14	4.65	5.14	24,700
08 Aug 13	4.92000 -0.26	5.25	4.92	5.16	1,400
07 Aug 13	5.18000 -0.38	5.18	4.85	4.85	200
06 Aug 13	5.56000 +0.30	5.58	5.39	5.39	1,100
05 Aug 13	5.26000 +0.24	5.75	4.97	5.07	1,600
02 Aug 13	5.02000 -0.67	5.79	5.02	5.64	500
01 Aug 13	5.69000 -0.20	5.90	5.49	5.79	4,100
31 Jul 13	5.89000 +1.24	6.09	4.67	4.67	400
30 Jul 13	4.65000 +0.04	4.74	4.51	4.72	14,000
29 Jul 13	4.61000 +0.01	4.61	4.61	4.61	200
26 Jul 13	4.60000 +0.13	4.66	4.52	4.52	1,700
25 Jul 13	4.47000 -0.28	4.76	4.37	4.76	68,200
24 Jul 13	4.75000 -0.03	4.75	4.75	4.75	500
23 Jul 13	4.78000 -0.01	4.78	4.78	4.78	100
22 Jul 13	4.79000 +0.14	4.79	4.66	4.69	700
19 Jul 13	4.65000 +0.00	4.65	4.62	4.62	3,200
18 Jul 13	4.65000 -0.03	4.66	4.62	4.62	1,700
17 Jul 13	4.68000 -0.02	4.78	4.61	4.78	18,700
16 Jul 13	4.70000 +0.05	4.72	4.65	4.72	1,800
15 Jul 13	4.65000 -0.04	4.65	4.65	4.65	100
12 Jul 13	4.69000 -0.20	4.69	4.65	4.65	200
11 Jul 13	4.89000 +0.10	5.12	4.80	4.80	700
10 Jul 13	4.79000 +0.10	4.80	4.69	4.70	1,500
09 Jul 13	4.69000 -0.11	4.69	4.66	4.67	600
08 Jul 13	4.80000 +0.10	5.15	4.80	5.15	15,800
05 Jul 13	4.70010 -0.34	5.12	4.70	5.12	1,900
03 Jul 13	5.04000 +0.00	5.04	5.04	5.04	0
02 Jul 13	5.04000 +0.42	5.20	4.67	5.20	6,400
01 Jul 13	4.62000 +0.18	5.39	4.42	4.42	900
28 Jun 13	4.44000 +0.22	4.45	4.20	4.24	6,300
27 Jun 13	4.22000 -0.15	4.44	4.15	4.34	4,000
26 Jun 13	4.37000 +0.02	4.45	4.30	4.30	9,300
25 Jun 13	4.35000 +0.04	4.42	4.15	4.42	1,200
24 Jun 13	4.31000 -0.11	4.44	4.26	4.42	2,200
21 Jun 13	4.42000 +0.15	4.42	4.05	4.15	2,800
20 Jun 13	4.27000 -0.20	4.45	4.18	4.45	4,700
19 Jun 13	4.47000 -0.15	4.53	4.46	4.53	900
18 Jun 13	4.62000 -0.37	5.00	3.64	5.00	23,600
17 Jun 13	4.99000 -0.14	5.36	3.38	3.38	3,200
14 Jun 13	5.13000 +0.00	5.13	5.13	5.13	800
13 Jun 13	5.13000 +0.10	5.14	5.05	5.08	3,500
12 Jun 13	5.03400 -0.18	5.05	5.00	5.05	1,700
11 Jun 13	5.21010 -0.19	5.45	5.10	5.36	7,800
10 Jun 13	5.40000 -0.01	5.40	5.26	5.36	7,800
07 Jun 13	5.41000 +0.12	5.58	5.31	5.31	2,300
06 Jun 13	5.29000 +0.00	5.29	5.29	5.29	0
05 Jun 13	5.29000 +0.00	5.49	5.26	5.33	1,300
04 Jun 13	5.29000 -0.21	5.46	5.26	5.46	1,000
03 Jun 13	5.50000 -0.09	5.60	5.18	5.18	3,600
31 May 13	5.59000 -0.01	5.59	5.44	5.51	3,600
30 May 13	5.60000 -0.10	5.61	5.51	5.61	10,200
29 May 13	5.70000 -0.15	5.83	5.49	5.70	8,300
28 May 13	5.85000 +0.10	5.85	5.85	5.85	400
24 May 13	5.75000 +0.00	5.75	5.75	5.75	0
23 May 13	5.75000 +0.09	5.76	5.74	5.74	800
22 May 13	5.66100 +0.05	5.66	5.66	5.66	1,000
21 May 13	5.61000 -0.28	5.89	5.48	5.89	15,200
20 May 13	5.89000 +0.06	5.89	5.89	5.89	2,300
17 May 13	5.83000 -0.19	6.15	5.83	6.15	200
16 May 13	6.02000 -0.17	6.06	6.02	6.03	3,700
15 May 13	6.19000 +0.19	6.34	5.85	6.19	10,800
14 May 13	6.00010 -0.24	6.28	6.00	6.25	500
13 May 13	6.24000 +0.45	6.24	5.99	6.11	1,100
10 May 13	5.79280 +0.04	5.79	5.79	5.79	600
09 May 13	5.75000 +0.00	5.76	5.75	5.76	1,800
08 May 13	5.75000 -0.08	5.83	5.75	5.83	2,800
07 May 13	5.83000 -0.03	6.01	5.79	5.79	3,900
06 May 13	5.85600 -0.20	6.27	5.77	6.10	7,100
03 May 13	6.06000 +0.20	6.06	5.76	5.76	600
02 May 13	5.86200 +0.10	5.86	5.75	5.76	3,600
01 May 13	5.76000 -0.07	5.99	5.75	5.97	1,200
30 Apr 13	5.83000 -0.02	5.88	5.76	5.88	1,600
29 Apr 13	5.85000 +0.05	5.88	5.85	5.85	300
26 Apr 13	5.80000 +0.04	5.80	5.80	5.80	200
25 Apr 13	5.76000 +0.44	5.78	5.75	5.75	1,100
24 Apr 13	5.32000 -0.29	5.56	5.32	5.56	300
23 Apr 13	5.61000 +0.21	5.69	5.61	5.69	1,800
22 Apr 13	5.40000 -0.59	5.69	5.18	5.67	7,600
19 Apr 13	5.99000 +0.00	5.99	5.99	5.99	0
18 Apr 13	5.99000 +0.60	6.00	5.36	5.45	4,100
17 Apr 13	5.39000 -0.32	5.89	5.31	5.80	5,700
16 Apr 13	5.71000 +0.05	5.79	5.71	5.72	1,700
15 Apr 13	5.66000 -0.37	6.01	5.65	6.01	5,500
12 Apr 13	6.03000 +0.00	6.03	6.03	6.03	0
11 Apr 13	6.03000 +0.00	6.03	6.03	6.03	0
10 Apr 13	6.03000 +0.00	6.03	6.03	6.03	0
09 Apr 13	6.03000 +0.00	6.03	6.03	6.03	0
08 Apr 13	6.03000 -0.12	6.10	6.02	6.10	3,000
05 Apr 13	6.15000 +0.05	6.22	6.08	6.08	1,900
04 Apr 13	6.10000 +0.02	6.10	6.00	6.04	6,200
03 Apr 13	6.08000 -0.27	6.24	6.01	6.01	2,400
02 Apr 13	6.35000 -0.04	6.38	6.33	6.38	3,300
01 Apr 13	6.38800 -0.11	6.49	6.30	6.38	5,800
28 Mar 13	6.50000 +0.10	6.50	6.28	6.31	29,800
27 Mar 13	6.40000 +0.01	6.50	5.98	6.50	2,500
26 Mar 13	6.39000 +0.01	6.41	6.04	6.40	5,100
25 Mar 13	6.38000 +0.34	6.50	6.20	6.23	8,200
22 Mar 13	6.04000 +0.01	6.05	6.00	6.05	2,200
21 Mar 13	6.03010 -0.09	6.10	5.72	6.05	10,500
20 Mar 13	6.12000 +0.11	6.12	6.02	6.05	5,700
19 Mar 13	6.01000 -0.11	6.12	6.01	6.12	2,400
18 Mar 13	6.12000 -0.12	6.25	6.05	6.25	7,500
15 Mar 13	6.24000 +0.15	6.24	5.83	5.99	60,500
14 Mar 13	6.09000 +0.37	6.10	5.94	5.97	16,200
13 Mar 13	5.72400 -0.23	5.99	5.72	5.99	5,700
12 Mar 13	5.95000 +0.15	6.30	5.86	5.95	9,500
11 Mar 13	5.79500 +0.08	5.99	5.80	5.82	9,900
08 Mar 13	5.72000 +0.07	6.00	5.72	5.92	8,500
07 Mar 13	5.65000 +0.08	5.98	5.30	5.55	2,400
06 Mar 13	5.57000 -0.30	6.00	5.57	5.95	11,100
05 Mar 13	5.87000 -0.05	5.94	5.87	5.94	600
04 Mar 13	5.91500 -0.03	5.91	5.49	5.69	5,200
01 Mar 13	5.95000 +0.15	5.99	5.45	5.93	3,100
28 Feb 13	5.80000 +0.30	5.80	5.45	5.47	3,500
27 Feb 13	5.50000 +0.24	6.38	5.20	5.20	93,000
26 Feb 13	5.26000 +0.03	5.35	5.20	5.20	1,800
25 Feb 13	5.23000 +0.00	5.23	5.23	5.23	200
22 Feb 13	5.23000 -0.02	5.35	5.20	5.35	14,100
21 Feb 13	5.25000 -0.10	5.26	5.04	5.04	600
20 Feb 13	5.35000 -0.06	5.46	5.20	5.38	5,600
19 Feb 13	5.41000 +0.02	5.49	5.20	5.21	17,700
15 Feb 13	5.39000 +0.41	5.39	4.73	4.73	1,000
14 Feb 13	4.98000 -0.42	5.39	4.58	5.29	2,000
13 Feb 13	5.40000 +0.23	5.40	4.56	5.06	3,900
12 Feb 13	5.17000 -0.23	5.40	5.15	5.40	6,800
11 Feb 13	5.40000 +0.78	5.40	4.88	4.90	18,100
08 Feb 13	4.62000 -0.03	4.62	4.55	4.55	1,300
07 Feb 13	4.65000 -0.32	4.90	4.65	4.66	25,700
06 Feb 13	4.97000 +0.27	4.97	4.81	4.81	1,100
05 Feb 13	4.70000 +0.00	4.70	4.70	4.70	0
04 Feb 13	4.70000 +0.10	4.70	4.30	4.44	800
01 Feb 13	4.60000 +0.23	4.69	4.56	4.56	2,100
31 Jan 13	4.36900 -0.13	4.37	4.37	4.37	100
30 Jan 13	4.50000 -0.40	4.88	4.50	4.88	700
29 Jan 13	4.90000 +0.39	4.90	4.49	4.49	2,200
28 Jan 13	4.51500 +0.01	4.53	4.30	4.50	4,100
25 Jan 13	4.50000 -0.10	4.70	4.50	4.52	900
24 Jan 13	4.60000 -0.04	4.95	4.30	4.30	4,200
23 Jan 13	4.64000 +0.00	4.64	4.64	4.64	0
22 Jan 13	4.64000 +0.06	4.66	4.51	4.51	700
18 Jan 13	4.58000 -0.11	4.71	4.52	4.52	1,500
17 Jan 13	4.69000 +0.00	4.69	4.69	4.69	0
16 Jan 13	4.69000 +0.16	4.69	4.41	4.43	4,200
15 Jan 13	4.53000 +0.00	4.58	4.53	4.58	500
14 Jan 13	4.53000 +0.03	4.58	4.50	4.56	4,800
11 Jan 13	4.50000 -0.32	4.52	4.50	4.50	3,200
10 Jan 13	4.82000 -0.18	4.94	4.69	4.92	1,500
09 Jan 13	5.00000 +0.00	5.00	4.98	5.00	900
08 Jan 13	5.00000 +0.23	5.00	4.87	4.90	3,400
07 Jan 13	4.77000 +0.27	4.77	4.50	4.50	17,900
04 Jan 13	4.50000 +0.00	4.50	4.50	4.50	0
03 Jan 13	4.50000 +0.00	4.50	4.41	4.41	4,400
02 Jan 13	4.50000 +0.00	4.50	4.50	4.50	0
31 Dec 12	4.50000 -0.21	4.75	4.28	4.30	2,800
28 Dec 12	4.71000 +0.45	4.74	4.23	4.23	300
27 Dec 12	4.26000 +0.02	4.27	4.23	4.27	700
26 Dec 12	4.24000 +0.01	4.36	4.24	4.36	6,300
24 Dec 12	4.23000 -0.43	4.58	4.14	4.58	9,300
21 Dec 12	4.66000 +0.04	4.66	4.50	4.51	1,500
20 Dec 12	4.62000 +0.06	4.79	4.56	4.56	1,200
19 Dec 12	4.56000 +0.06	4.80	4.55	4.55	7,700
18 Dec 12	4.50000 -0.43	4.90	4.50	4.69	7,100
17 Dec 12	4.93000 +0.05	4.93	4.05	4.53	3,600
14 Dec 12	4.88000 +0.03	4.92	4.51	4.74	7,600
13 Dec 12	4.84990 +0.39	4.85	4.00	4.58	300
12 Dec 12	4.45680 +0.45	4.76	3.96	4.02	9,300
11 Dec 12	4.01000 +0.11	4.01	3.61	3.97	4,200
10 Dec 12	3.90000 -0.11	3.99	3.89	3.89	2,700
07 Dec 12	4.01000 -0.39	4.27	3.80	4.25	4,600
06 Dec 12	4.40000 -0.06	4.58	4.40	4.45	3,900
05 Dec 12	4.46000 +0.01	4.46	4.46	4.46	100
04 Dec 12	4.45000 -0.01	4.48	4.45	4.47	3,100
03 Dec 12	4.46000 +0.20	4.87	4.46	4.46	1,100
30 Nov 12	4.26000 -0.24	4.59	4.25	4.25	800
29 Nov 12	4.50000 +0.00	4.51	4.45	4.51	2,200
28 Nov 12	4.50000 -0.15	4.50	4.48	4.48	200
27 Nov 12	4.65000 -0.05	4.65	4.65	4.65	5,000
26 Nov 12	4.70000 +0.17	4.73	4.50	4.50	4,000
23 Nov 12	4.53000 -0.38	4.55	4.53	4.55	800
21 Nov 12	4.91000 +0.46	4.91	4.58	4.58	700
20 Nov 12	4.45000 -0.31	4.85	4.45	4.82	9,300
19 Nov 12	4.76000 -0.06	4.88	4.75	4.87	8,400
16 Nov 12	4.82000 +0.05	4.84	4.82	4.83	400
15 Nov 12	4.77000 -0.24	5.01	4.77	5.01	9,400
14 Nov 12	5.01000 +0.01	5.04	5.00	5.04	3,500
13 Nov 12	5.00000 +0.00	5.23	4.93	4.93	2,200
12 Nov 12	5.00000 -0.19	5.12	4.91	5.12	1,000
09 Nov 12	5.19000 +0.18	5.20	5.04	5.05	4,900
08 Nov 12	5.01000 -0.01	5.10	5.01	5.01	9,300
07 Nov 12	5.02000 -0.03	5.08	5.00	5.06	6,100
06 Nov 12	5.05000 +0.03	5.19	5.04	5.16	5,000
05 Nov 12	5.02000 -0.18	5.31	5.00	5.00	6,100
02 Nov 12	5.20000 -0.01	5.26	5.20	5.26	200
01 Nov 12	5.21000 -0.04	5.30	5.21	5.29	1,200
31 Oct 12	5.25000 -0.14	5.46	5.20	5.33	2,900
26 Oct 12	5.38920 +0.13	5.39	5.09	5.17	9,300
25 Oct 12	5.26000 -0.14	5.45	5.09	5.30	7,300
24 Oct 12	5.40000 +0.26	5.43	5.09	5.21	1,400
23 Oct 12	5.14000 -0.38	5.56	5.14	5.44	20,000
22 Oct 12	5.52000 -0.20	5.98	5.34	5.75	19,100
19 Oct 12	5.72000 -0.08	6.00	5.60	5.75	18,100
18 Oct 12	5.80000 +0.82	6.18	5.00	5.00	28,100
17 Oct 12	4.98000 -0.02	5.00	4.83	4.96	40,700
16 Oct 12	5.00000 +0.00	5.08	5.00	5.02	9,100
15 Oct 12	5.00000 +0.01	5.00	4.90	4.97	900
12 Oct 12	4.99000 +0.08	5.00	4.29	4.69	4,000
11 Oct 12	4.91000 +0.00	5.15	4.91	5.00	37,000
10 Oct 12	4.91000 -0.08	5.01	4.82	5.00	11,600
09 Oct 12	4.99000 +0.23	4.99	4.82	4.82	4,300
08 Oct 12	4.76000 +0.01	4.90	4.76	4.89	2,300
05 Oct 12	4.75000 +0.18	4.78	4.62	4.62	3,000
04 Oct 12	4.57000 +0.02	4.62	4.55	4.55	800
03 Oct 12	4.55000 +0.05	4.62	4.50	4.62	900
02 Oct 12	4.50000 +0.04	4.62	4.46	4.50	7,100
01 Oct 12	4.46010 -0.09	4.47	4.46	4.47	500
28 Sep 12	4.55000 +0.21	4.65	4.39	4.65	3,500
27 Sep 12	4.34000 +0.08	4.65	4.26	4.38	2,200
26 Sep 12	4.26000 -0.12	4.50	4.26	4.50	3,900
25 Sep 12	4.38000 -0.23	4.90	4.29	4.69	9,700
24 Sep 12	4.61000 +0.24	4.91	4.27	4.72	19,000
21 Sep 12	4.37000 -0.63	5.00	4.27	5.00	15,900
20 Sep 12	5.00000 +0.35	5.09	4.60	4.60	25,400
19 Sep 12	4.65000 +0.20	4.65	4.55	4.65	6,200
18 Sep 12	4.45000 +0.33	4.69	3.99	4.15	10,600
17 Sep 12	4.12000 +0.31	4.20	3.82	3.83	8,500
14 Sep 12	3.81000 -0.03	4.34	3.45	3.74	15,200
13 Sep 12	3.84000 -0.11	3.96	3.15	3.96	6,700
12 Sep 12	3.95000 +0.30	4.00	3.34	3.62	11,100
11 Sep 12	3.64980 +0.54	3.65	3.35	3.37	6,900
10 Sep 12	3.11000 -0.04	3.35	3.05	3.18	1,400
07 Sep 12	3.15000 +0.00	3.15	3.15	3.15	0
06 Sep 12	3.15000 +0.07	3.21	3.10	3.14	900
05 Sep 12	3.08000 +0.08	3.08	2.90	2.97	2,000
04 Sep 12	3.00000 +0.10	3.01	3.00	3.01	4,900
31 Aug 12	2.90000 -0.10	3.02	2.84	2.84	9,900
30 Aug 12	3.00000 +0.00	3.00	3.00	3.00	0
29 Aug 12	3.00000 +0.01	3.01	3.00	3.01	10,700
28 Aug 12	2.99000 -0.01	3.01	2.91	2.96	4,400
27 Aug 12	3.00000 +0.00	3.00	3.00	3.00	0
24 Aug 12	3.00000 +0.13	3.03	2.95	2.99	4,700
23 Aug 12	2.87000 -0.08	3.01	2.87	3.01	1,900
22 Aug 12	2.95000 -0.25	3.28	2.90	3.17	18,800
21 Aug 12	3.20000 +0.05	3.21	3.20	3.20	700
20 Aug 12	3.15000 -0.03	3.22	3.02	3.22	1,700
17 Aug 12	3.18000 +0.03	3.20	3.18	3.20	200
16 Aug 12	3.15000 -0.10	3.40	3.15	3.26	900
15 Aug 12	3.25000 +0.38	3.45	3.04	3.08	4,700
14 Aug 12	2.87000 -0.09	2.87	2.87	2.87	1,200
13 Aug 12	2.96000 -0.03	3.07	2.60	3.03	21,400
10 Aug 12	2.99000 +0.12	3.05	2.99	3.05	200
09 Aug 12	2.87000 +0.00	2.87	2.87	2.87	0
08 Aug 12	2.87000 -0.21	2.96	2.87	2.96	300
07 Aug 12	3.07950 +0.21	3.08	2.91	2.91	900
06 Aug 12	2.87000 +0.00	2.87	2.87	2.87	0
03 Aug 12	2.87000 -0.01	2.87	2.87	2.87	200
02 Aug 12	2.88000 +0.01	2.96	2.88	2.89	400
01 Aug 12	2.87000 +0.00	2.87	2.87	2.87	0
31 Jul 12	2.87000 -0.16	2.87	2.87	2.87	1,100
30 Jul 12	3.02550 +0.17	3.03	2.85	2.85	3,400
27 Jul 12	2.86000 +0.06	2.86	2.85	2.85	2,000
26 Jul 12	2.80000 -0.02	2.88	2.80	2.88	1,600
25 Jul 12	2.82000 -0.26	3.09	2.82	3.05	1,700
24 Jul 12	3.08000 +0.01	3.08	2.96	2.98	300
23 Jul 12	3.07000 -0.03	3.07	2.93	3.00	1,200
20 Jul 12	3.10000 +0.27	3.10	3.10	3.10	300
19 Jul 12	2.82800 -0.24	3.10	2.83	3.10	900
18 Jul 12	3.07000 -0.03	3.07	3.07	3.07	100
17 Jul 12	3.10000 +0.07	3.10	3.10	3.10	1,100
16 Jul 12	3.02620 +0.22	3.05	2.81	2.81	1,200
13 Jul 12	2.81000 +0.00	2.81	2.81	2.81	0
12 Jul 12	2.81000 +0.00	2.81	2.81	2.81	600
11 Jul 12	2.81000 +0.00	2.84	2.81	2.81	400
10 Jul 12	2.81000 +0.00	2.85	2.81	2.85	400
09 Jul 12	2.81000 -0.09	2.86	2.81	2.83	1,400
06 Jul 12	2.90000 +0.09	3.07	2.81	2.82	5,000
05 Jul 12	2.81000 -0.03	2.85	2.81	2.82	1,200
03 Jul 12	2.84000 +0.03	2.85	2.59	2.85	300
02 Jul 12	2.81000 +0.07	2.87	2.57	2.87	5,800
29 Jun 12	2.74000 -0.06	2.87	2.58	2.87	3,300
28 Jun 12	2.80000 -0.07	2.87	2.60	2.87	400
27 Jun 12	2.87000 +0.00	2.87	2.81	2.86	2,000
26 Jun 12	2.87000 +0.01	2.87	2.87	2.87	200
25 Jun 12	2.86000 -0.03	2.86	2.86	2.86	500
22 Jun 12	2.89000 -0.18	3.02	2.88	3.02	800
21 Jun 12	3.07000 +0.13	3.07	2.94	2.94	200
20 Jun 12	2.94000 -0.06	3.08	2.86	2.99	500
19 Jun 12	3.00000 -0.10	3.08	2.89	3.03	3,900
18 Jun 12	3.09820 +0.08	3.10	3.03	3.03	1,300
15 Jun 12	3.02000 +0.21	3.02	3.02	3.02	900
14 Jun 12	2.81000 +0.00	2.81	2.81	2.81	0
13 Jun 12	2.81000 -0.17	3.01	2.81	3.01	300
12 Jun 12	2.98000 +0.12	2.98	2.87	2.87	200
11 Jun 12	2.86000 +0.03	2.86	2.81	2.84	1,100
08 Jun 12	2.83000 +0.00	2.83	2.83	2.83	300
07 Jun 12	2.83000 -0.27	3.10	2.82	3.10	2,400
06 Jun 12	3.10000 +0.16	3.10	2.95	3.02	7,400
05 Jun 12	2.94000 -0.06	3.02	2.82	3.00	600
04 Jun 12	3.00000 +0.18	3.09	2.89	2.89	2,500
01 Jun 12	2.82000 -0.50	3.15	2.72	3.15	6,700
31 May 12	3.32000 +0.28	3.32	2.93	3.09	39,500
30 May 12	3.04000 +0.03	3.06	3.00	3.00	1,600
29 May 12	3.01000 -0.10	3.01	2.40	3.01	6,600
25 May 12	3.10500 +0.20	3.16	2.88	2.99	14,400
24 May 12	2.90000 -0.01	3.00	2.66	3.00	12,800
23 May 12	2.91000 -0.25	3.21	2.91	3.10	8,800
22 May 12	3.16000 -0.24	3.40	2.99	3.40	5,100
21 May 12	3.40000 -0.11	3.60	2.99	3.53	31,600
18 May 12	3.51000 +0.00	3.57	3.37	3.38	3,300
17 May 12	3.51000 -0.30	3.83	3.40	3.63	7,700
16 May 12	3.81000 +0.07	3.87	3.47	3.78	11,800
15 May 12	3.74000 -0.06	3.91	3.36	3.91	15,000
14 May 12	3.80000 +0.00	3.80	3.80	3.80	0
11 May 12	3.80000 +0.39	4.10	3.42	3.42	7,600
10 May 12	3.41000 -0.21	3.52	3.36	3.49	7,400
09 May 12	3.62000 -0.06	4.31	3.42	3.83	1,900
08 May 12	3.68000 -0.52	3.91	3.56	3.85	3,900
07 May 12	4.20000 +0.00	4.29	3.90	4.09	3,500
04 May 12	4.20000 -0.08	4.30	3.68	4.30	11,800
03 May 12	4.28000 +0.10	4.28	4.16	4.16	7,500
02 May 12	4.18000 -0.24	4.35	4.18	4.35	15,600
01 May 12	4.42000 +0.00	4.42	4.42	4.42	0
30 Apr 12	4.42000 -0.01	4.49	4.27	4.45	17,000
27 Apr 12	4.43000 -0.07	4.50	4.43	4.50	5,800
26 Apr 12	4.50000 +0.08	4.71	4.29	4.42	11,300
25 Apr 12	4.42000 +0.02	4.42	4.42	4.42	300
24 Apr 12	4.40000 +0.20	4.40	4.18	4.18	4,700
23 Apr 12	4.20000 -0.11	4.31	4.08	4.31	9,800
20 Apr 12	4.31000 +0.04	4.36	4.31	4.36	4,800
19 Apr 12	4.27000 -0.07	4.27	4.27	4.27	300
18 Apr 12	4.34000 -0.08	4.41	4.33	4.41	12,200
17 Apr 12	4.42000 +0.15	4.43	4.35	4.35	4,100
16 Apr 12	4.27000 -0.23	4.45	4.24	4.42	3,800
13 Apr 12	4.50000 +0.00	4.50	4.24	4.37	6,000
12 Apr 12	4.50000 +0.01	4.63	4.37	4.63	1,000
11 Apr 12	4.49000 -0.01	4.52	4.42	4.50	14,400
10 Apr 12	4.50000 +0.01	4.50	4.47	4.50	2,400
09 Apr 12	4.49000 -0.01	4.50	4.44	4.48	8,600
05 Apr 12	4.50000 -0.10	4.55	4.27	4.50	27,600
04 Apr 12	4.60000 +0.68	4.60	3.78	4.03	35,000
03 Apr 12	3.92000 -0.05	4.24	3.89	4.23	12,900
02 Apr 12	3.97000 +0.12	4.34	3.86	3.86	4,200
30 Mar 12	3.85000 -0.40	4.30	3.85	4.19	4,000
29 Mar 12	4.25000 -0.15	4.57	4.01	4.36	8,200
28 Mar 12	4.40000 -0.34	4.77	4.29	4.75	22,100
27 Mar 12	4.74000 +0.37	5.09	4.32	4.72	35,100
26 Mar 12	4.37000 +0.47	4.49	3.78	3.95	38,200
23 Mar 12	3.90000 +0.74	3.95	3.19	3.20	52,500
22 Mar 12	3.16000 +0.06	3.16	3.00	3.01	8,900
21 Mar 12	3.09990 +0.12	3.10	2.84	2.98	8,500
20 Mar 12	2.98000 +0.00	2.98	2.98	2.98	0
19 Mar 12	2.98000 +0.14	2.98	2.79	2.81	15,900
16 Mar 12	2.84000 +0.13	2.84	2.65	2.65	1,300
15 Mar 12	2.71000 +0.09	2.84	2.61	2.84	4,800
14 Mar 12	2.62000 -0.15	2.80	2.62	2.72	6,100
13 Mar 12	2.77000 +0.20	2.77	2.59	2.60	3,100
12 Mar 12	2.57000 -0.05	2.61	2.55	2.61	1,300
09 Mar 12	2.62000 -0.08	2.70	2.55	2.55	1,600
08 Mar 12	2.70400 -0.05	2.73	2.69	2.73	1,200
07 Mar 12	2.75000 +0.20	2.75	2.68	2.68	2,300
06 Mar 12	2.55000 -0.01	2.56	2.55	2.56	300
05 Mar 12	2.56000 -0.22	2.76	2.50	2.76	27,500
02 Mar 12	2.78000 +0.00	2.78	2.78	2.78	0
01 Mar 12	2.78000 +0.24	2.78	2.56	2.65	7,900
29 Feb 12	2.54000 +0.00	2.54	2.46	2.50	23,000
28 Feb 12	2.54000 +0.03	2.54	2.24	2.54	23,900
27 Feb 12	2.51000 +0.00	2.51	2.51	2.51	0
24 Feb 12	2.51000 -0.05	2.60	2.51	2.59	7,800
23 Feb 12	2.56000 +0.00	2.56	2.51	2.52	4,500
22 Feb 12	2.56000 +0.22	2.61	2.41	2.41	8,800
21 Feb 12	2.33860 -0.07	2.61	2.30	2.41	12,600
17 Feb 12	2.41000 +0.00	2.41	2.41	2.41	800
16 Feb 12	2.41000 +0.12	2.41	2.41	2.41	700
15 Feb 12	2.29010 -0.05	2.41	2.29	2.41	3,500
14 Feb 12	2.34010 -0.05	2.56	2.34	2.34	1,600
13 Feb 12	2.39000 +0.19	2.61	2.20	2.34	10,000
10 Feb 12	2.19700 -0.14	2.20	2.20	2.20	200
09 Feb 12	2.34200 -0.06	2.41	2.24	2.41	1,800
08 Feb 12	2.40000 +0.06	2.57	2.31	2.35	2,800
07 Feb 12	2.34000 -0.01	2.51	2.34	2.51	3,100
06 Feb 12	2.35000 +0.01	2.63	2.35	2.63	4,500
03 Feb 12	2.34000 +0.10	2.40	2.17	2.17	1,800
02 Feb 12	2.24000 -0.03	2.36	2.01	2.01	4,700
01 Feb 12	2.27000 -0.16	2.42	2.27	2.41	3,100
31 Jan 12	2.43000 -0.06	2.57	2.43	2.57	1,600
30 Jan 12	2.49000 -0.01	2.67	2.46	2.49	6,700
27 Jan 12	2.50000 +0.00	2.50	2.50	2.50	0
26 Jan 12	2.50000 -0.04	2.55	2.40	2.52	4,600
25 Jan 12	2.54000 -0.09	2.64	2.40	2.40	3,600
24 Jan 12	2.63000 +0.13	2.65	2.35	2.35	3,000
23 Jan 12	2.50000 -0.17	2.65	2.42	2.63	7,300
20 Jan 12	2.67000 +0.00	2.67	2.67	2.67	0
19 Jan 12	2.67000 +0.12	2.76	2.17	2.54	12,600
18 Jan 12	2.55000 +0.44	2.55	1.96	2.44	10,700
17 Jan 12	2.11000 +0.07	2.45	2.11	2.24	1,000
13 Jan 12	2.04000 -0.36	2.36	1.91	2.28	2,900
12 Jan 12	2.40000 +0.00	2.43	2.34	2.42	1,900
11 Jan 12	2.40000 +0.49	2.45	1.94	1.94	4,300
10 Jan 12	1.91000 -0.05	1.98	1.90	1.97	4,800
09 Jan 12	1.96000 +0.07	1.96	1.88	1.90	3,300
06 Jan 12	1.89000 +0.04	1.91	1.87	1.87	3,700
05 Jan 12	1.85000 -0.01	1.90	1.85	1.86	400
04 Jan 12	1.86000 +0.01	1.94	1.86	1.89	1,000
03 Jan 12	1.85000 +0.00	1.85	1.81	1.82	500
30 Dec 11	1.85000 +0.00	1.93	1.75	1.90	80,800
29 Dec 11	1.85000 -0.10	2.03	1.79	2.00	28,400
28 Dec 11	1.95000 -0.04	2.00	1.95	2.00	51,300
27 Dec 11	1.99000 -0.23	2.25	1.98	2.11	24,100
23 Dec 11	2.22000 +0.10	2.22	2.08	2.10	7,400
22 Dec 11	2.12000 +0.13	2.12	2.01	2.09	41,100
21 Dec 11	1.99000 -0.11	2.15	1.99	2.10	13,100
20 Dec 11	2.10000 +0.09	2.25	2.00	2.25	8,300
19 Dec 11	2.01000 +0.01	2.03	2.00	2.03	2,300
16 Dec 11	2.00000 +0.00	2.02	2.00	2.02	20,900
15 Dec 11	2.00000 -0.01	2.07	2.00	2.04	9,600
14 Dec 11	2.01000 +0.01	2.01	2.00	2.00	3,300
13 Dec 11	2.00000 -0.14	2.16	1.81	2.16	26,500
12 Dec 11	2.14000 +0.01	2.44	2.14	2.44	9,000
09 Dec 11	2.13500 +0.04	2.25	2.10	2.12	16,200
08 Dec 11	2.10000 -0.15	2.16	2.10	2.10	3,100
07 Dec 11	2.25000 +0.10	2.25	2.05	2.05	4,900
06 Dec 11	2.15400 +0.07	2.20	2.08	2.13	3,900
05 Dec 11	2.08000 -0.17	2.31	2.08	2.31	11,700
02 Dec 11	2.25000 -0.16	2.46	2.17	2.46	4,200
01 Dec 11	2.41000 -0.12	2.50	2.41	2.45	2,100
30 Nov 11	2.53000 -0.07	2.62	2.49	2.62	800
29 Nov 11	2.60000 -0.08	2.70	2.59	2.66	11,900
28 Nov 11	2.68000 -0.12	2.75	2.65	2.75	1,400
25 Nov 11	2.80000 +0.03	2.80	2.80	2.80	800
23 Nov 11	2.77000 +0.00	2.77	2.77	2.77	0
22 Nov 11	2.77000 +0.13	2.77	2.66	2.67	1,400
21 Nov 11	2.64010 -0.16	2.64	2.64	2.64	100
18 Nov 11	2.80000 +0.06	2.80	2.69	2.80	8,300
17 Nov 11	2.74000 +0.04	2.82	2.65	2.74	2,800
16 Nov 11	2.70010 +0.02	2.83	2.69	2.83	8,500
15 Nov 11	2.68000 -0.05	2.83	2.68	2.83	4,700
14 Nov 11	2.73000 +0.00	2.73	2.60	2.63	1,800
11 Nov 11	2.73000 +0.15	3.29	2.58	2.59	50,100
10 Nov 11	2.58000 +0.18	2.60	2.30	2.43	4,300
09 Nov 11	2.40000 +0.18	2.45	2.17	2.39	2,100
08 Nov 11	2.22000 -0.06	2.22	2.14	2.22	1,900
07 Nov 11	2.28000 -0.02	2.29	2.13	2.13	4,300
04 Nov 11	2.30000 -0.01	2.45	2.29	2.30	14,700
03 Nov 11	2.31000 -0.05	2.35	2.30	2.31	8,500
02 Nov 11	2.36010 +0.01	2.36	2.36	2.36	200
01 Nov 11	2.35000 -0.09	2.36	2.31	2.31	700
31 Oct 11	2.44000 +0.12	2.44	2.30	2.30	600
28 Oct 11	2.32500 -0.02	2.35	2.30	2.30	900
27 Oct 11	2.35000 +0.00	2.41	2.28	2.29	8,100
26 Oct 11	2.35000 +0.07	2.35	2.13	2.13	1,700
25 Oct 11	2.28000 -0.01	2.30	2.10	2.10	1,400
24 Oct 11	2.29000 +0.14	2.29	2.08	2.09	4,800
21 Oct 11	2.15000 +0.05	2.19	2.10	2.10	8,300
20 Oct 11	2.10000 +0.03	2.20	2.05	2.10	9,000
19 Oct 11	2.07000 -0.01	2.16	2.06	2.10	6,400
18 Oct 11	2.08000 -0.21	2.35	2.02	2.25	13,100
17 Oct 11	2.28970 +0.07	2.29	2.15	2.15	300
14 Oct 11	2.22000 +0.06	2.24	2.15	2.15	1,800
13 Oct 11	2.16000 +0.04	2.16	2.11	2.15	2,600
12 Oct 11	2.12000 +0.02	2.22	2.10	2.15	3,600
11 Oct 11	2.10000 -0.01	2.13	2.03	2.08	3,200
10 Oct 11	2.11000 +0.02	2.19	2.10	2.13	1,800
07 Oct 11	2.09000 +0.09	2.10	2.02	2.02	1,700
06 Oct 11	1.99700 -0.03	2.05	1.99	1.99	1,600
05 Oct 11	2.03000 -0.07	2.04	2.02	2.04	4,800
04 Oct 11	2.10000 +0.10	2.10	1.98	2.00	11,600
03 Oct 11	2.00000 -0.03	2.01	2.00	2.00	2,600
30 Sep 11	2.02530 +0.03	2.03	2.03	2.03	800
29 Sep 11	2.00000 -0.10	2.05	1.99	2.00	3,000
28 Sep 11	2.10000 +0.00	2.10	2.02	2.02	1,500
27 Sep 11	2.10000 +0.02	2.10	2.01	2.01	1,400
26 Sep 11	2.08000 +0.07	2.10	2.00	2.01	2,400
23 Sep 11	2.01000 +0.13	2.15	1.90	1.90	2,000
22 Sep 11	1.88000 -0.10	2.01	1.87	1.97	109,500
21 Sep 11	1.98000 -0.25	2.40	1.85	2.23	34,300
20 Sep 11	2.23000 +0.00	2.23	2.23	2.23	0
19 Sep 11	2.23000 -0.07	2.23	2.21	2.21	1,400
16 Sep 11	2.30000 -0.10	2.45	2.30	2.45	11,800
15 Sep 11	2.40000 -0.10	2.50	2.35	2.41	3,100
14 Sep 11	2.50000 -0.17	2.71	2.50	2.61	6,700
13 Sep 11	2.67000 +0.17	2.67	2.50	2.50	700
12 Sep 11	2.50000 +0.00	2.68	2.40	2.50	19,500
09 Sep 11	2.50000 -0.06	2.50	2.42	2.45	3,100
08 Sep 11	2.56000 -0.27	2.87	2.56	2.66	14,300
07 Sep 11	2.83000 -0.09	2.95	2.77	2.95	9,700
06 Sep 11	2.92000 +0.12	2.92	2.72	2.72	3,600
02 Sep 11	2.80000 +0.19	2.83	2.55	2.71	11,600
01 Sep 11	2.61000 -0.02	2.89	2.60	2.66	8,500
31 Aug 11	2.63000 -0.07	2.74	2.41	2.63	18,700
30 Aug 11	2.70000 -0.07	2.80	2.67	2.77	8,800
29 Aug 11	2.77000 +0.17	2.77	2.54	2.68	5,900
26 Aug 11	2.60000 -0.20	2.67	2.48	2.67	7,100
25 Aug 11	2.80000 +0.04	2.92	2.80	2.92	11,900
24 Aug 11	2.76000 -0.05	3.02	2.72	3.02	9,800
23 Aug 11	2.81000 -0.03	2.81	2.81	2.81	100
22 Aug 11	2.84000 -0.16	2.99	2.82	2.86	9,500
19 Aug 11	3.00000 +0.02	3.01	2.99	3.01	3,300
18 Aug 11	2.98080 -0.12	3.08	2.98	3.08	700
17 Aug 11	3.10000 +0.00	3.10	3.00	3.10	3,300
16 Aug 11	3.10000 +0.00	3.11	3.00	3.11	7,700
15 Aug 11	3.10010 -0.01	3.11	3.10	3.11	2,700
12 Aug 11	3.11000 +0.14	3.11	2.99	2.99	3,200
11 Aug 11	2.97000 +0.00	2.97	2.97	2.97	0
10 Aug 11	2.97000 -0.06	3.01	2.80	3.01	7,500
09 Aug 11	3.03000 -0.13	3.03	3.02	3.02	1,800
08 Aug 11	3.16000 -0.09	3.25	3.00	3.25	10,200
05 Aug 11	3.25000 -0.07	3.32	3.24	3.32	5,000
04 Aug 11	3.32000 -0.01	3.67	3.30	3.67	7,900
03 Aug 11	3.33000 +0.13	3.33	3.21	3.21	3,700
02 Aug 11	3.20000 +0.00	3.24	3.20	3.22	1,100
01 Aug 11	3.20000 -0.04	3.32	3.19	3.30	9,600
29 Jul 11	3.24000 -0.03	3.51	3.20	3.23	6,300
28 Jul 11	3.27000 +0.04	3.33	3.20	3.24	25,800
27 Jul 11	3.23000 -0.05	3.23	3.20	3.23	3,800
26 Jul 11	3.28000 +0.01	3.50	3.19	3.24	6,900
25 Jul 11	3.27000 +0.01	3.29	3.20	3.21	2,900
22 Jul 11	3.26000 +0.01	3.26	3.19	3.26	1,600
21 Jul 11	3.25000 +0.01	3.25	3.15	3.22	4,100
20 Jul 11	3.24000 -0.01	3.26	3.17	3.21	9,400
19 Jul 11	3.25000 +0.03	3.25	3.20	3.25	1,100
18 Jul 11	3.22000 -0.08	3.32	3.21	3.30	1,200
15 Jul 11	3.30000 +0.01	3.30	3.24	3.28	2,100
14 Jul 11	3.29000 -0.04	3.37	3.23	3.33	6,900
13 Jul 11	3.33000 +0.03	3.39	3.27	3.31	12,500
12 Jul 11	3.30200 -0.02	3.39	3.22	3.35	10,800
11 Jul 11	3.32000 +0.02	3.46	3.27	3.27	32,700
08 Jul 11	3.30000 -0.06	3.40	3.25	3.40	17,000
07 Jul 11	3.36000 +0.03	3.42	3.29	3.29	10,000
06 Jul 11	3.33000 +0.11	3.33	3.25	3.25	2,400
05 Jul 11	3.22000 +0.01	3.26	3.22	3.26	1,900
01 Jul 11	3.21000 +0.07	3.23	3.16	3.16	2,200
30 Jun 11	3.14000 -0.14	3.25	3.12	3.25	4,800
29 Jun 11	3.28000 +0.00	3.30	3.25	3.30	7,600
28 Jun 11	3.28000 -0.01	3.33	3.26	3.26	7,200
27 Jun 11	3.29000 +0.00	3.29	3.29	3.29	0
24 Jun 11	3.29000 +0.00	3.31	3.25	3.26	12,500
23 Jun 11	3.29000 +0.00	3.29	3.29	3.29	0
22 Jun 11	3.29000 +0.00	3.29	3.29	3.29	0
21 Jun 11	3.29000 -0.02	3.31	3.29	3.31	600
20 Jun 11	3.31000 -0.04	3.32	3.26	3.32	1,300
17 Jun 11	3.35000 +0.10	3.35	3.25	3.28	6,500
16 Jun 11	3.25000 -0.06	3.29	3.25	3.29	7,200
15 Jun 11	3.31000 +0.00	3.31	3.31	3.31	0
14 Jun 11	3.31000 +0.02	3.31	3.26	3.29	3,000
13 Jun 11	3.29010 +0.00	3.29	3.25	3.28	3,300
10 Jun 11	3.29000 +0.07	3.30	3.21	3.23	5,200
09 Jun 11	3.22000 +0.02	3.32	3.22	3.22	1,000
08 Jun 11	3.20000 -0.10	3.22	3.20	3.22	3,000
07 Jun 11	3.30000 +0.10	3.30	3.21	3.21	700
06 Jun 11	3.20000 -0.03	3.26	3.20	3.25	4,500
03 Jun 11	3.23000 -0.02	3.23	3.23	3.23	500
02 Jun 11	3.25000 +0.04	3.27	3.25	3.25	3,800
01 Jun 11	3.21000 -0.03	3.28	3.21	3.24	800
31 May 11	3.24000 +0.01	3.29	3.24	3.25	4,900
27 May 11	3.22990 +0.08	3.25	3.20	3.20	800
26 May 11	3.15000 -0.12	3.32	3.15	3.27	22,800
25 May 11	3.27000 +0.00	3.27	3.25	3.25	1,200
24 May 11	3.26500 +0.05	3.29	3.25	3.25	4,200
23 May 11	3.22000 -0.01	3.22	3.21	3.21	700
20 May 11	3.23000 -0.01	3.23	3.23	3.23	100
19 May 11	3.23990 +0.13	3.25	3.17	3.23	4,200
18 May 11	3.11000 -0.19	3.31	3.11	3.30	31,600
17 May 11	3.30400 -0.12	3.35	3.30	3.35	2,400
16 May 11	3.42000 +0.14	3.42	3.28	3.28	2,300
13 May 11	3.28000 -0.12	3.40	3.27	3.40	7,600
12 May 11	3.39500 +0.10	3.46	3.36	3.39	3,600
11 May 11	3.30000 +0.00	3.30	3.30	3.30	0
10 May 11	3.30000 -0.01	3.30	3.30	3.30	100
09 May 11	3.31000 +0.01	3.32	3.31	3.31	500
06 May 11	3.30000 +0.08	3.44	3.25	3.26	1,300
05 May 11	3.22000 -0.19	3.22	3.21	3.21	1,000
04 May 11	3.41000 -0.06	3.49	3.41	3.49	500
03 May 11	3.47000 +0.17	3.47	3.30	3.30	600
02 May 11	3.30000 -0.05	3.35	3.05	3.35	25,000
29 Apr 11	3.35000 +0.03	3.35	3.35	3.35	1,800
28 Apr 11	3.32000 -0.17	3.54	3.30	3.54	6,400
27 Apr 11	3.49000 -0.01	3.55	3.49	3.51	3,400
26 Apr 11	3.50000 +0.02	3.50	3.50	3.50	200
25 Apr 11	3.48000 +0.00	3.48	3.48	3.48	0
21 Apr 11	3.48000 +0.00	3.49	3.48	3.49	600
20 Apr 11	3.48000 +0.03	3.69	3.43	3.44	8,900
19 Apr 11	3.45000 +0.00	3.49	3.37	3.49	2,500
18 Apr 11	3.45000 +0.05	3.46	3.41	3.41	600
15 Apr 11	3.40000 +0.00	3.40	3.40	3.40	0
14 Apr 11	3.40000 +0.05	3.40	3.34	3.37	3,900
13 Apr 11	3.35000 +0.00	3.44	3.32	3.44	15,200
12 Apr 11	3.35000 +0.00	3.36	3.35	3.35	3,300
11 Apr 11	3.35000 +0.02	3.41	3.35	3.35	5,700
08 Apr 11	3.33000 +0.11	3.41	3.26	3.26	22,600
07 Apr 11	3.22000 -0.19	3.50	3.22	3.40	28,100
06 Apr 11	3.41000 +0.10	3.50	3.30	3.36	51,900
05 Apr 11	3.31000 -0.10	3.39	3.31	3.39	34,900
04 Apr 11	3.41000 -0.08	3.48	3.37	3.48	11,600
01 Apr 11	3.49000 +0.08	3.50	3.42	3.45	8,300
31 Mar 11	3.40570 -0.09	3.50	3.41	3.50	12,800
30 Mar 11	3.50000 +0.06	3.50	3.30	3.46	22,000
29 Mar 11	3.44000 -0.02	3.53	3.44	3.45	5,900
28 Mar 11	3.46000 -0.08	3.56	3.46	3.54	3,900
25 Mar 11	3.54000 -0.03	3.59	3.52	3.52	7,300
24 Mar 11	3.57000 +0.00	3.59	3.55	3.58	6,000
23 Mar 11	3.57000 +0.01	3.59	3.55	3.59	1,800
22 Mar 11	3.56000 -0.15	3.67	3.53	3.66	7,700
21 Mar 11	3.71000 +0.00	3.77	3.56	3.68	8,900
18 Mar 11	3.71000 -0.07	3.91	3.60	3.82	53,200
17 Mar 11	3.78000 -0.17	4.01	3.61	3.92	13,700
16 Mar 11	3.95000 +0.00	4.02	3.76	4.02	9,600
15 Mar 11	3.95000 -0.17	4.10	3.81	4.10	14,000
14 Mar 11	4.12000 +0.02	4.15	4.04	4.07	12,600
11 Mar 11	4.10000 +0.00	4.17	4.04	4.13	4,700
10 Mar 11	4.10000 +0.15	4.10	3.80	3.92	21,200
09 Mar 11	3.95000 -0.13	4.15	3.87	4.02	36,500
08 Mar 11	4.08000 -0.06	4.15	4.00	4.06	10,700
07 Mar 11	4.14000 -0.02	4.20	3.98	4.19	1,300
04 Mar 11	4.16000 -0.07	4.42	4.16	4.24	12,700
03 Mar 11	4.23000 +0.21	4.25	4.00	4.03	15,000
02 Mar 11	4.01990 +0.32	4.07	3.72	3.72	14,000
01 Mar 11	3.70000 -0.13	3.77	3.70	3.75	7,100
28 Feb 11	3.83000 +0.07	3.83	3.75	3.79	1,900
25 Feb 11	3.76000 +0.09	3.78	3.63	3.70	7,900
24 Feb 11	3.67010 +0.06	3.73	3.61	3.61	13,400
23 Feb 11	3.61010 -0.24	3.77	3.54	3.62	23,300
22 Feb 11	3.85000 -0.17	4.12	3.78	3.93	7,000
18 Feb 11	4.02000 +0.19	4.02	3.65	3.83	12,200
17 Feb 11	3.83000 -0.06	3.89	3.79	3.81	6,700
16 Feb 11	3.89000 -0.22	4.15	3.83	4.15	8,100
15 Feb 11	4.10750 -0.08	4.23	3.98	4.20	9,700
14 Feb 11	4.19000 -0.19	4.42	4.13	4.38	9,900
11 Feb 11	4.38000 +0.03	4.45	4.38	4.45	1,500
10 Feb 11	4.35000 -0.01	4.45	4.29	4.45	4,900
09 Feb 11	4.36000 +0.32	4.42	3.99	3.99	9,000
08 Feb 11	4.04000 -0.01	4.06	3.90	3.90	800
07 Feb 11	4.05000 +0.00	4.05	3.93	4.00	7,900
04 Feb 11	4.04900 +0.11	4.05	3.82	3.82	15,200
03 Feb 11	3.94000 -0.12	3.97	3.82	3.82	2,700
02 Feb 11	4.06000 +0.26	4.06	3.80	3.80	2,100
01 Feb 11	3.80000 +0.03	3.88	3.57	3.57	30,900
31 Jan 11	3.77000 -0.07	3.83	3.75	3.75	2,000
28 Jan 11	3.84000 +0.09	3.90	3.78	3.78	10,400
27 Jan 11	3.75000 -0.22	4.13	3.75	3.90	18,800
26 Jan 11	3.97000 +0.11	4.23	3.86	3.92	9,800
25 Jan 11	3.86000 +0.03	3.94	3.82	3.83	9,000
24 Jan 11	3.83000 +0.00	3.92	3.75	3.84	3,100
21 Jan 11	3.83000 +0.02	3.83	3.75	3.75	1,200
20 Jan 11	3.81000 +0.07	3.85	3.75	3.75	13,800
19 Jan 11	3.74000 -0.15	3.88	3.73	3.83	15,600
18 Jan 11	3.89000 +0.25	3.91	3.61	3.61	98,600
14 Jan 11	3.64000 +0.02	3.68	3.62	3.62	600
13 Jan 11	3.62000 +0.00	3.64	3.60	3.60	12,900
12 Jan 11	3.62000 -0.01	3.68	3.60	3.60	5,900
11 Jan 11	3.63000 +0.00	3.67	3.60	3.60	9,400
10 Jan 11	3.63000 +0.03	3.63	3.57	3.60	10,600
07 Jan 11	3.60000 -0.01	3.68	3.60	3.60	6,300
06 Jan 11	3.61000 +0.00	3.61	3.60	3.60	3,200
05 Jan 11	3.61000 -0.02	3.65	3.57	3.60	22,100
04 Jan 11	3.63000 +0.08	3.65	3.52	3.61	15,100
03 Jan 11	3.55000 +0.03	3.60	3.50	3.60	7,400
31 Dec 10	3.52000 +0.08	3.52	3.46	3.49	3,000
30 Dec 10	3.44100 -0.10	3.55	3.44	3.55	14,000
29 Dec 10	3.54000 +0.01	3.55	3.53	3.53	18,300
28 Dec 10	3.53000 -0.08	3.58	3.52	3.56	7,600
27 Dec 10	3.61000 +0.04	3.64	3.49	3.50	12,100
23 Dec 10	3.57000 +0.06	3.57	3.50	3.51	9,400
22 Dec 10	3.50500 -0.06	3.57	3.48	3.57	23,500
21 Dec 10	3.57000 -0.02	3.62	3.53	3.60	10,100
20 Dec 10	3.59000 +0.16	3.64	3.44	3.44	53,200
17 Dec 10	3.43000 -0.06	3.43	3.35	3.40	46,200
16 Dec 10	3.49000 +0.09	3.49	3.38	3.40	9,400
15 Dec 10	3.40000 +0.11	3.40	3.25	3.32	109,500
14 Dec 10	3.28990 +0.01	3.29	3.27	3.28	6,500
13 Dec 10	3.28000 +0.04	3.30	3.20	3.25	5,800
10 Dec 10	3.24000 +0.00	3.25	3.23	3.24	700
09 Dec 10	3.24000 +0.02	3.30	3.14	3.26	41,100
08 Dec 10	3.22000 -0.02	3.25	3.20	3.20	2,400
07 Dec 10	3.24000 -0.09	3.29	3.20	3.29	24,600
06 Dec 10	3.33000 +0.11	3.45	3.19	3.24	70,000
03 Dec 10	3.22000 +0.08	3.24	3.21	3.24	3,400
02 Dec 10	3.14500 -0.03	3.26	3.01	3.01	10,600
01 Dec 10	3.17000 +0.02	3.37	3.04	3.20	24,900
30 Nov 10	3.15000 -0.16	3.36	3.15	3.28	87,100
29 Nov 10	3.31000 -0.08	3.45	3.31	3.41	8,500
26 Nov 10	3.39000 -0.01	3.45	3.33	3.33	6,600
24 Nov 10	3.40000 -0.03	3.44	3.35	3.36	9,500
23 Nov 10	3.43000 -0.10	3.45	3.36	3.45	12,700
22 Nov 10	3.53000 -0.11	3.64	3.39	3.56	12,300
19 Nov 10	3.64000 -0.04	3.70	3.57	3.66	8,800
18 Nov 10	3.68000 -0.02	3.70	3.66	3.70	4,100
17 Nov 10	3.70000 +0.06	3.70	3.66	3.67	1,700
16 Nov 10	3.64000 +0.03	3.70	3.58	3.60	8,200
15 Nov 10	3.61000 +0.09	3.66	3.52	3.52	8,200
12 Nov 10	3.52000 +0.03	3.55	3.46	3.51	6,600
11 Nov 10	3.49000 +0.06	3.64	3.45	3.45	14,200
10 Nov 10	3.43000 -0.01	3.56	3.42	3.56	7,200
09 Nov 10	3.44000 -0.01	3.53	3.39	3.45	11,200
08 Nov 10	3.45000 -0.26	3.75	3.41	3.75	13,800
05 Nov 10	3.71000 -0.07	3.85	3.63	3.82	21,100
04 Nov 10	3.78000 +0.31	4.14	3.45	3.51	52,600
03 Nov 10	3.47190 +0.01	3.75	3.47	3.58	5,100
02 Nov 10	3.46000 -0.13	3.61	3.46	3.52	2,700
01 Nov 10	3.59000 -0.02	3.63	3.54	3.63	1,300
29 Oct 10	3.60600 -0.02	3.65	3.46	3.47	2,300
28 Oct 10	3.62800 -0.08	3.66	3.61	3.66	1,900
27 Oct 10	3.71000 -0.09	3.83	3.68	3.80	3,600
26 Oct 10	3.80000 +0.27	3.80	3.40	3.45	25,300
25 Oct 10	3.53140 +0.02	3.57	3.37	3.51	5,700
22 Oct 10	3.51000 -0.06	3.59	3.49	3.59	1,300
21 Oct 10	3.57000 +0.01	3.58	3.38	3.53	5,700
20 Oct 10	3.56000 +0.12	3.56	3.35	3.39	3,500
19 Oct 10	3.44000 -0.01	3.46	3.39	3.44	4,700
18 Oct 10	3.45000 +0.06	3.56	3.39	3.56	4,700
15 Oct 10	3.39000 -0.08	3.53	3.38	3.49	7,000
14 Oct 10	3.47000 -0.07	3.60	3.47	3.60	2,400
13 Oct 10	3.54000 +0.08	3.54	3.47	3.50	1,300
12 Oct 10	3.46200 -0.02	3.64	3.32	3.41	1,700
11 Oct 10	3.48000 -0.05	3.58	3.36	3.58	7,700
08 Oct 10	3.53000 +0.20	3.53	3.43	3.43	3,500
07 Oct 10	3.33000 -0.01	3.37	3.28	3.31	13,600
06 Oct 10	3.34000 +0.04	3.40	3.29	3.34	7,200
05 Oct 10	3.30000 -0.03	3.37	3.29	3.33	4,500
04 Oct 10	3.33000 -0.12	3.50	3.22	3.46	13,000
01 Oct 10	3.45000 -0.31	3.66	3.42	3.61	6,400
30 Sep 10	3.76000 -0.02	4.03	3.70	3.70	9,500
29 Sep 10	3.78000 +0.27	3.85	3.56	3.56	49,600
28 Sep 10	3.51000 +0.00	3.51	3.51	3.51	0
27 Sep 10	3.51000 +0.09	3.51	3.40	3.40	1,200
24 Sep 10	3.42000 +0.02	3.58	3.30	3.40	33,300
23 Sep 10	3.40000 -0.05	3.44	3.37	3.44	500
22 Sep 10	3.45000 -0.12	3.62	3.45	3.47	6,600
21 Sep 10	3.57000 -0.12	3.77	3.54	3.56	6,000
20 Sep 10	3.68500 +0.13	3.80	3.49	3.49	16,500
17 Sep 10	3.56000 -0.14	3.76	3.52	3.70	17,300
16 Sep 10	3.70000 -0.03	3.76	3.50	3.68	9,400
15 Sep 10	3.73000 +0.38	3.73	3.33	3.33	17,600
14 Sep 10	3.35000 +0.01	3.36	3.29	3.29	6,300
13 Sep 10	3.34000 -0.05	3.40	3.29	3.37	2,000
10 Sep 10	3.39000 +0.09	3.41	3.33	3.36	21,400
09 Sep 10	3.30000 -0.02	3.40	3.30	3.37	17,000
08 Sep 10	3.32000 +0.09	3.39	3.19	3.23	36,400
07 Sep 10	3.23000 -0.37	3.54	3.18	3.52	16,800
03 Sep 10	3.60000 -0.10	3.70	3.48	3.70	23,200
02 Sep 10	3.70000 +0.05	3.75	3.49	3.63	17,200
01 Sep 10	3.65000 +0.15	3.71	3.42	3.42	26,500
31 Aug 10	3.50000 +0.17	3.56	3.33	3.33	60,600
30 Aug 10	3.33000 +0.16	3.36	3.23	3.30	6,900
27 Aug 10	3.17000 +0.04	3.23	3.15	3.17	19,700
26 Aug 10	3.13000 +0.03	3.24	3.08	3.08	3,100
25 Aug 10	3.10000 -0.17	3.25	3.09	3.21	44,700
24 Aug 10	3.27000 -0.03	3.40	3.27	3.39	5,800
23 Aug 10	3.30000 -0.15	3.46	3.28	3.46	4,100
20 Aug 10	3.45000 +0.16	3.58	3.22	3.25	49,600
19 Aug 10	3.29000 -0.10	3.35	3.28	3.33	900
18 Aug 10	3.39000 +0.04	3.71	3.30	3.38	26,800
17 Aug 10	3.35000 -0.49	3.89	3.23	3.88	104,900
16 Aug 10	3.84000 +0.66	3.84	3.16	3.16	52,400
13 Aug 10	3.18000 -0.22	3.40	3.17	3.40	14,400
12 Aug 10	3.40000 +0.09	3.40	3.23	3.23	7,000
11 Aug 10	3.31000 -0.14	3.31	3.26	3.30	5,900
10 Aug 10	3.45000 -0.30	3.69	3.25	3.62	18,600
09 Aug 10	3.75000 +0.02	3.75	3.52	3.70	6,300
06 Aug 10	3.73000 +0.03	3.73	3.55	3.62	8,200
05 Aug 10	3.70000 +0.00	3.70	3.60	3.67	37,700
04 Aug 10	3.70010 +0.05	3.70	3.52	3.64	11,900
03 Aug 10	3.65000 -0.08	3.68	3.51	3.68	13,300
02 Aug 10	3.73010 +0.08	3.77	3.66	3.66	1,800
30 Jul 10	3.65000 -0.13	3.81	3.48	3.48	10,300
29 Jul 10	3.78000 +0.23	3.89	3.47	3.47	2,000
28 Jul 10	3.55000 +0.00	3.59	3.55	3.55	2,900
27 Jul 10	3.55000 -0.26	3.81	3.50	3.76	13,200
26 Jul 10	3.81000 +0.04	3.86	3.71	3.80	11,900
23 Jul 10	3.77000 +0.18	3.83	3.68	3.77	8,200
22 Jul 10	3.59000 +0.05	3.63	3.44	3.57	15,000
21 Jul 10	3.54000 +0.01	3.64	3.35	3.62	18,000
20 Jul 10	3.53000 +0.03	3.63	3.34	3.46	17,400
19 Jul 10	3.50000 -0.03	3.60	3.44	3.53	9,500
16 Jul 10	3.53000 +0.03	3.53	3.43	3.43	14,100
15 Jul 10	3.50000 +0.00	3.54	3.35	3.38	22,600
14 Jul 10	3.50000 -0.09	3.65	3.31	3.65	27,200
13 Jul 10	3.58500 +0.12	3.65	3.43	3.50	28,800
12 Jul 10	3.47000 +0.20	3.51	3.05	3.34	88,500
09 Jul 10	3.27000 -0.02	3.36	3.26	3.27	15,200
08 Jul 10	3.29000 -0.02	3.47	3.28	3.38	14,300
07 Jul 10	3.31010 -0.14	3.57	3.31	3.57	41,300
06 Jul 10	3.45500 -0.03	3.57	3.45	3.56	16,400
02 Jul 10	3.48010 +0.02	3.58	3.45	3.46	18,000
01 Jul 10	3.46000 -0.03	3.67	3.38	3.47	61,800
30 Jun 10	3.49000 +0.06	3.54	3.30	3.49	32,000
29 Jun 10	3.43000 -0.44	3.91	3.38	3.85	77,900
28 Jun 10	3.87000 -0.21	4.34	3.86	4.06	71,700
25 Jun 10	4.08000 +0.00	4.69	4.04	4.09	1,013,300
24 Jun 10	4.08000 -0.31	4.47	3.97	4.32	40,000
23 Jun 10	4.39000 -0.12	4.49	4.36	4.45	40,500
22 Jun 10	4.51000 -0.14	4.82	4.45	4.69	43,700
21 Jun 10	4.65000 -0.25	5.00	4.63	5.00	19,500
18 Jun 10	4.90000 +0.00	4.97	4.76	4.94	27,500
17 Jun 10	4.90000 -0.16	5.07	4.87	5.07	17,600
16 Jun 10	5.06000 +0.03	5.21	4.98	4.98	9,800
15 Jun 10	5.03000 +0.01	5.07	4.92	5.05	15,200
14 Jun 10	5.02000 +0.17	5.10	4.92	4.96	25,100
11 Jun 10	4.85000 +0.02	4.94	4.75	4.76	21,100
10 Jun 10	4.83000 +0.39	4.83	4.40	4.57	20,000
09 Jun 10	4.44000 +0.08	4.46	4.28	4.43	21,100
08 Jun 10	4.36000 +0.02	4.44	4.28	4.38	37,700
07 Jun 10	4.34000 -0.07	4.48	4.20	4.46	40,900
04 Jun 10	4.41000 -0.46	4.86	4.41	4.82	26,800
03 Jun 10	4.87000 -0.02	4.89	4.75	4.87	17,100
02 Jun 10	4.89000 -0.01	5.04	4.78	4.96	22,400
01 Jun 10	4.90000 -0.08	5.05	4.90	4.94	37,700
28 May 10	4.98000 -0.12	5.40	4.81	4.98	223,800
27 May 10	5.10000 +0.63	5.10	4.61	4.61	35,400
26 May 10	4.47000 -0.34	4.97	4.43	4.87	55,900
25 May 10	4.81000 -0.44	5.25	4.67	5.25	34,900
24 May 10	5.25000 -0.15	5.69	5.25	5.40	21,700
21 May 10	5.40000 +0.48	5.81	4.86	4.86	60,900
20 May 10	4.92000 -0.33	5.28	4.92	5.15	43,800
19 May 10	5.25000 -0.26	5.66	5.25	5.50	18,200
18 May 10	5.51000 -0.08	5.82	5.42	5.69	32,000
17 May 10	5.59000 +0.10	5.70	5.34	5.53	18,400
14 May 10	5.49000 -0.46	5.94	5.37	5.37	42,700
13 May 10	5.95000 -0.07	6.01	5.74	5.99	38,200
12 May 10	6.02000 +0.01	6.06	5.82	6.06	55,200
11 May 10	6.01000 -0.13	6.12	5.90	5.90	57,200
10 May 10	6.14000 +0.59	6.15	5.76	5.93	33,400
07 May 10	5.55000 -0.26	6.12	5.52	5.80	60,800
06 May 10	5.81000 -0.41	6.28	5.75	6.16	53,400
05 May 10	6.22000 +0.02	6.26	5.98	6.13	57,200
04 May 10	6.20000 -0.19	6.29	6.09	6.28	36,600
03 May 10	6.39000 +0.16	6.42	6.17	6.17	34,800
30 Apr 10	6.23000 -0.15	6.49	6.21	6.40	25,700
29 Apr 10	6.38000 +0.27	6.45	6.05	6.15	38,900
28 Apr 10	6.11000 +0.14	6.23	5.98	6.05	26,400
27 Apr 10	5.97000 -0.35	6.35	5.90	6.28	66,000
26 Apr 10	6.32000 -0.04	6.36	6.20	6.36	19,700
23 Apr 10	6.36000 +0.31	6.36	6.05	6.07	40,300
22 Apr 10	6.05000 +0.26	6.06	5.75	5.79	33,900
21 Apr 10	5.79000 +0.18	5.80	5.49	5.57	25,600
20 Apr 10	5.61000 +0.41	5.64	5.23	5.38	40,700
19 Apr 10	5.20000 -0.31	5.70	5.19	5.70	24,200
16 Apr 10	5.51000 -0.06	5.60	5.40	5.57	27,700
15 Apr 10	5.57000 -0.01	5.58	5.43	5.56	11,600
14 Apr 10	5.58000 +0.15	5.61	5.44	5.45	9,700
13 Apr 10	5.43000 -0.01	5.48	5.40	5.45	14,700
12 Apr 10	5.44000 -0.06	5.54	5.43	5.54	16,400
09 Apr 10	5.50000 +0.03	5.62	5.48	5.62	10,900
08 Apr 10	5.47000 +0.08	5.49	5.31	5.31	10,400
07 Apr 10	5.39000 +0.07	5.47	5.30	5.30	14,900
06 Apr 10	5.32000 -0.04	5.37	5.28	5.31	10,400
05 Apr 10	5.36000 +0.11	5.39	5.15	5.28	10,600
01 Apr 10	5.25000 -0.40	5.66	5.18	5.66	15,900
31 Mar 10	5.65000 -0.07	5.75	5.65	5.69	13,500
30 Mar 10	5.72000 -0.10	5.74	5.69	5.71	7,400
29 Mar 10	5.82000 +0.12	5.82	5.65	5.71	20,100
26 Mar 10	5.70000 +0.00	5.76	5.69	5.72	4,300
25 Mar 10	5.70000 +0.01	5.77	5.68	5.71	18,900
24 Mar 10	5.69000 -0.13	5.80	5.69	5.80	9,900
23 Mar 10	5.82000 +0.07	5.85	5.69	5.73	22,700
22 Mar 10	5.75000 +0.00	5.83	5.65	5.65	30,400
19 Mar 10	5.75000 +0.04	5.75	5.62	5.75	60,100
18 Mar 10	5.71000 +0.03	5.74	5.61	5.65	23,100
17 Mar 10	5.68000 +0.23	5.69	5.43	5.45	23,500
16 Mar 10	5.45000 +0.09	5.49	5.37	5.37	16,700
15 Mar 10	5.36000 +0.18	5.37	5.18	5.18	7,700
12 Mar 10	5.18000 -0.06	5.30	5.18	5.23	69,500
11 Mar 10	5.24000 +0.04	5.24	5.14	5.14	20,600
10 Mar 10	5.20000 +0.11	5.20	5.09	5.09	37,400
09 Mar 10	5.09000 -0.02	5.24	5.00	5.09	36,300
08 Mar 10	5.11000 +0.04	5.16	5.05	5.05	43,500
05 Mar 10	5.07000 +0.19	5.07	4.86	4.90	27,800
04 Mar 10	4.88000 +0.02	4.96	4.83	4.93	29,500
03 Mar 10	4.86000 +0.11	4.96	4.73	4.79	66,900
02 Mar 10	4.75000 +0.10	4.84	4.67	4.67	56,100
01 Mar 10	4.65000 -0.09	4.88	4.59	4.85	83,900
26 Feb 10	4.74000 -0.16	4.90	4.58	4.90	56,100
25 Feb 10	4.90000 -0.11	4.94	4.70	4.91	44,600
24 Feb 10	5.01000 -0.11	5.13	4.80	5.13	59,900
23 Feb 10	5.12000 +0.03	5.31	4.81	5.06	52,000
22 Feb 10	5.09000 -0.01	5.11	4.84	5.11	30,600
19 Feb 10	5.10000 +0.10	5.33	4.96	5.00	58,600
18 Feb 10	5.00000 -0.02	5.16	4.95	5.02	37,100
17 Feb 10	5.02000 +0.01	5.19	4.93	5.09	31,600
16 Feb 10	5.01000 +0.08	5.03	4.76	4.83	25,300
12 Feb 10	4.93000 +0.11	5.12	4.69	4.74	38,200
11 Feb 10	4.82000 -0.04	4.98	4.70	4.85	22,800
10 Feb 10	4.86000 +0.00	4.95	4.70	4.82	28,900
09 Feb 10	4.86000 +0.10	4.93	4.71	4.80	41,900
08 Feb 10	4.76000 -0.22	5.00	4.76	5.00	30,300
05 Feb 10	4.98000 -0.05	5.12	4.89	5.03	31,400
04 Feb 10	5.03000 -0.11	5.13	5.03	5.07	34,800
03 Feb 10	5.14000 -0.14	5.30	5.05	5.24	58,600
02 Feb 10	5.28000 +0.08	5.35	5.08	5.08	35,200
01 Feb 10	5.20000 +0.06	5.23	5.07	5.16	32,400
29 Jan 10	5.14000 +0.04	5.22	5.05	5.11	28,800
28 Jan 10	5.10000 -0.20	5.27	5.07	5.21	49,700
27 Jan 10	5.30000 +0.05	5.32	5.20	5.25	21,100
26 Jan 10	5.25000 -0.11	5.48	5.20	5.32	42,900
25 Jan 10	5.36000 -0.01	5.45	5.35	5.41	21,800
22 Jan 10	5.37000 +0.12	5.50	5.25	5.40	26,000
21 Jan 10	5.25000 -0.21	5.49	5.20	5.49	22,000
20 Jan 10	5.46000 -0.18	5.71	5.40	5.61	28,200
19 Jan 10	5.64000 +0.39	5.73	5.25	5.25	30,200
15 Jan 10	5.25000 -0.10	5.37	5.11	5.37	106,500
14 Jan 10	5.35000 -0.30	5.67	5.35	5.65	62,700
13 Jan 10	5.65000 +0.11	5.70	5.55	5.60	195,300
12 Jan 10	5.54000 +0.03	5.55	5.44	5.49	130,900
11 Jan 10	5.51000 -0.05	5.63	5.50	5.62	44,900
08 Jan 10	5.56000 -0.13	5.72	5.55	5.70	18,000
07 Jan 10	5.69000 +0.04	5.73	5.61	5.63	8,800
06 Jan 10	5.65000 -0.04	5.73	5.60	5.68	28,000
05 Jan 10	5.69000 -0.24	5.90	5.67	5.88	102,500
04 Jan 10	5.93000 +0.08	6.20	5.85	5.90	26,000
31 Dec 09	5.85000 +0.00	5.97	5.82	5.85	35,900
30 Dec 09	5.85000 -0.05	5.96	5.80	5.91	54,300
29 Dec 09	5.90000 +0.01	5.99	5.85	5.93	49,800
28 Dec 09	5.89000 +0.00	6.03	5.86	6.03	33,900

Integrated Electrical Services Inc

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	241.33000 -9.49	249.90	237.13	245.50	365,799
19 Oct 26	250.82001 -1.14	261.00	249.51	259.61	334,893
16 Oct 26	251.96001 -10.48	264.12	248.38	260.95	1,049,232
15 Oct 26	262.44000 -4.07	265.43	243.37	257.84	457,552
14 Oct 26	266.51001 -13.53	273.42	260.80	270.40	410,320
13 Oct 26	280.04001 -7.75	288.63	272.95	282.00	294,571
12 Oct 26	287.79001 -9.73	298.77	287.53	293.53	273,557
09 Oct 26	297.51999 -2.91	308.48	296.29	305.00	194,670
08 Oct 26	300.42999 -8.40	310.50	293.41	304.20	375,604
07 Oct 26	308.82999 -33.02	334.50	302.16	332.55	416,417
06 Oct 26	341.84500 +2.23	351.00	339.54	342.99	259,871
05 Oct 26	339.62000 +0.28	342.89	331.43	336.50	297,232
02 Oct 26	339.34000 +9.18	343.43	335.50	338.86	197,096
01 Oct 26	330.16000 +9.08	331.62	315.95	321.10	174,206
30 Sep 26	321.07999 -3.36	331.99	318.00	331.99	229,473
29 Sep 26	324.44000 +2.35	334.94	321.43	328.30	160,067
28 Sep 26	322.09000 -2.04	327.64	315.04	319.55	145,642
25 Sep 26	324.13000 +3.63	326.83	317.01	324.75	164,151
24 Sep 26	320.50000 +0.77	321.98	309.10	313.52	149,407
23 Sep 26	319.73001 -1.34	324.36	316.57	319.96	133,549
22 Sep 26	321.07001 -0.62	323.12	317.00	321.69	185,270
21 Sep 26	321.69000 -0.47	328.80	315.55	325.60	249,178
18 Sep 26	322.16000 +5.00	326.47	317.24	321.56	668,441
17 Sep 26	317.16000 -7.86	341.08	315.70	338.16	189,608
16 Sep 26	325.01999 +13.61	326.88	317.09	318.82	227,678
15 Sep 26	311.41000 -8.14	325.27	308.99	324.34	366,373
14 Sep 26	319.54999 -26.16	328.20	315.00	323.38	252,443
11 Sep 26	345.70999 +26.19	345.78	323.04	324.64	225,088
10 Sep 26	319.51999 -5.14	328.38	315.00	317.88	401,659
09 Sep 26	324.66000 -18.14	348.33	322.99	342.70	205,308
08 Sep 26	342.79999 +20.23	345.49	325.57	325.57	265,495
04 Sep 26	322.57001 +7.48	327.21	314.32	321.15	386,889
03 Sep 26	315.09000 +12.45	319.37	299.00	303.74	370,569
02 Sep 26	302.64001 +2.05	304.05	295.13	300.71	224,912
01 Sep 26	300.59000 -2.41	305.40	293.82	298.46	263,420
31 Aug 26	303.00000 -6.80	310.71	299.15	309.80	343,576
28 Aug 26	309.79999 -23.87	332.42	309.28	331.44	179,307
27 Aug 26	333.67001 +2.19	342.00	327.68	335.92	192,859
26 Aug 26	331.48001 +18.25	332.17	308.63	313.19	253,490
25 Aug 26	313.23001 -10.89	335.79	307.12	335.73	271,377
24 Aug 26	324.12000 -360.92	341.80	323.65	338.58	191,270
21 Aug 26	685.03998 +1.77	697.98	656.79	692.96	115,461
20 Aug 26	683.27002 -14.11	703.64	678.11	690.96	126,534
19 Aug 26	697.38000 -41.41	745.36	680.11	745.36	124,707
18 Aug 26	738.78998 -55.17	770.93	729.92	770.65	127,719
17 Aug 26	793.96002 +37.78	801.00	753.12	766.95	245,908
14 Aug 26	756.17999 +7.74	772.27	749.66	758.71	128,956
13 Aug 26	748.44000 -17.89	775.49	744.92	761.96	112,376
12 Aug 26	766.33002 -13.67	816.51	764.85	803.00	260,172
11 Aug 26	780.00000 +28.91	781.28	746.39	755.42	145,769
10 Aug 26	751.09003 -11.62	784.09	745.39	768.95	130,995
07 Aug 26	762.71002 -5.72	803.74	756.97	790.05	120,555
06 Aug 26	768.42999 -15.60	811.85	763.97	776.86	167,433
05 Aug 26	784.03003 +23.67	797.53	762.58	771.77	172,698
04 Aug 26	760.35999 +35.37	770.75	729.36	748.46	155,110
03 Aug 26	724.98999 -19.55	759.62	682.00	759.62	227,668
31 Jul 26	744.53998 +173.00	774.96	666.72	677.98	484,846
30 Jul 26	571.53998 +75.32	574.57	530.59	534.44	321,011
29 Jul 26	496.22000 -47.27	540.00	493.10	536.26	194,661
28 Jul 26	543.48999 -59.74	587.00	534.47	586.99	192,140
27 Jul 26	603.22998 -22.84	648.56	589.05	625.29	146,269
24 Jul 26	626.07001 -37.63	660.07	623.36	659.44	122,946
23 Jul 26	663.70001 -10.50	686.40	660.86	668.11	145,577
22 Jul 26	674.20001 +26.28	677.33	630.65	631.01	159,837
21 Jul 26	647.91998 +26.88	661.70	626.95	642.62	150,469
20 Jul 26	621.03998 +8.02	643.39	613.00	624.99	188,482
17 Jul 26	613.02002 +3.44	629.97	580.38	595.80	540,771
16 Jul 26	609.58002 -16.33	642.07	604.64	606.98	228,271
15 Jul 26	625.90997 +9.76	638.71	607.17	627.42	258,380
14 Jul 26	616.15002 +13.24	632.90	609.14	623.49	172,334
13 Jul 26	602.90997 -22.63	624.37	595.45	614.60	172,494
10 Jul 26	625.53998 -17.23	640.98	614.97	634.06	174,483
09 Jul 26	642.77002 +23.48	653.66	634.16	644.00	167,078
08 Jul 26	619.28998 +9.82	623.60	589.29	595.71	160,251
07 Jul 26	609.46997 -61.32	654.00	596.28	654.00	351,039
06 Jul 26	670.78998 +16.79	692.67	659.54	668.28	230,436
02 Jul 26	654.00000 -45.98	731.39	648.92	708.82	234,008
01 Jul 26	699.97998 -34.68	715.74	685.62	714.81	308,233
30 Jun 26	734.65997 +11.69	752.51	719.66	722.97	1,285,287
29 Jun 26	722.96997 +8.07	750.85	709.00	718.64	296,884
26 Jun 26	714.90002 -51.64	772.12	704.81	746.11	1,383,962
25 Jun 26	766.53998 +19.05	804.00	753.90	755.04	298,933
24 Jun 26	747.48999 +36.95	780.00	717.39	738.96	447,119
23 Jun 26	710.53998 -44.20	740.93	707.27	737.55	201,298
22 Jun 26	754.73999 +42.35	765.00	716.99	716.99	174,227
18 Jun 26	712.39001 +27.21	718.62	688.58	699.82	254,258
17 Jun 26	685.17999 -10.63	700.88	660.35	694.44	198,656
16 Jun 26	695.81000 -30.60	741.95	694.08	741.49	170,323
15 Jun 26	726.40997 -23.42	779.00	723.80	767.80	178,556
12 Jun 26	749.83002 +18.50	766.66	739.90	740.66	214,200
11 Jun 26	731.33002 +53.13	734.45	688.59	693.03	126,120
10 Jun 26	678.20001 -48.11	736.17	670.70	724.94	205,263
09 Jun 26	726.31000 -8.60	768.00	693.14	747.73	206,539
08 Jun 26	734.90997 +14.19	737.53	700.40	731.26	164,419
05 Jun 26	720.71997 -21.37	739.98	700.23	728.00	181,308
04 Jun 26	742.09003 +17.64	744.88	695.45	715.49	115,467
03 Jun 26	724.45001 +19.56	737.87	695.00	708.39	216,379
02 Jun 26	704.89001 +27.46	709.00	677.43	677.43	194,305
01 Jun 26	677.42999 -0.92	689.85	658.83	671.34	197,249
29 May 26	678.34998 -20.61	703.02	651.54	694.91	343,104
28 May 26	698.96002 +4.76	702.09	665.00	690.57	237,622
27 May 26	694.20001 -2.65	713.82	682.79	703.44	235,694
26 May 26	696.84998 +37.20	705.00	670.00	675.42	167,190
22 May 26	659.65002 +11.81	662.09	631.51	656.65	141,216
21 May 26	647.84003 -8.04	662.12	641.28	646.49	213,332
20 May 26	655.88000 +16.44	661.14	641.36	652.20	169,603
19 May 26	639.44000 -14.84	653.00	605.99	640.64	234,488
18 May 26	654.28003 -27.92	682.19	641.31	682.19	163,101
15 May 26	682.20001 -15.01	694.74	666.34	677.03	123,430
14 May 26	697.21002 +19.43	700.00	676.15	687.87	198,651
13 May 26	677.78003 -7.70	696.00	667.89	694.76	213,422
12 May 26	685.47998 +0.37	686.35	644.79	676.78	143,423
11 May 26	685.10999 +18.41	700.20	657.00	664.69	206,347
08 May 26	666.70001 +1.07	677.00	656.00	671.73	164,419
07 May 26	665.63000 -8.21	681.07	653.48	681.07	283,545
06 May 26	673.84003 +12.44	688.51	653.24	669.47	306,742
05 May 26	661.40002 +34.98	676.70	637.30	648.20	283,800
04 May 26	626.41998 -29.22	664.24	615.86	652.99	211,610
01 May 26	655.64001 +11.56	675.00	585.00	646.00	350,489
30 Apr 26	644.08002 +72.07	648.81	588.19	588.19	285,948
29 Apr 26	572.01001 -28.99	609.17	572.00	604.26	239,376
28 Apr 26	601.00000 -5.97	605.17	576.10	591.25	413,685
27 Apr 26	606.96997 +7.17	610.59	577.67	604.75	198,555
24 Apr 26	599.79999 +13.63	611.21	579.22	595.00	259,087
23 Apr 26	586.16998 +3.95	595.00	570.00	590.92	105,952
22 Apr 26	582.21997 +18.03	590.99	559.67	579.00	217,779
21 Apr 26	564.19000 +10.91	568.69	549.07	555.75	138,490
20 Apr 26	553.28003 +15.70	556.98	525.00	539.59	164,400
17 Apr 26	537.58002 +54.20	539.29	494.94	501.40	276,656
16 Apr 26	483.38000 -45.84	531.64	480.18	528.54	262,666
15 Apr 26	529.21997 -14.92	541.05	516.97	533.45	161,666
14 Apr 26	544.14001 +4.68	546.34	518.85	545.00	199,403
13 Apr 26	539.46002 +6.68	542.89	529.15	532.79	117,842
10 Apr 26	532.78497 -2.93	545.00	525.95	535.74	168,137
09 Apr 26	535.71997 +12.71	540.00	523.16	523.16	217,982
08 Apr 26	523.01001 +41.14	527.94	506.00	517.00	175,912
07 Apr 26	481.87000 -7.06	486.82	467.74	481.60	234,815
06 Apr 26	488.92999 +6.43	493.43	468.54	481.01	216,543
02 Apr 26	482.50000 -1.35	490.35	458.86	462.18	233,227
01 Apr 26	483.85001 +7.38	508.42	480.66	487.37	214,813
31 Mar 26	476.47000 +34.75	480.00	442.16	452.35	303,023
30 Mar 26	441.72000 -32.14	481.40	437.76	481.40	191,121
27 Mar 26	473.85999 +4.94	479.89	458.36	465.70	144,615
26 Mar 26	468.92001 -32.35	503.81	456.36	490.00	144,997
25 Mar 26	501.26999 +5.55	510.00	490.41	499.99	130,313
24 Mar 26	495.72000 +23.72	497.52	465.37	470.37	165,737
23 Mar 26	472.00000 +35.05	478.99	441.64	457.98	196,531
20 Mar 26	436.95001 -17.68	459.71	430.67	455.65	268,267
19 Mar 26	454.63000 +13.07	459.20	426.01	429.34	184,427
18 Mar 26	441.56000 -8.83	457.42	439.73	454.93	104,359
17 Mar 26	450.39001 -1.85	457.22	442.59	456.64	137,104
16 Mar 26	452.23999 +9.48	462.71	442.95	452.49	188,115
13 Mar 26	442.76001 +7.26	447.12	428.80	444.35	128,975
12 Mar 26	435.50000 -6.64	438.73	420.00	430.45	238,834
11 Mar 26	442.14001 -6.24	453.50	439.00	444.23	172,729
10 Mar 26	448.38000 -1.89	465.41	445.26	450.29	242,462
09 Mar 26	450.26999 +19.62	452.55	417.87	419.61	159,595
06 Mar 26	430.64999 +4.64	433.68	395.06	409.70	287,192
05 Mar 26	426.01001 -61.76	483.27	410.26	483.27	384,555
04 Mar 26	487.76999 +0.20	507.46	482.13	497.32	159,439
03 Mar 26	487.57001 -14.80	506.51	471.39	480.29	209,929
02 Mar 26	502.37000 +7.02	515.11	482.21	482.21	200,806
27 Feb 26	495.35001 -19.70	509.56	472.27	500.18	334,691
26 Feb 26	515.04999 +10.38	516.02	475.99	509.00	289,368
25 Feb 26	504.67001 -8.73	521.00	503.27	516.00	245,630
24 Feb 26	513.40002 +7.67	521.45	486.26	505.14	184,311
23 Feb 26	505.73001 -13.94	530.13	498.77	511.41	217,672
20 Feb 26	519.66998 +12.73	530.00	500.00	511.80	277,991
19 Feb 26	506.94000 +16.45	509.53	482.37	484.90	202,392
18 Feb 26	490.48999 -10.36	513.20	487.28	501.21	149,744
17 Feb 26	500.85001 -17.31	524.00	499.01	518.20	212,448
13 Feb 26	518.15997 +22.67	522.07	490.81	500.58	210,622
12 Feb 26	495.48999 -18.87	537.70	491.28	525.49	220,665
11 Feb 26	514.35999 +14.58	532.23	500.46	510.00	253,458
10 Feb 26	499.78000 +10.26	506.41	477.64	495.42	272,614
09 Feb 26	489.51999 +33.64	495.00	449.56	460.70	232,541
06 Feb 26	455.88000 +46.93	458.85	425.00	425.00	191,715
05 Feb 26	408.95001 +6.66	409.80	385.00	393.80	169,007
04 Feb 26	402.29001 -18.33	425.40	385.46	420.98	253,472
03 Feb 26	420.62000 +19.40	421.01	394.62	404.11	181,318
02 Feb 26	401.22000 +20.93	402.26	370.10	374.25	283,834
30 Jan 26	380.29001 -94.32	433.49	369.04	425.86	631,819
29 Jan 26	474.60999 -0.43	486.00	462.87	480.00	144,722
28 Jan 26	475.04001 -1.93	481.92	457.97	480.16	125,076
27 Jan 26	476.97000 +8.76	488.62	472.15	476.14	158,080
26 Jan 26	468.20999 +6.70	471.99	454.01	460.95	97,983
23 Jan 26	461.51001 -9.61	469.71	449.55	469.71	130,445
22 Jan 26	471.12000 -3.31	482.02	456.00	480.00	148,510
21 Jan 26	474.42999 +22.57	476.89	449.54	459.52	176,704
20 Jan 26	451.85999 -8.23	459.73	440.00	446.00	170,553
16 Jan 26	460.09000 +27.40	463.75	430.90	430.90	275,465
15 Jan 26	432.68500 +12.95	443.00	431.16	431.75	124,318
14 Jan 26	419.73001 -12.46	438.27	415.38	431.76	141,460
13 Jan 26	432.19000 +12.43	435.00	420.46	421.98	117,757
12 Jan 26	419.76001 +29.84	420.70	385.02	385.41	147,068
09 Jan 26	389.92001 +16.29	396.10	375.57	375.57	207,478
08 Jan 26	373.63000 -17.51	394.00	368.17	391.16	227,960
07 Jan 26	391.14001 -21.13	414.44	390.74	414.28	295,899
06 Jan 26	412.26999 -12.59	424.56	385.90	424.56	186,519
05 Jan 26	424.85999 +17.95	431.63	412.81	412.81	138,871
02 Jan 26	406.91000 +17.89	408.54	396.82	397.56	108,694
31 Dec 25	389.01999 -5.38	397.14	388.76	394.40	99,877
30 Dec 25	394.39999 -3.47	402.00	391.70	397.10	94,416
29 Dec 25	397.87000 -5.31	404.85	392.50	400.33	121,782
26 Dec 25	403.17999 -3.19	415.14	399.22	406.72	133,899
24 Dec 25	406.37000 -1.86	410.01	402.18	407.23	74,868
23 Dec 25	408.23001 +4.30	415.25	401.12	403.37	90,465
22 Dec 25	403.92999 -6.19	421.06	402.03	412.81	137,069
19 Dec 25	410.12000 +6.37	419.49	400.00	402.34	218,316
18 Dec 25	403.75000 +5.45	410.74	398.57	410.00	133,023
17 Dec 25	398.29999 -49.05	452.81	394.00	446.24	187,172
16 Dec 25	447.35001 -6.08	463.33	441.23	451.44	166,489
15 Dec 25	453.42999 -6.73	466.00	451.00	460.35	159,870
12 Dec 25	460.16000 -17.61	474.99	448.64	474.25	172,688
11 Dec 25	477.76999 +6.93	482.35	462.21	470.81	258,535
10 Dec 25	470.84000 +16.89	476.89	446.44	453.52	208,983
09 Dec 25	453.95001 +11.39	457.93	441.38	441.89	173,454
08 Dec 25	442.56000 +13.94	450.71	430.28	434.30	133,965
05 Dec 25	428.62000 +7.89	429.42	410.01	419.00	106,336
04 Dec 25	420.73001 +1.40	425.34	410.00	413.43	203,671
03 Dec 25	419.32999 +2.33	423.31	402.50	417.00	240,079
02 Dec 25	417.00000 +12.76	424.90	406.46	413.09	149,736
01 Dec 25	404.23999 -14.33	413.24	397.00	407.18	183,234
28 Nov 25	418.57001 -2.18	428.04	413.90	425.72	101,350
26 Nov 25	420.75000 +13.25	423.23	411.44	412.06	153,848
25 Nov 25	407.50000 +4.75	410.06	391.78	402.75	167,739
24 Nov 25	402.75000 +31.56	409.00	374.90	374.90	175,106
21 Nov 25	371.19000 +13.25	388.32	358.00	360.75	221,761
20 Nov 25	357.94000 -11.83	397.33	355.11	385.55	214,867
19 Nov 25	369.76999 +11.49	375.97	362.07	363.21	161,477
18 Nov 25	358.28000 -1.35	368.73	350.00	351.38	163,976
17 Nov 25	359.63000 -5.08	371.27	353.06	363.17	102,252
14 Nov 25	364.70999 +6.35	374.57	340.13	344.02	108,174
13 Nov 25	358.35999 -30.89	385.00	356.32	385.00	140,028
12 Nov 25	389.25000 -5.40	402.62	387.01	395.00	259,973
11 Nov 25	394.64999 -8.17	404.90	392.97	396.93	176,357
10 Nov 25	402.82001 +3.79	412.06	397.00	408.62	126,485
07 Nov 25	399.03000 +3.08	400.05	371.04	392.88	178,713
06 Nov 25	395.95001 -13.73	410.53	392.83	409.10	122,606
05 Nov 25	409.67999 +22.55	412.00	389.85	389.85	145,425
04 Nov 25	387.13000 -8.45	395.72	377.13	384.86	124,895
03 Nov 25	395.57999 +3.70	399.27	383.90	398.44	110,692
31 Oct 25	391.88000 +2.73	404.96	381.01	392.80	146,493
30 Oct 25	389.14999 -28.84	420.07	384.01	410.81	198,531
29 Oct 25	417.98999 +7.37	426.65	411.65	411.65	202,375
28 Oct 25	410.62000 -2.08	417.42	404.69	412.78	112,247
27 Oct 25	412.70001 -24.28	440.37	407.79	439.50	178,277
24 Oct 25	436.98001 +56.60	442.93	400.30	403.91	318,915
23 Oct 25	380.38000 +20.40	380.66	355.91	361.00	93,294
22 Oct 25	359.98001 -36.50	399.75	348.08	396.00	162,235
21 Oct 25	396.48001 +3.42	399.75	377.16	394.00	149,579
20 Oct 25	393.06000 +6.86	404.17	391.54	393.67	121,589
17 Oct 25	386.20001 +2.58	392.90	377.35	383.00	271,608
16 Oct 25	383.62000 -7.93	393.00	383.10	391.55	143,762
15 Oct 25	391.54999 -3.44	400.40	384.61	390.10	198,879
14 Oct 25	394.98999 +7.15	397.50	371.00	377.62	108,853
13 Oct 25	387.84000 +26.28	394.19	376.99	378.04	169,179
10 Oct 25	361.56000 -34.32	403.61	360.45	400.01	183,002
09 Oct 25	395.88000 -4.12	402.63	388.84	400.00	181,418
08 Oct 25	400.00000 +4.34	403.69	392.00	393.72	162,182
07 Oct 25	395.66000 -3.72	405.00	378.49	404.55	120,990
06 Oct 25	399.38000 +16.36	400.56	382.90	382.90	105,908
03 Oct 25	383.01999 -5.89	393.34	381.77	390.50	142,309
02 Oct 25	388.91000 -2.70	394.13	382.55	393.03	140,522
01 Oct 25	391.60999 -6.04	400.00	387.00	389.77	161,680
30 Sep 25	397.64999 +6.76	399.21	387.68	392.11	175,673
29 Sep 25	390.89001 -1.96	404.27	389.54	396.64	153,175
26 Sep 25	392.85001 +12.84	398.75	377.80	380.68	106,594
25 Sep 25	380.01001 -1.13	385.00	360.01	370.00	127,819
24 Sep 25	381.14001 -6.17	390.00	373.64	389.00	136,067
23 Sep 25	387.31000 -2.46	391.97	382.30	388.37	123,397
22 Sep 25	389.76999 +10.35	389.95	375.44	378.73	139,591
19 Sep 25	379.42001 +1.92	381.65	373.04	378.00	215,680
18 Sep 25	377.50000 +19.79	386.62	359.37	359.37	148,724
17 Sep 25	357.70999 -9.17	371.69	356.68	367.98	130,932
16 Sep 25	366.88000 -2.86	372.48	358.94	369.74	102,487
15 Sep 25	369.73999 -7.79	381.77	365.55	377.99	109,989
12 Sep 25	377.53000 +0.60	381.31	372.00	374.62	190,617
11 Sep 25	376.92999 -4.26	388.70	370.52	382.48	210,562
10 Sep 25	381.19000 +19.72	386.17	365.18	365.75	278,399
09 Sep 25	361.47000 +0.59	365.00	353.68	363.32	173,275
08 Sep 25	360.88000 +11.24	365.00	350.61	355.19	103,821
05 Sep 25	349.64001 -9.50	363.50	336.93	362.90	129,760
04 Sep 25	359.14001 +16.52	359.14	345.08	346.67	95,084
03 Sep 25	342.62000 -5.12	350.76	338.06	346.66	79,362
02 Sep 25	347.73999 -1.57	348.64	333.26	334.77	90,063
29 Aug 25	349.31000 -13.02	364.00	344.43	359.59	188,214
28 Aug 25	362.32999 +6.49	366.80	351.16	356.00	138,810
27 Aug 25	355.84000 -2.55	360.58	353.02	358.10	135,630
26 Aug 25	358.39001 +4.42	359.90	353.01	354.00	129,325
25 Aug 25	353.97000 +12.86	355.77	341.80	342.42	165,389
22 Aug 25	341.10999 +13.38	346.98	323.64	330.53	119,273
21 Aug 25	327.73001 +6.14	329.20	320.00	320.00	108,138
20 Aug 25	321.59000 -3.15	323.31	309.51	320.00	136,581
19 Aug 25	324.73999 -11.49	339.84	323.77	334.00	98,463
18 Aug 25	336.23001 +4.07	340.00	331.07	333.00	102,729
15 Aug 25	332.16000 -2.68	333.88	322.72	333.59	108,691
14 Aug 25	334.84000 -13.49	348.14	333.30	343.53	102,089
13 Aug 25	348.32999 -5.38	356.21	340.27	356.21	149,213
12 Aug 25	353.70999 +16.04	354.99	337.29	340.00	110,419
11 Aug 25	337.67001 -8.23	348.26	335.38	344.45	129,017
08 Aug 25	345.89999 +10.20	346.65	334.87	337.46	110,845
07 Aug 25	335.70001 +7.00	342.64	335.07	339.94	105,335
06 Aug 25	328.70001 -6.36	332.81	320.00	332.81	128,954
05 Aug 25	335.06000 -6.57	353.95	328.85	345.00	149,245
04 Aug 25	341.63000 -8.78	360.51	335.01	359.78	198,517
01 Aug 25	350.41000 -2.66	360.83	328.00	346.07	180,904
31 Jul 25	353.07001 +7.35	358.15	346.00	353.23	164,258
30 Jul 25	345.72000 +4.77	350.60	341.00	344.76	114,842
29 Jul 25	340.95001 -10.97	363.04	340.94	356.00	118,378
28 Jul 25	351.92001 -5.74	368.68	350.05	360.46	174,698
25 Jul 25	357.66000 +29.35	370.88	334.76	334.76	188,544
24 Jul 25	328.31000 +4.81	331.55	320.41	325.09	97,980
23 Jul 25	323.50000 +14.69	324.74	315.05	316.95	98,683
22 Jul 25	308.81000 -3.98	311.16	291.55	310.92	162,549
21 Jul 25	312.79001 -14.36	333.31	309.18	329.84	170,874
18 Jul 25	327.14999 +1.21	334.48	324.25	329.17	416,935
17 Jul 25	325.94000 +3.05	334.00	323.49	323.49	213,589
16 Jul 25	322.89001 +20.19	325.01	306.43	309.58	283,799
15 Jul 25	302.70001 -2.71	314.33	302.00	308.95	93,475
14 Jul 25	305.41000 -3.75	313.00	305.41	308.75	138,702
11 Jul 25	309.16000 -1.14	314.20	304.58	310.00	120,931
10 Jul 25	310.29999 +5.94	313.01	296.36	307.10	131,679
09 Jul 25	304.35999 +10.58	304.36	294.25	296.75	109,829
08 Jul 25	293.78000 -11.10	308.61	291.00	306.46	122,872
07 Jul 25	304.88000 -1.53	308.00	298.82	304.97	119,641
03 Jul 25	306.41000 +9.16	308.85	297.35	298.90	96,321
02 Jul 25	297.25000 +7.95	297.84	281.35	287.77	111,543
01 Jul 25	289.29999 -6.93	294.80	282.03	292.52	164,878
30 Jun 25	296.23001 +4.50	298.31	284.28	293.56	145,830
27 Jun 25	291.73001 +5.27	294.14	284.98	290.97	266,439
26 Jun 25	286.45999 +5.07	288.23	280.29	282.01	136,592
25 Jun 25	281.39001 -9.70	295.00	280.57	294.93	130,837
24 Jun 25	291.09000 +9.70	294.90	281.34	289.00	158,272
23 Jun 25	281.39001 +8.26	283.07	265.00	270.44	258,711
20 Jun 25	273.13000 -1.81	278.47	271.00	276.88	239,608
18 Jun 25	274.94000 +3.50	278.92	270.27	271.44	163,524
17 Jun 25	271.44000 +0.92	275.00	268.86	269.57	140,106
16 Jun 25	270.51999 +8.63	275.00	262.36	262.36	193,759
13 Jun 25	261.89001 -10.57	269.23	261.11	266.07	120,977
12 Jun 25	272.45999 +1.24	273.40	267.82	269.40	152,134
11 Jun 25	271.22000 +1.55	276.81	269.40	273.50	176,854
10 Jun 25	269.67001 -7.02	276.78	259.30	276.78	221,762
09 Jun 25	276.69000 -3.29	283.72	272.97	283.72	249,645
06 Jun 25	279.98001 +9.18	281.14	272.28	273.69	104,321
05 Jun 25	270.79999 +0.85	274.89	266.00	270.14	123,817
04 Jun 25	269.95001 -1.85	275.00	265.63	269.37	423,220
03 Jun 25	271.79999 +7.65	277.00	268.67	268.99	203,985
02 Jun 25	264.14999 +4.49	264.70	250.84	259.20	139,483
30 May 25	259.66000 +2.86	260.68	250.56	254.30	204,784
29 May 25	256.79999 +3.83	259.89	246.43	258.09	92,656
28 May 25	252.97000 -4.78	261.57	251.63	256.35	77,932
27 May 25	257.75000 +13.18	259.55	247.10	252.16	140,338
23 May 25	244.57001 +2.70	247.10	239.23	239.23	72,232
22 May 25	241.87000 -4.23	244.66	235.99	244.57	70,355
21 May 25	246.10001 -4.64	253.05	243.00	245.47	78,524
20 May 25	250.74001 -3.51	255.84	249.46	251.38	102,925
19 May 25	254.25000 -16.17	261.43	247.09	260.00	175,991
16 May 25	270.42001 +7.63	270.94	262.48	263.38	73,755
15 May 25	262.79001 -4.72	266.00	260.36	265.66	91,372
14 May 25	267.51001 -5.46	280.00	267.23	275.42	161,700
13 May 25	272.97000 +13.21	275.00	262.06	262.06	218,805
12 May 25	259.76001 +14.12	264.78	256.06	260.00	185,635
09 May 25	245.64000 -4.97	252.77	239.58	250.60	87,389
08 May 25	250.61000 +8.98	255.85	244.51	248.50	129,172
07 May 25	241.63000 +3.32	244.92	235.94	238.91	118,978
06 May 25	238.31000 -2.34	241.76	233.71	237.15	141,319
05 May 25	240.64999 +2.42	242.97	232.96	235.02	478,688
02 May 25	238.23000 +26.57	241.05	213.57	215.50	319,623
01 May 25	211.66000 +14.98	214.39	202.96	204.64	186,738
30 Apr 25	196.67999 -2.15	197.97	184.73	193.05	134,583
29 Apr 25	198.83000 -0.37	200.45	195.70	199.88	106,096
28 Apr 25	199.20000 -2.20	203.69	192.59	200.16	111,895
25 Apr 25	201.39999 +5.70	203.71	192.67	196.42	166,925
24 Apr 25	195.70000 +8.89	196.25	185.26	187.00	111,272
23 Apr 25	186.81000 +9.29	194.10	184.40	189.74	159,363
22 Apr 25	177.52000 +9.85	180.85	169.94	169.94	132,776
21 Apr 25	167.67000 -15.33	179.02	164.12	178.67	150,062
17 Apr 25	183.00000 -3.18	187.79	181.23	187.79	94,128
16 Apr 25	186.17999 -1.91	186.97	180.79	184.52	111,718
15 Apr 25	188.09000 -0.69	190.56	184.82	190.38	211,961
14 Apr 25	188.78000 +8.93	191.39	178.23	187.50	260,439
11 Apr 25	179.85001 -0.81	180.71	170.71	180.08	134,628
10 Apr 25	180.66000 -9.01	187.49	174.90	180.22	198,541
09 Apr 25	189.67000 +24.55	193.70	165.82	165.82	323,486
08 Apr 25	165.12000 +1.02	178.87	162.70	175.03	282,245
07 Apr 25	164.10001 +3.52	176.00	150.00	150.00	263,721
04 Apr 25	160.58000 -1.05	163.93	146.51	152.00	351,190
03 Apr 25	161.63000 -18.00	172.71	159.20	165.40	247,174
02 Apr 25	179.63000 +10.77	182.18	163.23	163.23	208,401
01 Apr 25	168.86000 +3.75	169.87	162.05	165.85	127,608
31 Mar 25	165.11000 -1.56	166.22	158.00	162.50	140,177
28 Mar 25	166.67000 -3.97	171.76	162.33	169.00	154,057
27 Mar 25	170.64000 -8.23	178.15	170.38	177.09	129,895
26 Mar 25	178.87000 -7.96	186.83	178.27	186.83	134,453
25 Mar 25	186.83000 -0.24	188.69	184.01	186.88	122,625
24 Mar 25	187.07001 +2.81	192.82	183.86	188.54	139,558
21 Mar 25	184.25999 -2.77	188.36	176.97	182.38	239,492
20 Mar 25	187.03000 -2.41	192.68	187.02	187.02	108,940
19 Mar 25	189.44000 +10.07	193.56	178.48	180.39	157,517
18 Mar 25	179.37000 -6.84	185.10	176.41	184.92	138,861
17 Mar 25	186.21001 +4.32	189.00	179.90	179.90	133,964
14 Mar 25	181.89000 +2.60	189.50	178.63	181.67	237,877
13 Mar 25	179.28999 -0.06	186.72	170.45	179.08	415,908
12 Mar 25	179.35001 +9.80	182.29	172.38	176.08	333,237
11 Mar 25	169.55000 +7.29	173.37	163.39	163.39	181,335
10 Mar 25	162.25999 -5.99	167.37	158.50	162.80	243,390
07 Mar 25	168.25000 +3.31	169.82	157.72	164.17	153,058
06 Mar 25	164.94000 -7.67	171.64	162.50	167.74	219,580
05 Mar 25	172.61000 +5.24	174.58	165.01	170.08	246,996
04 Mar 25	167.37000 +0.31	173.48	157.64	160.58	307,168
03 Mar 25	167.06000 -11.27	181.75	165.28	181.01	244,810
28 Feb 25	178.33000 +3.71	179.45	170.00	173.23	166,859
27 Feb 25	174.62000 -11.30	187.94	174.25	185.54	175,860
26 Feb 25	185.92000 +6.59	194.08	183.46	183.53	207,972
25 Feb 25	179.33000 -0.36	184.69	176.63	180.00	380,065
24 Feb 25	179.69000 -13.66	197.48	178.01	191.96	285,216
21 Feb 25	193.35500 -5.61	203.69	190.99	203.69	282,462
20 Feb 25	198.96001 -7.49	212.05	198.39	206.70	205,219
19 Feb 25	206.45000 -19.21	224.88	204.19	221.79	200,499
18 Feb 25	225.66000 -1.82	233.10	221.75	231.67	140,681
14 Feb 25	227.48000 +4.56	228.76	221.09	222.92	181,473
13 Feb 25	222.92000 +6.47	223.49	212.14	217.36	275,530
12 Feb 25	216.45000 -1.45	219.75	207.13	210.90	391,889
11 Feb 25	217.89999 -11.75	224.74	213.61	222.97	145,418
10 Feb 25	229.64999 -0.84	233.41	215.81	230.50	289,863
07 Feb 25	230.49001 -11.61	248.67	229.07	243.00	284,908
06 Feb 25	242.10001 +18.89	242.29	223.04	227.45	174,337
05 Feb 25	223.21001 +8.49	231.65	214.72	214.72	350,496
04 Feb 25	214.72000 -5.17	236.43	202.51	233.18	383,791
03 Feb 25	219.89000 -1.39	221.99	204.14	207.32	238,309
31 Jan 25	221.28000 -5.66	231.99	219.21	230.56	163,334
30 Jan 25	226.94000 +11.41	230.36	215.96	219.08	216,631
29 Jan 25	215.53000 +2.44	219.50	208.88	216.73	279,483
28 Jan 25	213.09000 -1.91	224.86	197.02	220.34	496,920
27 Jan 25	215.00000 -70.04	263.53	213.51	263.01	401,201
24 Jan 25	285.04001 -18.70	310.63	283.12	310.63	155,700
23 Jan 25	303.73999 -12.52	318.41	297.71	311.48	308,381
22 Jan 25	316.26001 +39.94	318.66	284.63	284.63	307,814
21 Jan 25	276.32001 +19.63	276.75	256.70	259.72	173,762
17 Jan 25	256.69000 +1.27	261.64	253.29	259.40	98,563
16 Jan 25	255.42000 -0.15	261.55	252.74	255.57	133,924
15 Jan 25	255.57001 +13.32	259.34	247.31	250.93	209,892
14 Jan 25	242.25000 +20.36	243.17	224.34	224.34	178,166
13 Jan 25	221.89000 -2.42	222.71	213.19	216.72	231,863
10 Jan 25	224.31000 +3.27	224.40	213.00	218.13	119,598
08 Jan 25	221.03999 -4.33	224.12	214.43	222.51	125,029
07 Jan 25	225.37000 -16.52	248.00	215.94	246.62	181,945
06 Jan 25	241.89000 +16.22	242.27	230.00	230.35	169,871
03 Jan 25	225.67000 +15.98	225.71	210.36	212.30	144,220
02 Jan 25	209.69000 +8.73	211.99	202.96	203.28	127,158
31 Dec 24	200.96001 -2.42	205.59	200.00	204.34	131,263
30 Dec 24	203.38000 -7.14	207.50	200.25	205.98	144,921
27 Dec 24	210.52000 -7.47	216.00	206.52	216.00	130,540
26 Dec 24	217.99001 +7.49	229.00	207.87	211.98	171,556
24 Dec 24	210.50000 -2.17	213.90	208.00	213.18	78,658
23 Dec 24	212.67000 +0.17	212.95	205.35	210.32	129,159
20 Dec 24	212.50000 -0.53	216.21	207.52	208.79	344,857
19 Dec 24	213.03000 +7.62	216.16	204.64	204.64	223,726
18 Dec 24	205.41000 -8.70	222.17	204.02	215.00	285,378
17 Dec 24	214.11000 -8.54	221.91	208.85	213.84	416,605
16 Dec 24	222.64999 -22.50	252.16	221.43	245.15	362,657
13 Dec 24	245.14999 -3.95	257.24	244.38	246.65	97,846
12 Dec 24	249.10001 -6.14	257.60	247.84	254.11	122,551
11 Dec 24	255.24001 +3.06	265.24	254.07	257.18	138,113
10 Dec 24	252.17999 -0.17	257.00	248.00	253.27	150,068
09 Dec 24	252.35001 -15.82	268.17	251.26	268.17	512,526
06 Dec 24	268.17001 -13.24	290.45	264.11	282.00	239,719
05 Dec 24	281.41000 -10.81	288.05	273.48	287.54	193,227
04 Dec 24	292.22000 -3.58	303.02	288.04	293.38	107,413
03 Dec 24	295.79999 -1.51	299.87	288.59	293.67	182,335
02 Dec 24	297.31000 -12.55	320.08	295.00	311.12	313,294
29 Nov 24	309.85501 +22.90	314.78	294.38	294.38	136,731
27 Nov 24	286.95001 -12.57	309.16	273.06	304.97	259,041
26 Nov 24	299.51999 +19.84	318.99	280.82	282.71	353,847
25 Nov 24	279.67999 +1.67	288.96	271.00	288.96	173,636
22 Nov 24	278.01001 +7.54	290.67	270.50	275.22	253,628
21 Nov 24	270.47000 +4.87	278.00	262.64	269.65	182,857
20 Nov 24	265.60001 -19.91	292.21	258.60	288.28	234,088
19 Nov 24	285.51001 +20.84	286.83	262.50	262.77	163,980
18 Nov 24	264.67001 +6.65	272.01	255.14	257.29	89,737
15 Nov 24	258.01999 -6.88	263.60	245.42	263.60	142,894
14 Nov 24	264.89999 -1.46	270.26	263.30	267.33	122,443
13 Nov 24	266.35999 -13.48	286.79	265.00	281.24	138,315
12 Nov 24	279.84000 -12.95	297.07	277.18	290.50	143,596
11 Nov 24	292.79001 +7.24	295.55	273.00	292.96	165,249
08 Nov 24	285.54999 +14.69	285.56	272.00	273.08	157,028
07 Nov 24	270.85999 +7.30	274.46	264.00	265.25	146,891
06 Nov 24	263.56000 +17.50	267.80	257.07	263.10	171,752
05 Nov 24	246.06000 +7.75	254.99	241.09	241.09	141,970
04 Nov 24	238.31000 +5.68	242.75	231.51	233.78	146,231
01 Nov 24	232.63000 +13.97	233.11	219.85	219.85	105,145
31 Oct 24	218.66499 +1.19	219.16	209.88	215.00	85,418
30 Oct 24	217.47000 +3.29	217.78	208.20	211.19	64,388
29 Oct 24	214.17999 +2.87	214.24	206.15	209.50	55,722
28 Oct 24	211.31000 +3.32	215.45	209.92	209.92	83,166
25 Oct 24	207.99001 -2.24	214.09	203.00	214.09	87,314
24 Oct 24	210.23000 -0.55	213.98	208.70	210.24	59,628
23 Oct 24	210.78000 -2.79	213.51	200.00	209.41	141,960
22 Oct 24	213.57001 -15.15	227.87	212.18	226.62	145,315
21 Oct 24	228.72000 -0.14	231.50	226.58	228.42	62,248
18 Oct 24	228.86000 -1.04	232.05	222.32	231.22	75,874
17 Oct 24	229.89999 +4.80	231.27	225.00	228.76	91,036
16 Oct 24	225.10001 +5.16	228.37	219.20	224.38	93,794
15 Oct 24	219.94000 -8.10	231.54	215.00	229.09	129,938
14 Oct 24	228.03999 +8.25	234.81	220.96	221.50	195,850
11 Oct 24	219.78999 +8.83	220.04	211.00	211.00	110,901
10 Oct 24	210.96001 +4.86	211.29	200.50	203.45	140,529
09 Oct 24	206.10001 -7.66	217.47	205.91	213.50	119,234
08 Oct 24	213.75999 +2.14	219.14	211.37	212.68	230,529
07 Oct 24	211.62000 +4.42	212.17	204.34	204.39	106,193
04 Oct 24	207.20000 +3.96	208.00	202.08	207.59	120,422
03 Oct 24	203.24001 +3.16	204.63	198.29	198.29	78,911
02 Oct 24	200.08000 +3.19	200.42	191.23	195.00	54,495
01 Oct 24	196.89000 -2.73	200.91	193.33	199.62	86,613
30 Sep 24	199.62000 -0.08	202.90	194.97	199.70	106,360
27 Sep 24	199.70000 +2.69	207.05	196.14	198.00	193,432
26 Sep 24	197.00999 +7.12	197.88	191.50	193.00	145,012
25 Sep 24	189.89000 +1.23	192.00	187.58	188.53	104,345
24 Sep 24	188.66000 +1.17	190.97	185.33	188.57	84,804
23 Sep 24	187.49001 +3.59	191.34	182.04	187.50	123,856
20 Sep 24	183.89999 +0.25	188.35	179.38	183.68	178,519
19 Sep 24	183.64999 +18.10	184.36	172.33	173.78	184,979
18 Sep 24	165.55000 +1.36	171.71	163.79	165.55	97,225
17 Sep 24	164.19000 +3.94	167.80	159.93	159.93	143,464
16 Sep 24	160.25000 -0.86	161.53	156.39	158.94	133,230
13 Sep 24	161.11000 +3.96	163.95	156.15	160.33	192,850
12 Sep 24	157.14999 +0.30	160.50	155.91	158.16	200,517
11 Sep 24	156.85001 +8.39	156.98	146.67	149.55	162,618
10 Sep 24	148.46001 +3.47	150.56	145.71	145.97	74,515
09 Sep 24	144.99001 -0.52	150.18	143.93	146.23	124,109
06 Sep 24	145.50999 -3.28	152.51	140.89	149.23	172,188
05 Sep 24	148.78999 -11.62	158.73	144.31	158.73	281,067
04 Sep 24	160.41000 -6.68	167.76	160.13	165.00	120,871
03 Sep 24	167.09000 -19.44	188.98	165.50	185.19	177,063
30 Aug 24	186.53000 +6.35	188.43	182.68	182.68	145,982
29 Aug 24	180.17999 +3.87	185.00	177.00	177.00	94,156
28 Aug 24	176.31000 -5.11	181.20	172.01	180.50	156,045
27 Aug 24	181.42000 -4.94	185.00	181.07	185.00	91,925
26 Aug 24	186.36000 -6.07	196.05	183.00	191.92	180,918
23 Aug 24	192.42999 +17.86	192.51	176.67	177.20	242,637
22 Aug 24	174.57001 -0.93	179.57	173.82	175.84	61,641
21 Aug 24	175.50000 +3.88	176.43	171.22	173.48	60,295
20 Aug 24	171.62000 -1.56	175.55	165.59	173.00	107,063
19 Aug 24	173.17999 +2.28	173.36	167.55	170.75	110,036
16 Aug 24	170.89999 -5.39	178.19	170.63	175.53	107,468
15 Aug 24	176.28999 +5.22	181.40	173.96	174.22	143,382
14 Aug 24	171.07001 +1.77	173.77	166.35	171.00	74,280
13 Aug 24	169.30000 +2.65	170.62	164.55	167.24	108,841
12 Aug 24	166.64999 +2.64	167.10	160.91	164.45	97,485
09 Aug 24	164.00999 -2.25	167.19	162.42	165.65	111,022
08 Aug 24	166.25999 +10.58	167.04	157.34	159.23	194,398
07 Aug 24	155.67999 -1.74	162.88	153.76	162.32	248,442
06 Aug 24	157.42000 +7.20	161.87	148.99	150.57	179,740
05 Aug 24	150.22000 -4.74	150.88	129.16	135.00	225,538
02 Aug 24	154.96001 +10.34	158.43	147.11	154.85	311,944
01 Aug 24	144.62000 -9.35	157.84	140.74	155.11	182,249
31 Jul 24	153.97000 +14.69	156.90	144.00	144.00	168,551
30 Jul 24	139.28000 -0.64	144.01	138.13	142.32	113,019
29 Jul 24	139.92000 -4.26	146.27	139.54	144.10	126,572
26 Jul 24	144.17999 +9.89	144.89	137.95	137.95	154,549
25 Jul 24	134.28999 -6.25	142.49	133.82	140.93	317,764
24 Jul 24	140.53999 -18.84	158.51	139.72	156.99	276,445
23 Jul 24	159.38000 -0.27	163.43	158.50	158.50	257,650
22 Jul 24	159.64999 +11.23	160.50	150.05	150.05	138,529
19 Jul 24	148.42000 +0.90	150.59	146.21	147.57	77,561
18 Jul 24	147.52000 +1.08	153.90	142.96	149.06	107,980
17 Jul 24	146.44000 -12.40	159.80	145.32	155.75	164,990
16 Jul 24	158.84000 +2.92	161.47	158.00	158.79	186,609
15 Jul 24	155.92000 -0.77	162.51	154.68	159.77	193,376
12 Jul 24	156.69000 +3.09	160.70	155.25	155.25	151,592
11 Jul 24	153.60001 +8.83	154.09	147.66	148.14	156,875
10 Jul 24	144.77000 +4.31	145.07	141.14	141.70	91,934
09 Jul 24	140.46001 -1.15	144.04	140.26	141.70	88,022
08 Jul 24	141.61000 +1.98	145.22	140.97	141.30	110,965
05 Jul 24	139.63000 -4.52	147.75	139.12	144.72	128,705
03 Jul 24	144.14999 +8.52	145.05	135.70	135.70	80,733
02 Jul 24	135.63000 -0.19	137.35	132.76	135.00	98,897
01 Jul 24	135.82001 -3.51	141.28	134.70	140.56	138,632
28 Jun 24	139.33000 +1.84	143.53	135.49	138.91	295,222
27 Jun 24	137.49001 +1.58	137.99	134.65	135.69	98,814
26 Jun 24	135.91000 -0.09	138.45	134.47	135.64	148,752
25 Jun 24	136.00000 +4.88	136.23	130.25	131.68	112,262
24 Jun 24	131.12000 -1.10	134.02	130.52	132.50	96,326
21 Jun 24	132.22000 -1.71	133.93	126.07	133.44	201,045
20 Jun 24	133.92999 -2.38	139.78	133.43	136.50	138,668
18 Jun 24	136.31000 +1.89	136.95	133.20	134.34	134,634
17 Jun 24	134.42000 +0.97	135.34	127.50	129.60	106,451
14 Jun 24	133.45000 -3.86	137.58	132.61	134.58	123,845
13 Jun 24	137.31000 +2.04	138.35	132.94	135.16	133,841
12 Jun 24	135.27000 +10.21	140.31	129.15	129.35	257,840
11 Jun 24	125.06000 -4.52	130.67	124.55	127.81	210,575
10 Jun 24	129.58000 +1.43	132.49	125.81	126.72	225,048
07 Jun 24	128.14999 -3.01	131.00	126.64	129.24	205,591
06 Jun 24	131.16000 -6.57	136.69	130.44	136.21	110,976
05 Jun 24	137.73000 +2.76	139.46	134.15	136.00	156,127
04 Jun 24	134.97000 -11.92	147.77	133.57	147.77	290,069
03 Jun 24	146.89000 -5.56	155.45	143.91	153.51	152,113
31 May 24	152.45000 -2.20	159.00	148.19	154.50	168,861
30 May 24	154.64999 +2.76	157.33	150.00	150.23	99,478
29 May 24	151.89000 -4.28	155.90	150.00	153.18	117,855
28 May 24	156.17000 -4.33	162.50	155.33	161.25	133,894
24 May 24	160.50000 +1.83	162.38	158.79	160.31	256,168
23 May 24	158.67000 -1.28	164.27	157.34	162.44	129,390
22 May 24	159.95000 +0.78	161.40	156.89	159.63	93,518
21 May 24	159.17000 +0.49	160.45	153.53	158.40	131,837
20 May 24	158.67999 -1.27	162.48	157.45	159.82	150,832
17 May 24	159.95000 -2.25	164.19	158.18	163.69	170,449
16 May 24	162.20000 -12.44	175.94	161.31	175.02	176,691
15 May 24	174.64000 +9.24	178.01	167.43	167.77	188,576
14 May 24	165.39999 +2.45	166.87	156.36	163.02	218,892
13 May 24	162.95000 -19.36	184.38	162.61	183.10	328,108
10 May 24	182.31000 +4.11	183.87	175.39	178.96	143,778
09 May 24	178.20000 +3.36	181.49	174.02	176.45	197,945
08 May 24	174.84000 +3.88	175.99	169.12	171.82	147,986
07 May 24	170.96001 +2.13	172.62	167.69	170.00	174,804
06 May 24	168.83000 +7.44	174.81	161.99	164.82	206,196
03 May 24	161.39000 +24.53	171.50	148.99	150.17	387,484
02 May 24	136.86000 +4.32	137.28	133.21	134.67	183,456
01 May 24	132.53999 -2.58	136.00	128.77	134.55	144,506
30 Apr 24	135.12000 +0.14	139.46	134.83	134.83	182,898
29 Apr 24	134.98000 +3.87	137.56	131.38	132.00	141,743
26 Apr 24	131.11000 +3.56	133.34	128.21	128.21	126,866
25 Apr 24	127.55000 -1.16	127.56	121.68	125.96	106,610
24 Apr 24	128.71001 +1.06	130.93	126.48	128.54	185,551
23 Apr 24	127.65000 +9.97	128.32	118.93	118.97	167,875
22 Apr 24	117.68000 +2.17	118.41	115.12	116.14	62,810
19 Apr 24	115.51000 -0.36	117.41	112.73	115.28	123,607
18 Apr 24	115.87000 -0.84	118.84	115.15	118.00	66,340
17 Apr 24	116.71000 -3.96	121.67	114.69	121.67	94,363
16 Apr 24	120.67000 +0.92	121.21	114.82	119.00	159,355
15 Apr 24	119.75000 -3.70	126.06	119.64	123.87	88,236
12 Apr 24	123.45000 -1.94	126.12	122.62	124.44	98,898
11 Apr 24	125.39000 +1.67	126.26	121.34	123.21	92,798
10 Apr 24	123.72000 -1.81	127.80	121.00	123.69	137,281
09 Apr 24	125.53000 -8.44	136.34	123.73	134.69	211,122
08 Apr 24	133.97000 +0.34	138.56	132.57	136.43	181,466
05 Apr 24	133.63000 +7.68	135.48	126.11	126.11	239,146
04 Apr 24	125.95000 -0.53	132.62	125.74	128.74	214,262
03 Apr 24	126.48000 +1.18	129.73	125.22	125.33	181,426
02 Apr 24	125.30000 +2.88	125.77	119.53	121.77	180,809
01 Apr 24	122.42000 +0.78	127.56	120.94	123.65	156,787
28 Mar 24	121.64000 +5.52	122.83	115.76	116.61	266,475
27 Mar 24	116.12000 -0.79	117.98	114.84	117.97	100,845
26 Mar 24	116.91000 +3.89	117.21	113.50	113.50	80,835
25 Mar 24	113.02000 -0.81	116.19	112.92	114.34	65,332
22 Mar 24	113.83000 -1.11	115.45	113.41	115.45	44,997
21 Mar 24	114.94000 +4.47	115.64	110.17	111.85	109,163
20 Mar 24	110.47000 +3.52	110.65	106.34	106.34	85,016
19 Mar 24	106.95000 +3.87	107.89	101.35	102.16	69,859
18 Mar 24	103.08000 +0.87	104.34	101.31	103.14	91,334
15 Mar 24	102.21000 +0.44	104.16	100.83	101.54	207,291
14 Mar 24	101.77000 +0.22	102.97	100.60	101.55	94,710
13 Mar 24	101.55000 -3.81	106.00	101.53	104.97	93,333
12 Mar 24	105.36000 +2.57	105.80	101.21	103.54	135,626
11 Mar 24	102.79000 -10.76	112.93	102.35	112.70	231,108
08 Mar 24	113.55000 -1.59	117.75	113.12	115.77	96,854
07 Mar 24	115.14000 +2.14	116.70	113.27	113.64	120,919
06 Mar 24	113.00000 +0.82	114.17	110.37	112.27	122,067
05 Mar 24	112.18000 -1.35	115.83	112.03	113.24	122,923
04 Mar 24	113.53000 +0.35	115.18	112.05	114.25	115,052
01 Mar 24	113.18000 +3.26	113.45	108.98	110.00	143,917
29 Feb 24	109.92000 +2.84	109.96	106.90	108.55	63,260
28 Feb 24	107.08000 +1.24	108.21	105.32	105.68	87,745
27 Feb 24	105.84000 -1.49	108.36	103.61	108.24	230,179
26 Feb 24	107.33000 +1.00	108.17	105.76	106.45	74,503
23 Feb 24	106.33000 +0.57	107.71	103.20	106.09	139,171
22 Feb 24	105.76000 +7.37	105.90	99.16	99.16	128,732
21 Feb 24	98.39000 -0.50	99.00	95.47	98.39	67,305
20 Feb 24	98.89000 -2.37	101.11	98.15	100.99	92,760
16 Feb 24	101.26000 +0.72	102.75	98.33	100.09	97,855
15 Feb 24	100.54000 +3.55	100.88	97.15	98.00	128,625
14 Feb 24	96.99000 +4.64	97.27	93.12	93.59	105,650
13 Feb 24	92.35000 -2.35	93.50	91.19	92.43	152,373
12 Feb 24	94.70000 +3.11	94.86	90.40	91.42	109,957
09 Feb 24	91.59000 +1.35	92.19	89.13	90.48	61,423
08 Feb 24	90.24000 +0.40	91.35	89.55	90.34	105,320
07 Feb 24	89.84000 +1.84	90.64	88.25	88.60	108,914
06 Feb 24	88.00000 +2.36	88.00	85.37	85.69	52,520
05 Feb 24	85.64000 -0.40	88.02	83.96	86.04	72,096
02 Feb 24	86.04000 +0.65	92.00	82.75	90.00	96,675
01 Feb 24	85.39000 +3.43	85.39	82.36	82.79	44,394
31 Jan 24	81.96000 -2.67	85.49	81.89	84.87	37,885
30 Jan 24	84.63000 +1.51	84.81	82.53	82.57	39,968
29 Jan 24	83.12000 +1.39	83.28	81.54	81.87	23,340
26 Jan 24	81.73000 -0.60	84.36	81.72	83.08	25,113
25 Jan 24	82.33000 +0.72	83.05	80.86	82.76	47,986
24 Jan 24	81.61000 -0.97	83.59	81.04	83.59	43,817
23 Jan 24	82.58000 -3.28	86.71	82.02	86.71	45,659
22 Jan 24	85.86000 +1.19	86.21	85.29	85.52	46,328
19 Jan 24	84.67000 +0.41	85.48	83.46	84.88	36,529
18 Jan 24	84.26000 +3.81	84.28	81.12	81.15	48,478
17 Jan 24	80.45000 +1.08	81.04	78.53	78.53	35,441
16 Jan 24	79.37000 +0.02	79.68	78.92	79.35	27,659
12 Jan 24	79.35000 +1.12	79.74	78.10	78.88	56,274
11 Jan 24	78.23000 +0.05	78.64	76.78	78.12	33,168
10 Jan 24	78.18000 +0.75	78.18	76.70	77.04	46,932
09 Jan 24	77.43000 +0.03	77.76	76.50	77.26	29,160
08 Jan 24	77.40000 +0.56	78.00	76.67	77.11	45,495
05 Jan 24	76.84000 -1.65	78.93	76.50	77.94	44,844
04 Jan 24	78.49000 +1.13	78.91	77.77	77.89	41,605
03 Jan 24	77.36000 -0.08	78.02	76.26	77.27	64,070
02 Jan 24	77.44000 -1.78	79.52	77.27	79.22	61,309
29 Dec 23	79.22000 -0.96	80.90	79.21	80.38	41,079
28 Dec 23	80.18000 -2.23	82.61	79.64	81.94	75,153
27 Dec 23	82.41000 +0.20	83.19	82.07	83.19	58,281
26 Dec 23	82.21000 +0.06	83.52	82.18	82.38	37,058
22 Dec 23	82.15000 -0.04	83.50	81.39	82.62	88,924
21 Dec 23	82.19000 -0.94	83.75	82.14	83.75	40,618
20 Dec 23	83.13000 -0.85	85.60	82.51	83.46	53,704
19 Dec 23	83.98000 +1.67	84.52	82.27	83.24	61,995
18 Dec 23	82.31000 -1.60	85.33	81.70	84.67	69,360
15 Dec 23	83.91000 -1.98	86.06	83.48	85.62	106,507
14 Dec 23	85.89000 +1.24	86.43	83.20	86.01	90,125
13 Dec 23	84.65000 +2.03	85.30	82.52	82.70	63,754
12 Dec 23	82.62000 -0.38	83.76	81.28	83.42	86,252
11 Dec 23	83.00000 +1.39	83.83	81.02	81.62	125,262
08 Dec 23	81.61000 +6.91	81.62	75.25	75.25	81,826
07 Dec 23	74.70000 +3.47	81.80	73.10	75.95	128,419
06 Dec 23	71.23000 -0.20	72.71	70.97	71.61	48,581
05 Dec 23	71.43000 -0.72	72.58	70.64	71.82	19,961
04 Dec 23	72.15000 +0.52	72.49	70.81	70.83	23,311
01 Dec 23	71.63000 +1.66	71.79	69.97	69.97	37,283
30 Nov 23	69.97000 +0.05	70.79	68.78	70.33	39,494
29 Nov 23	69.92000 -0.13	71.24	69.55	69.97	38,568
28 Nov 23	70.05000 -2.08	73.50	69.39	71.38	137,170
27 Nov 23	72.13000 +0.05	73.60	71.39	72.20	60,187
24 Nov 23	72.08000 +1.08	72.49	70.19	71.02	33,843
22 Nov 23	71.00000 +3.07	71.86	68.51	68.55	57,182
21 Nov 23	67.93000 +0.47	68.20	66.82	67.30	25,034
20 Nov 23	67.46500 +1.81	67.60	65.43	65.80	42,679
17 Nov 23	65.65000 +0.96	65.88	65.14	65.14	35,560
16 Nov 23	64.69000 -0.71	66.12	64.50	65.92	23,741
15 Nov 23	65.40000 -0.56	66.34	65.12	66.31	28,354
14 Nov 23	65.96000 +3.55	65.96	63.19	63.46	35,550
13 Nov 23	62.41000 +0.73	62.50	61.31	61.80	20,405
10 Nov 23	61.68000 +0.59	62.23	61.09	61.09	25,929
09 Nov 23	61.09000 +0.39	61.43	60.33	60.71	22,028
08 Nov 23	60.70000 -0.78	62.16	60.32	61.35	21,937
07 Nov 23	61.48000 -1.24	62.66	61.24	62.64	26,883
06 Nov 23	62.72000 +0.86	62.78	60.97	61.63	30,954
03 Nov 23	61.86000 -0.76	63.68	61.57	63.35	42,065
02 Nov 23	62.62000 +0.49	63.45	61.65	62.43	23,731
01 Nov 23	62.13000 -0.10	62.18	61.60	62.05	24,901
31 Oct 23	62.23000 +0.99	62.45	60.77	61.16	42,285
30 Oct 23	61.24000 +0.10	61.98	61.15	61.56	18,431
27 Oct 23	61.14000 +0.20	61.44	59.75	59.76	21,458
26 Oct 23	60.94000 -0.55	62.21	60.56	61.39	36,437
25 Oct 23	61.49000 -0.46	62.11	61.33	62.11	20,952
24 Oct 23	61.95000 +0.45	62.27	61.55	61.83	21,322
23 Oct 23	61.50000 +0.59	62.17	59.94	60.00	36,096
20 Oct 23	60.91000 -0.91	62.81	60.90	62.10	24,709
19 Oct 23	61.82000 -0.95	62.87	61.00	62.19	20,093
18 Oct 23	62.77000 -1.50	63.43	62.37	62.81	24,293
17 Oct 23	64.27000 +1.13	64.72	63.88	63.89	33,860
16 Oct 23	63.14000 +0.12	64.52	62.69	63.07	37,508
13 Oct 23	63.02000 -1.55	64.83	62.24	64.47	32,086
12 Oct 23	64.57000 -2.17	66.74	64.44	66.74	39,833
11 Oct 23	66.74000 -0.43	67.78	66.30	67.28	43,290
10 Oct 23	67.17000 -1.82	70.04	67.07	69.49	47,031
09 Oct 23	68.99000 -2.33	71.24	68.90	71.24	34,481
06 Oct 23	71.32000 +1.77	72.01	68.44	69.51	104,761
05 Oct 23	69.55000 +0.30	69.77	68.39	69.35	35,702
04 Oct 23	69.25000 +3.52	69.72	65.29	65.63	58,315
03 Oct 23	65.73000 +0.71	66.11	64.47	64.47	55,784
02 Oct 23	65.02000 -0.85	66.82	64.13	65.87	29,169
29 Sep 23	65.87000 -0.81	66.78	65.46	66.75	41,343
28 Sep 23	66.68000 +0.86	67.68	64.61	65.82	26,980
27 Sep 23	65.82000 +1.18	66.19	64.61	64.97	67,340
26 Sep 23	64.64000 -1.42	66.11	64.57	65.31	28,305
25 Sep 23	66.06000 -0.55	67.41	65.69	66.03	17,174
22 Sep 23	66.61000 +0.73	67.13	65.88	65.88	21,591
21 Sep 23	65.88000 -1.46	67.04	65.47	66.66	45,662
20 Sep 23	67.34000 -0.40	68.86	67.24	67.96	24,205
19 Sep 23	67.74000 -1.27	69.13	67.60	69.13	27,730
18 Sep 23	69.01000 +1.19	70.25	67.82	67.82	39,752
15 Sep 23	67.82000 -1.02	68.87	66.55	68.87	93,722
14 Sep 23	68.84000 -0.20	70.24	68.55	69.53	39,596
13 Sep 23	69.04000 -2.70	71.44	69.04	71.44	33,891
12 Sep 23	71.74000 +0.85	72.28	70.96	70.96	71,179
11 Sep 23	70.89000 -1.51	72.89	70.64	72.79	51,292
08 Sep 23	72.40000 +0.69	73.10	71.26	71.47	25,049
07 Sep 23	71.71000 -1.01	72.72	71.12	72.72	60,771
06 Sep 23	72.72000 -0.96	74.22	72.06	73.50	46,616
05 Sep 23	73.68000 -2.45	75.86	73.39	75.86	45,140
01 Sep 23	76.13000 +1.15	76.71	74.65	75.53	72,084
31 Aug 23	74.98000 -0.81	76.80	74.75	75.76	69,168
30 Aug 23	75.79000 +2.00	75.96	73.69	73.69	46,180
29 Aug 23	73.79000 +0.08	74.39	72.85	73.90	32,464
28 Aug 23	73.71000 +1.05	74.76	72.58	72.97	47,808
25 Aug 23	72.66000 +0.02	73.09	70.81	72.68	42,214
24 Aug 23	72.64000 +0.65	73.00	71.50	71.54	71,179
23 Aug 23	71.99000 +0.34	73.86	71.11	72.19	60,387
22 Aug 23	71.65000 +1.06	71.86	70.34	70.78	42,900
21 Aug 23	70.59000 -0.20	71.00	69.08	70.75	57,080
18 Aug 23	70.79000 +0.67	71.35	68.85	69.37	39,801
17 Aug 23	70.12000 -0.52	71.39	69.75	70.33	35,438
16 Aug 23	70.64000 -1.11	72.30	69.94	71.35	46,037
15 Aug 23	71.75000 +1.89	72.78	69.85	70.00	74,903
14 Aug 23	69.86000 -0.37	70.34	68.78	70.34	47,800
11 Aug 23	70.23000 +0.45	70.82	69.86	69.90	37,779
10 Aug 23	69.78000 +0.26	70.82	68.46	70.01	51,252
09 Aug 23	69.52000 +2.95	70.51	66.51	66.59	70,503
08 Aug 23	66.57000 +2.04	66.58	63.41	63.73	49,761
07 Aug 23	64.53000 -2.09	66.85	63.36	66.80	53,606
04 Aug 23	66.62000 +8.61	67.93	58.78	60.00	102,658
03 Aug 23	58.01000 +0.65	58.03	56.91	56.98	24,841
02 Aug 23	57.36000 -0.44	57.80	57.10	57.53	19,632
01 Aug 23	57.80000 +0.48	58.31	57.00	57.00	22,789
31 Jul 23	57.32000 +1.35	57.90	56.08	56.20	29,634
28 Jul 23	55.97000 +0.31	56.80	55.68	56.27	28,703
27 Jul 23	55.66000 -1.33	57.38	55.60	57.38	25,670
26 Jul 23	56.99000 +0.22	57.75	56.59	57.61	28,273
25 Jul 23	56.77000 +0.26	57.13	56.16	56.28	14,190
24 Jul 23	56.51000 -0.27	57.47	56.32	56.78	15,852
21 Jul 23	56.78000 +0.87	57.80	56.16	56.40	38,242
20 Jul 23	55.91000 -0.80	56.65	55.69	56.50	36,882
19 Jul 23	56.71000 -1.27	58.00	56.42	57.98	23,768
18 Jul 23	57.98000 -0.46	58.67	57.45	58.46	22,797
17 Jul 23	58.44000 +0.93	58.65	57.32	57.68	25,386
14 Jul 23	57.51000 -0.34	57.95	57.12	57.95	16,105
13 Jul 23	57.85000 +0.37	58.23	57.00	57.94	29,668
12 Jul 23	57.48000 +1.33	57.84	55.95	57.05	36,140
11 Jul 23	56.15000 +0.59	56.19	55.06	55.86	35,113
10 Jul 23	55.56000 +1.20	55.80	53.93	54.43	24,854
07 Jul 23	54.36000 +1.02	54.75	53.53	53.53	49,205
06 Jul 23	53.34000 -1.66	54.58	53.00	54.40	62,529
05 Jul 23	55.00000 -1.94	57.79	54.84	56.73	46,860
03 Jul 23	56.94000 +0.06	56.98	55.57	56.46	28,681
30 Jun 23	56.88000 +0.02	57.40	56.50	57.25	103,977
29 Jun 23	56.86000 +0.55	58.13	56.64	56.64	75,121
28 Jun 23	56.31000 +1.54	57.42	54.85	54.98	119,859
27 Jun 23	54.77000 +0.75	55.41	53.87	54.07	86,333
26 Jun 23	54.02000 +1.28	54.56	52.90	52.90	75,647
23 Jun 23	52.74000 -0.42	53.49	51.99	52.32	207,342
22 Jun 23	53.16000 -0.32	53.34	52.55	52.96	36,934
21 Jun 23	53.48000 +0.90	54.10	52.33	52.33	36,855
20 Jun 23	52.58000 -0.69	53.29	52.35	53.12	29,996
16 Jun 23	53.27000 -1.00	54.61	53.21	54.61	51,715
15 Jun 23	54.27000 +0.32	54.41	53.03	53.76	26,880
14 Jun 23	53.95000 -0.56	54.62	53.60	54.52	36,333
13 Jun 23	54.51000 +0.45	54.88	53.61	54.24	38,241
12 Jun 23	54.06000 +1.08	54.31	52.50	53.15	34,073
09 Jun 23	52.98000 +0.58	53.19	52.02	52.46	21,080
08 Jun 23	52.40000 -0.91	53.29	52.03	53.29	26,838
07 Jun 23	53.31000 +1.33	53.46	52.31	52.34	35,743
06 Jun 23	51.98000 +1.56	52.38	50.53	50.53	35,578
05 Jun 23	50.42000 -0.51	50.84	49.40	50.84	21,164
02 Jun 23	50.93000 +2.47	51.25	48.33	49.04	37,597
01 Jun 23	48.46000 +1.04	48.68	47.08	47.72	22,659
31 May 23	47.42000 +0.03	47.80	46.46	47.30	86,054
30 May 23	47.39000 -0.49	48.40	47.21	48.22	30,991
26 May 23	47.88000 -0.61	48.44	47.35	48.28	38,083
25 May 23	48.49000 -0.24	49.19	48.15	48.74	22,973
24 May 23	48.73000 -1.64	50.07	48.72	50.07	20,343
23 May 23	50.37000 +0.39	51.10	49.79	50.00	27,341
22 May 23	49.98000 -0.40	51.24	49.80	50.43	35,332
19 May 23	50.38000 +0.15	50.83	49.84	50.31	20,454
18 May 23	50.23000 -0.12	50.50	49.08	50.35	30,629
17 May 23	50.35000 +1.76	50.64	48.62	48.69	43,919
16 May 23	48.59000 +0.34	49.20	47.67	48.10	32,035
15 May 23	48.25000 +1.37	48.52	47.26	47.43	124,970
12 May 23	46.88000 -0.10	47.93	46.58	47.32	25,492
11 May 23	46.98000 -2.14	49.10	46.95	49.10	29,193
10 May 23	49.12000 +4.85	49.42	45.50	45.50	33,560
09 May 23	44.27000 +0.35	44.40	43.20	43.91	102,240
08 May 23	43.92000 +0.17	44.60	43.74	43.75	24,631
05 May 23	43.75000 +0.71	44.16	43.25	43.77	24,586
04 May 23	43.04000 -2.23	45.27	42.44	45.27	100,963
03 May 23	45.27000 +0.97	46.70	43.59	44.38	33,514
02 May 23	44.30000 +0.49	44.47	43.03	43.65	42,834
01 May 23	43.81000 +0.62	44.02	43.21	43.42	21,237
28 Apr 23	43.19000 +0.23	43.84	42.38	42.57	40,806
27 Apr 23	42.96000 +0.66	43.11	42.53	42.60	15,199
26 Apr 23	42.30000 -1.22	43.43	41.60	43.20	36,838
25 Apr 23	43.52000 +0.31	43.97	42.96	42.96	27,017
24 Apr 23	43.21000 +0.31	43.69	42.90	42.90	15,577
21 Apr 23	42.90000 -0.71	43.83	42.83	43.49	31,728
20 Apr 23	43.61000 +1.26	43.61	42.29	42.29	29,167
19 Apr 23	42.35000 +0.10	42.72	41.85	41.85	16,403
18 Apr 23	42.25000 -0.47	43.12	42.13	43.02	20,334
17 Apr 23	42.71500 +0.81	42.85	41.80	42.03	34,948
14 Apr 23	41.91000 +0.08	42.71	41.76	42.09	40,820
13 Apr 23	41.83000 +0.82	41.92	40.71	41.38	24,495
12 Apr 23	41.01000 +0.11	41.57	40.85	40.91	28,842
11 Apr 23	40.90000 +0.31	41.59	40.59	40.77	35,527
10 Apr 23	40.59000 +0.06	41.16	40.16	40.16	35,088
06 Apr 23	40.53000 +0.06	41.26	40.00	40.20	23,164
05 Apr 23	40.47000 -1.49	41.72	40.05	41.60	39,868
04 Apr 23	41.96000 -1.90	44.08	41.85	44.08	44,816
03 Apr 23	43.86000 +0.77	44.16	43.04	43.28	34,724
31 Mar 23	43.09000 +1.24	43.17	41.85	41.85	62,573
30 Mar 23	41.85000 -1.30	43.19	41.55	42.98	19,890
29 Mar 23	43.15000 -0.36	43.94	42.95	43.94	22,154
28 Mar 23	43.51000 +0.43	43.80	42.46	42.57	50,874
27 Mar 23	43.08000 +0.30	43.75	42.20	43.46	37,810
24 Mar 23	42.78000 +1.31	42.87	40.80	41.21	42,830
23 Mar 23	41.47000 +0.45	42.34	40.91	40.91	34,746
22 Mar 23	41.02000 -1.34	42.35	40.98	41.92	35,298
21 Mar 23	42.36000 +0.69	42.59	41.74	42.59	36,497
20 Mar 23	41.67000 +0.11	42.37	41.22	42.14	33,934
17 Mar 23	41.56000 -0.93	41.91	41.27	41.91	51,772
16 Mar 23	42.49000 +0.59	42.94	40.86	41.17	17,696
15 Mar 23	41.90000 -1.69	42.84	41.31	42.84	21,947
14 Mar 23	43.59000 +1.55	43.93	42.49	42.95	28,789
13 Mar 23	42.04000 -0.08	42.27	40.44	41.23	23,231
10 Mar 23	42.12000 -2.12	43.95	41.99	43.83	23,216
09 Mar 23	44.24000 -0.84	46.00	43.90	45.24	17,196
08 Mar 23	45.08000 +0.19	45.57	44.24	45.21	31,145
07 Mar 23	44.89000 +1.68	45.14	43.11	43.11	42,946
06 Mar 23	43.21000 -1.29	44.53	42.94	44.27	59,877
03 Mar 23	44.50000 +0.94	44.98	43.86	44.10	20,261
02 Mar 23	43.56000 +0.40	43.94	42.78	42.78	32,933
01 Mar 23	43.16000 +1.10	43.22	42.30	42.40	34,693
28 Feb 23	42.06000 -0.14	42.58	41.87	42.18	48,802
27 Feb 23	42.20000 -0.72	43.50	42.04	43.34	36,464
24 Feb 23	42.92000 +1.12	43.09	40.60	41.43	36,139
23 Feb 23	41.80000 +0.28	42.30	40.04	41.69	26,653
22 Feb 23	41.52000 +0.85	41.85	40.40	41.06	21,366
21 Feb 23	40.67000 -1.87	42.30	40.63	42.00	58,926
17 Feb 23	42.54000 +0.30	44.00	41.88	42.47	49,009
16 Feb 23	42.24000 +0.35	44.10	41.70	41.72	29,417
15 Feb 23	41.89000 +0.84	42.28	40.51	40.51	25,286
14 Feb 23	41.05000 -0.22	41.32	40.31	40.86	16,822
13 Feb 23	41.27000 +0.80	41.60	40.33	40.33	20,557
10 Feb 23	40.47000 -1.09	41.29	40.46	41.29	20,365
09 Feb 23	41.56000 -0.32	42.59	40.96	41.91	30,003
08 Feb 23	41.88000 -0.22	42.58	40.82	41.54	34,119
07 Feb 23	42.10000 +0.89	42.27	41.02	41.35	23,579
06 Feb 23	41.21000 +0.34	41.49	39.91	39.91	16,986
03 Feb 23	40.87000 +0.07	41.64	39.32	40.95	29,151
02 Feb 23	40.80000 +1.18	40.93	39.03	39.60	16,653
01 Feb 23	39.62000 -0.19	40.59	39.27	39.95	23,608
31 Jan 23	39.81000 +2.02	40.00	37.69	37.69	15,744
30 Jan 23	37.79000 -1.63	38.67	37.53	38.67	18,553
27 Jan 23	39.42000 +0.79	39.56	38.64	38.64	5,388
26 Jan 23	38.63000 -0.83	39.45	37.96	39.45	11,006
25 Jan 23	39.46000 -0.67	40.14	38.32	39.72	16,007
24 Jan 23	40.13000 -0.14	40.67	39.90	39.90	9,574
23 Jan 23	40.27000 +0.51	40.62	39.85	40.40	13,478
20 Jan 23	39.76000 +0.59	40.30	38.80	39.43	15,953
19 Jan 23	39.17000 +0.06	40.00	38.86	38.86	10,115
18 Jan 23	39.11000 +0.03	40.28	38.66	38.85	25,966
17 Jan 23	39.08000 -0.41	39.79	38.71	39.25	14,513
13 Jan 23	39.49000 +0.43	39.61	37.24	38.90	23,780
12 Jan 23	39.06000 +0.06	39.96	38.46	39.12	20,427
11 Jan 23	39.00000 +0.82	39.34	37.94	38.11	16,273
10 Jan 23	38.18000 +1.47	38.20	35.82	36.45	13,165
09 Jan 23	36.71000 +0.36	37.00	36.44	36.87	14,232
06 Jan 23	36.35000 +0.61	36.65	35.95	35.95	10,417
05 Jan 23	35.74000 +0.19	36.01	35.00	35.25	27,233
04 Jan 23	35.55000 -0.73	36.50	35.24	36.19	15,877
03 Jan 23	36.28000 +0.71	36.60	35.00	35.30	29,729
30 Dec 22	35.57000 +0.06	36.22	34.96	34.96	27,456
29 Dec 22	35.51000 +1.07	35.60	34.50	34.50	24,732
28 Dec 22	34.44000 +0.58	34.50	33.53	34.06	30,076
27 Dec 22	33.86000 -0.34	34.18	33.43	34.18	32,388
23 Dec 22	34.20000 -0.06	35.37	33.82	34.48	17,342
22 Dec 22	34.26000 +0.39	34.45	33.40	33.89	32,509
21 Dec 22	33.87000 +1.82	34.03	32.55	32.55	43,343
20 Dec 22	32.05000 +0.76	33.15	31.27	31.27	34,702
19 Dec 22	31.29000 +3.01	31.37	28.28	28.28	67,510
16 Dec 22	28.28000 -2.43	31.05	27.68	29.99	468,111
15 Dec 22	30.71000 -0.29	31.50	29.57	30.83	58,523
14 Dec 22	31.00000 -1.30	33.17	30.65	32.46	51,112
13 Dec 22	32.30000 +0.23	34.22	32.11	32.99	44,948
12 Dec 22	32.07000 +0.36	32.19	31.22	31.67	58,711
09 Dec 22	31.71000 -1.49	33.04	31.65	32.84	35,304
08 Dec 22	33.20000 -0.78	36.31	32.75	34.34	42,494
07 Dec 22	33.98000 -1.98	36.07	33.53	36.07	42,243
06 Dec 22	35.96000 +1.38	38.55	34.69	34.69	92,865
05 Dec 22	34.58000 +0.08	34.58	33.30	34.02	15,761
02 Dec 22	34.50000 +0.87	34.50	33.30	33.33	11,532
01 Dec 22	33.63000 -0.19	34.10	33.32	34.10	12,889
30 Nov 22	33.82000 +0.99	34.10	32.65	32.91	22,417
29 Nov 22	32.83000 -0.32	33.40	32.36	33.40	12,959
28 Nov 22	33.15000 -0.10	33.61	32.80	32.99	14,932
25 Nov 22	33.25000 +0.21	33.25	32.99	32.99	2,729
23 Nov 22	33.04000 -0.80	33.65	32.82	33.65	4,433
22 Nov 22	33.84000 +0.42	34.37	33.15	33.74	10,577
21 Nov 22	33.42000 +0.25	33.60	33.04	33.43	8,812
18 Nov 22	33.17000 +0.05	33.87	33.17	33.70	9,877
17 Nov 22	33.12000 +0.21	33.12	31.87	32.72	36,150
16 Nov 22	32.91000 +0.69	33.03	32.12	32.53	11,369
15 Nov 22	32.22000 -1.06	33.99	32.22	33.89	21,315
14 Nov 22	33.28000 -1.10	34.01	33.22	33.92	9,877
11 Nov 22	34.38000 -0.61	35.47	34.37	35.00	12,715
10 Nov 22	34.99000 +2.02	35.32	33.75	34.20	23,482
09 Nov 22	32.97000 -0.63	33.17	32.77	33.17	8,437
08 Nov 22	33.60000 +3.86	33.97	33.25	33.73	14,621
14 Oct 22	29.74000 -0.58	30.63	29.59	30.62	24,314
13 Oct 22	30.32000 +1.29	30.63	28.48	28.57	47,467
12 Oct 22	29.03000 +0.46	29.36	28.43	28.43	18,519
11 Oct 22	28.57000 -0.69	29.89	27.86	29.05	35,631
10 Oct 22	29.26000 +0.88	29.57	28.30	28.30	24,140
07 Oct 22	28.38000 -0.41	28.76	28.24	28.38	25,661
06 Oct 22	28.79000 -0.30	29.50	28.58	29.01	34,306
05 Oct 22	29.09000 -0.20	29.50	28.60	29.03	17,315
04 Oct 22	29.29000 +0.57	29.36	29.00	29.15	20,815
03 Oct 22	28.72000 +1.10	28.98	28.04	28.24	23,883
30 Sep 22	27.62000 +0.13	28.89	27.31	27.31	47,523
29 Sep 22	27.49000 -0.65	28.03	27.15	27.91	24,788
28 Sep 22	28.14000 +1.52	28.33	27.11	27.11	30,683
27 Sep 22	26.62000 -0.27	29.00	26.57	27.08	26,992
26 Sep 22	26.89000 +0.96	27.26	26.01	26.01	33,938
23 Sep 22	25.93000 -1.07	26.49	25.22	26.49	50,619
22 Sep 22	27.00000 -1.22	28.18	26.83	28.04	29,226
21 Sep 22	28.22000 -0.85	29.70	28.22	29.11	31,427
20 Sep 22	29.07000 -0.16	29.47	28.70	28.89	24,543
19 Sep 22	29.23000 +0.17	31.03	28.58	28.58	34,177
16 Sep 22	29.06000 +0.50	29.13	28.00	28.02	62,202
15 Sep 22	28.56000 +0.51	29.20	27.95	27.95	26,830
14 Sep 22	28.05000 -1.15	30.00	27.86	29.41	31,772
13 Sep 22	29.20000 -1.55	30.71	28.93	29.92	41,370
12 Sep 22	30.75000 +0.36	31.24	30.37	30.77	38,097
09 Sep 22	30.39000 +1.11	30.63	28.04	29.39	57,582
08 Sep 22	29.28000 -0.24	30.67	29.12	29.24	17,585
07 Sep 22	29.52000 +0.57	29.81	28.95	29.12	22,136
06 Sep 22	28.95000 -0.73	30.45	28.92	30.14	24,434
02 Sep 22	29.68000 -0.30	31.55	29.67	30.58	20,615
01 Sep 22	29.98000 -0.41	30.60	29.50	30.24	25,940
31 Aug 22	30.39000 -0.06	31.07	30.00	30.42	69,919
30 Aug 22	30.45000 -0.03	30.98	29.38	30.36	54,017
29 Aug 22	30.48000 -0.48	30.71	29.52	30.53	39,005
26 Aug 22	30.96000 -2.39	33.40	30.75	33.40	31,214
25 Aug 22	33.35000 +0.41	33.35	32.51	32.96	28,529
24 Aug 22	32.94000 +0.19	33.21	32.52	32.52	20,458
23 Aug 22	32.75000 -0.43	33.75	32.75	33.63	23,763
22 Aug 22	33.18000 +0.10	33.36	32.54	32.54	40,290
19 Aug 22	33.08000 -0.70	33.52	32.76	33.31	14,666
18 Aug 22	33.78000 +0.65	34.08	33.38	33.38	14,856
17 Aug 22	33.13000 -0.48	33.37	32.91	33.22	16,927
16 Aug 22	33.61000 -0.65	34.20	33.39	33.46	15,432
15 Aug 22	34.26000 +0.46	34.30	33.33	33.76	20,488
12 Aug 22	33.80000 +0.65	34.12	33.21	33.45	33,717
11 Aug 22	33.15000 +0.17	33.63	32.52	33.12	27,484
10 Aug 22	32.98000 +0.91	33.37	32.30	32.30	17,431
09 Aug 22	32.07000 -0.66	32.67	31.93	32.67	20,126
08 Aug 22	32.73000 +0.75	34.65	32.01	32.21	28,139
05 Aug 22	31.98000 -0.25	32.41	31.68	31.68	21,587
04 Aug 22	32.23000 -0.94	33.13	31.76	32.89	21,017
03 Aug 22	33.17000 +0.56	33.25	32.29	32.99	28,672
02 Aug 22	32.61000 -0.21	33.43	32.38	32.90	21,954
01 Aug 22	32.82000 -0.18	33.22	32.09	32.67	28,312
29 Jul 22	33.00000 -0.13	33.53	32.82	33.28	27,091
28 Jul 22	33.13000 +0.58	33.16	32.45	32.70	13,390
27 Jul 22	32.55000 +0.11	32.83	32.03	32.52	18,507
26 Jul 22	32.44000 +0.63	32.72	31.50	31.50	28,365
25 Jul 22	31.81000 -0.32	32.52	31.66	32.40	44,990
22 Jul 22	32.13000 -0.35	33.25	31.91	32.43	55,698
21 Jul 22	32.48000 +0.47	32.49	30.88	31.57	76,984
20 Jul 22	32.01000 +0.02	32.54	31.85	32.03	38,011
19 Jul 22	31.99000 +1.39	32.32	30.96	30.96	41,055
18 Jul 22	30.60000 -0.66	31.82	30.53	31.71	33,855
15 Jul 22	31.26000 +0.67	31.26	30.36	31.07	29,202
14 Jul 22	30.59000 +0.59	30.76	29.59	29.59	28,106
13 Jul 22	30.00000 -0.11	30.96	29.55	29.95	23,689
12 Jul 22	30.11000 -0.58	31.21	29.98	30.66	60,822
11 Jul 22	30.69000 -0.56	31.64	30.57	30.85	37,281
08 Jul 22	31.25000 +0.96	31.57	30.00	30.26	34,192
07 Jul 22	30.29000 +0.61	30.76	30.05	30.10	24,648
06 Jul 22	29.68000 -1.16	30.97	29.50	30.85	25,862
05 Jul 22	30.84000 +0.14	30.85	29.79	30.11	41,871
01 Jul 22	30.70000 +0.53	31.20	29.97	29.97	26,814
30 Jun 22	30.17000 +1.13	30.17	28.67	28.67	29,709
29 Jun 22	29.04000 -1.07	30.49	28.64	30.17	34,989
28 Jun 22	30.11000 -1.39	31.72	30.00	31.42	33,624
27 Jun 22	31.50000 +0.37	31.57	30.96	31.35	38,741
24 Jun 22	31.13000 +0.03	31.80	30.95	31.20	121,624
23 Jun 22	31.10000 +0.87	31.84	30.05	30.05	60,308
22 Jun 22	30.23000 -0.54	31.43	29.92	30.62	61,389
21 Jun 22	30.77000 +0.79	31.15	29.40	30.08	34,111
17 Jun 22	29.98000 +1.57	30.38	28.70	28.70	168,050
16 Jun 22	28.41000 -1.47	29.59	28.14	29.59	57,467
15 Jun 22	29.88000 +0.62	30.21	29.61	29.75	17,813
14 Jun 22	29.26000 -0.33	29.56	28.92	29.56	40,275
13 Jun 22	29.59000 -1.68	30.97	29.50	30.86	48,469
10 Jun 22	31.27000 -0.40	31.78	30.68	31.52	26,815
09 Jun 22	31.67000 +1.23	32.14	30.62	30.62	31,241
08 Jun 22	30.44000 -0.23	30.88	29.98	30.73	25,620
07 Jun 22	30.67000 -0.87	31.53	30.58	31.42	29,331
06 Jun 22	31.54000 +0.38	31.89	31.18	31.89	25,654
03 Jun 22	31.16000 -0.05	31.31	30.27	31.31	34,276
02 Jun 22	31.21000 +0.46	31.85	30.83	30.83	46,964
01 Jun 22	30.75000 -0.14	30.78	30.14	30.75	26,115
31 May 22	30.89000 -0.28	31.25	30.40	30.83	47,529
27 May 22	31.17000 +0.93	31.31	30.45	30.45	30,541
26 May 22	30.24000 -0.55	31.40	30.05	30.90	32,110
25 May 22	30.79000 +1.29	30.98	29.40	29.40	92,189
24 May 22	29.50000 +0.01	29.99	28.46	29.45	160,962
23 May 22	29.49000 +0.04	30.05	29.24	30.00	31,500
20 May 22	29.45000 -0.94	30.73	29.35	30.69	41,278
19 May 22	30.39000 +0.70	30.70	29.25	29.50	37,172
18 May 22	29.69000 -0.71	32.55	29.47	31.06	95,653
17 May 22	30.40000 +0.80	30.74	30.14	30.25	21,072
16 May 22	29.60000 +0.27	29.95	28.59	29.42	28,622
13 May 22	29.33000 +0.17	30.17	29.18	29.33	51,171
12 May 22	29.16000 +0.00	31.84	28.79	28.79	114,645
11 May 22	29.16000 +0.89	29.98	28.14	28.15	70,530
10 May 22	28.27000 +1.39	28.48	27.10	27.10	37,023
09 May 22	26.88000 -0.10	27.59	26.05	26.59	37,159
06 May 22	26.98000 +1.20	27.45	25.79	25.90	62,302
05 May 22	25.78000 -1.45	27.59	25.50	26.89	79,977
04 May 22	27.23000 +1.96	27.55	24.94	24.94	89,167
03 May 22	25.27000 -1.83	26.90	25.12	26.90	91,771
02 May 22	27.10000 -2.20	29.90	26.85	29.60	139,485
29 Apr 22	29.30000 -6.03	31.80	26.59	31.80	226,650
28 Apr 22	35.33000 -0.06	35.75	34.12	35.50	19,358
27 Apr 22	35.39000 +0.66	35.70	34.96	34.96	26,862
26 Apr 22	34.73000 -1.76	36.47	34.73	36.01	46,152
25 Apr 22	36.49000 +0.01	36.60	35.54	36.05	21,576
22 Apr 22	36.48000 -0.87	37.45	36.45	37.45	18,735
21 Apr 22	37.35000 -1.31	38.85	37.28	38.85	14,661
20 Apr 22	38.66000 -0.29	39.73	38.59	39.46	8,675
19 Apr 22	38.95000 +0.68	39.20	38.53	38.53	14,076
18 Apr 22	38.27000 -0.37	39.22	38.09	38.47	12,221
14 Apr 22	38.64000 -0.02	39.38	38.35	38.66	14,546
13 Apr 22	38.66000 +0.35	39.16	38.54	38.55	9,311
12 Apr 22	38.31000 +0.49	39.13	37.89	37.89	12,742
11 Apr 22	37.82000 -0.22	38.44	37.51	37.57	12,594
08 Apr 22	38.04000 -0.13	38.97	37.44	37.89	26,863
07 Apr 22	38.17000 +0.22	38.46	37.77	37.86	15,437
06 Apr 22	37.95000 -0.55	38.12	37.11	38.12	47,584
05 Apr 22	38.50000 -2.05	41.13	38.38	40.31	60,851
04 Apr 22	40.55000 +0.37	40.70	39.64	40.50	38,076
01 Apr 22	40.18000 -0.02	40.62	39.44	40.11	51,719
31 Mar 22	40.20000 -1.09	41.43	40.10	41.13	44,183
30 Mar 22	41.29000 -0.30	42.09	41.24	41.65	26,510
29 Mar 22	41.59000 +0.75	41.95	40.95	40.95	34,524
28 Mar 22	40.84000 -0.08	41.02	40.20	40.92	28,838
25 Mar 22	40.92000 -0.62	41.56	40.91	41.54	32,839
24 Mar 22	41.54000 -0.74	41.96	41.15	41.15	29,545
23 Mar 22	42.28000 -1.71	43.94	42.28	43.93	16,169
22 Mar 22	43.99000 -0.30	44.92	43.76	44.92	14,642
21 Mar 22	44.29000 -0.98	45.19	44.07	44.72	12,195
18 Mar 22	45.27000 +0.74	45.55	40.42	44.35	59,067
17 Mar 22	44.53000 +0.61	44.53	43.92	43.92	13,530
16 Mar 22	43.92000 +0.74	44.24	42.96	43.88	19,269
15 Mar 22	43.18000 +0.35	43.43	42.37	42.83	22,514
14 Mar 22	42.83000 -1.11	44.20	42.50	43.94	29,663
11 Mar 22	43.94000 +0.82	44.01	43.09	43.51	18,454
10 Mar 22	43.12000 +0.57	43.55	41.52	41.90	12,421
09 Mar 22	42.55000 +1.35	42.70	41.89	41.89	13,872
08 Mar 22	41.20000 +0.46	41.44	39.97	40.50	46,355
07 Mar 22	40.74000 -0.20	41.35	40.50	41.13	55,597
04 Mar 22	40.94000 -0.83	41.34	40.42	41.04	25,667
03 Mar 22	41.77000 -0.13	42.48	41.50	42.22	11,200
02 Mar 22	41.90000 +1.50	42.16	40.34	40.34	18,274
01 Mar 22	40.40000 -1.64	41.32	40.14	41.05	24,687
28 Feb 22	42.04000 -0.67	43.04	41.72	42.63	26,379
25 Feb 22	42.71000 +0.34	43.27	42.31	42.57	18,085
24 Feb 22	42.37000 +0.81	42.80	40.66	40.66	22,306
23 Feb 22	41.56000 -0.96	43.61	41.53	43.10	17,888
22 Feb 22	42.52000 -0.85	43.61	42.11	43.61	16,637
18 Feb 22	43.37000 -1.63	45.01	43.34	44.80	27,919
17 Feb 22	45.00000 -0.30	45.19	42.65	42.65	32,493
16 Feb 22	45.30000 -0.24	45.97	44.95	45.59	18,273
15 Feb 22	45.54000 +1.85	45.77	43.99	43.99	44,275
14 Feb 22	43.69000 +1.07	43.95	42.19	42.67	48,530
11 Feb 22	42.62000 +0.00	43.61	42.32	42.46	42,420
10 Feb 22	42.62000 +1.84	43.28	40.00	40.01	64,173
09 Feb 22	40.78000 -0.95	41.71	40.52	41.63	53,973
08 Feb 22	41.73000 +0.63	41.81	40.37	40.93	39,788
07 Feb 22	41.10000 -1.66	43.81	39.75	43.00	57,979
04 Feb 22	42.76000 -1.14	45.12	42.02	43.44	69,657
03 Feb 22	43.90000 -1.37	46.33	42.89	45.07	132,721
02 Feb 22	45.27000 -4.15	49.43	45.27	49.43	31,983
01 Feb 22	49.42000 +0.12	50.18	48.66	49.46	27,646
31 Jan 22	49.30000 +1.09	49.40	47.65	47.65	18,706
28 Jan 22	48.21000 +0.78	48.21	46.39	47.23	14,612
27 Jan 22	47.43000 -0.29	48.90	46.75	47.63	34,123
26 Jan 22	47.72000 -1.25	49.21	46.82	49.21	25,750
25 Jan 22	48.97000 -0.91	49.21	47.80	49.21	28,871
24 Jan 22	49.88000 +1.56	50.00	47.19	47.90	46,202
21 Jan 22	48.32000 +0.44	49.02	47.39	47.39	32,136
20 Jan 22	47.88000 -0.79	49.56	47.87	49.56	13,943
19 Jan 22	48.67000 -0.96	49.85	48.56	49.85	30,755
18 Jan 22	49.63000 -1.56	50.50	49.28	50.50	17,254
14 Jan 22	51.19000 +0.10	51.41	50.55	50.79	22,174
13 Jan 22	51.09000 +0.77	51.50	50.70	50.70	13,216
12 Jan 22	50.32000 -0.17	50.72	50.16	50.72	14,580
11 Jan 22	50.49000 +0.64	50.64	49.00	49.82	13,845
10 Jan 22	49.85000 -0.49	49.85	49.00	49.60	15,120
07 Jan 22	50.34000 -1.17	51.13	50.11	51.00	25,572
06 Jan 22	51.51000 -0.27	52.00	50.87	51.71	30,459
05 Jan 22	51.78000 -1.72	54.46	51.32	53.85	21,130
04 Jan 22	53.50000 +1.06	54.65	53.09	53.74	27,978
03 Jan 22	52.44000 +1.80	52.50	51.14	51.14	21,932
31 Dec 21	50.64000 +0.31	50.69	49.96	50.08	10,721
30 Dec 21	50.33000 -0.50	51.57	49.95	50.83	22,195
29 Dec 21	50.83000 -0.75	51.84	50.60	51.18	19,893
28 Dec 21	51.58000 -0.67	52.25	51.47	52.25	13,729
27 Dec 21	52.25000 +1.26	52.35	49.23	49.23	21,142
23 Dec 21	50.99000 +0.54	51.20	50.50	50.89	16,886
22 Dec 21	50.45000 +1.07	50.45	49.18	49.18	19,477
21 Dec 21	49.38000 +0.86	49.84	49.00	49.69	17,132
20 Dec 21	48.52000 -1.72	49.71	47.67	49.46	24,791
17 Dec 21	50.24000 +0.69	50.49	49.00	49.37	57,440
16 Dec 21	49.55000 +0.15	50.83	49.30	50.02	28,622
15 Dec 21	49.40000 +1.55	50.34	47.26	48.19	32,848
14 Dec 21	47.85000 -1.13	48.52	47.75	48.19	32,264
13 Dec 21	48.98000 -0.48	50.99	48.48	49.61	15,657
10 Dec 21	49.46000 -0.83	50.23	49.34	50.23	13,538
09 Dec 21	50.29000 -0.82	51.00	50.00	50.56	13,471
08 Dec 21	51.11000 +0.05	51.43	50.35	51.29	13,392
07 Dec 21	51.06000 +0.71	51.97	50.63	50.82	21,818
06 Dec 21	50.35000 +1.84	52.00	48.30	48.30	34,696
03 Dec 21	48.51000 -1.22	51.54	48.34	51.35	25,025
02 Dec 21	49.73000 +1.52	49.77	48.89	49.55	15,747
01 Dec 21	48.21000 +0.22	53.83	47.67	49.15	35,149
30 Nov 21	47.99000 -2.61	50.33	47.85	50.33	37,319
29 Nov 21	50.60000 -0.33	51.65	50.35	51.49	23,495
26 Nov 21	50.93000 -2.25	52.42	50.13	52.08	19,414
24 Nov 21	53.18000 -0.69	53.42	52.74	53.26	8,339
23 Nov 21	53.87000 +0.43	53.90	52.16	52.16	33,415
22 Nov 21	53.44000 +0.26	54.29	53.19	54.13	15,687
19 Nov 21	53.18000 -0.81	55.98	53.18	53.40	17,131
18 Nov 21	53.99000 -1.21	55.89	53.79	55.89	27,685
17 Nov 21	55.20000 +0.09	55.94	54.25	54.99	39,960
16 Nov 21	55.11000 +1.24	55.34	53.53	54.01	27,976
15 Nov 21	53.87000 -0.42	54.77	53.33	54.48	30,468
12 Nov 21	54.29000 -0.48	54.88	53.96	54.84	10,504
11 Nov 21	54.77000 +1.42	55.18	53.53	53.96	41,585
10 Nov 21	53.34500 +0.99	53.60	52.33	52.33	21,002
09 Nov 21	52.36000 -0.95	53.34	52.26	53.30	16,540
08 Nov 21	53.31000 +0.10	54.31	53.31	53.84	20,484
05 Nov 21	53.21000 +2.18	53.41	51.52	51.52	30,341
04 Nov 21	51.03000 -0.17	51.46	50.27	51.19	10,670
03 Nov 21	51.20000 +0.99	51.24	49.94	50.51	25,202
02 Nov 21	50.21000 -0.30	51.16	50.06	50.16	20,154
01 Nov 21	50.51000 +0.66	50.81	50.18	50.18	17,253
29 Oct 21	49.85000 -0.10	50.20	49.53	49.84	22,240
28 Oct 21	49.95000 +0.45	50.14	49.61	50.14	29,033
27 Oct 21	49.50000 -0.56	50.29	49.08	50.00	28,040
26 Oct 21	50.06000 +0.56	50.20	48.44	49.43	32,645
25 Oct 21	49.50000 +0.55	49.66	47.29	47.29	17,580
22 Oct 21	48.95000 +0.36	49.47	48.29	48.74	18,523
21 Oct 21	48.59000 +0.31	48.86	48.20	48.61	11,036
20 Oct 21	48.28000 +0.26	48.39	47.30	47.99	17,980
19 Oct 21	48.02000 +1.99	48.29	46.70	47.39	41,947
18 Oct 21	46.03000 -0.76	46.66	45.93	46.54	26,254
15 Oct 21	46.79000 -1.01	48.54	46.69	48.54	24,992
14 Oct 21	47.80000 +1.11	48.00	47.12	47.51	25,996
13 Oct 21	46.69000 +0.09	47.08	46.08	46.66	37,571
12 Oct 21	46.60000 +0.62	46.90	45.91	45.91	19,781
11 Oct 21	45.98000 -0.30	46.37	45.98	46.27	13,242
08 Oct 21	46.28000 -0.07	46.38	46.00	46.03	15,037
07 Oct 21	46.35000 +0.67	47.10	46.17	46.17	23,198
06 Oct 21	45.68000 -0.30	45.82	44.95	45.60	52,931
05 Oct 21	45.98000 -0.78	47.39	45.97	46.94	31,438
04 Oct 21	46.76000 +0.23	47.05	45.86	46.50	24,408
01 Oct 21	46.53000 +0.84	46.74	45.96	45.96	38,576
30 Sep 21	45.69000 +0.35	46.30	45.44	45.73	83,677
29 Sep 21	45.34000 +0.44	46.47	44.94	45.10	48,378
28 Sep 21	44.90000 -0.80	45.77	44.79	45.77	38,088
27 Sep 21	45.70000 +0.82	46.47	44.89	45.11	46,794
24 Sep 21	44.88000 +0.41	45.04	43.37	44.14	54,631
23 Sep 21	44.47000 +0.92	45.03	43.69	43.69	35,030
22 Sep 21	43.55000 +0.77	44.16	42.71	43.13	42,298
21 Sep 21	42.78000 +0.08	43.51	42.23	42.94	37,343
20 Sep 21	42.70000 -1.47	43.46	41.77	43.18	94,241
17 Sep 21	44.17000 +0.53	44.91	42.79	43.38	845,017
16 Sep 21	43.64000 -0.20	44.00	42.70	43.63	108,503
15 Sep 21	43.84000 -0.08	44.53	43.09	43.84	103,849
14 Sep 21	43.92000 +0.99	44.92	42.62	42.93	116,721
13 Sep 21	42.93000 -0.59	44.28	42.76	44.02	75,891
10 Sep 21	43.52000 -1.35	45.51	43.27	45.25	85,845
09 Sep 21	44.87000 -0.47	45.52	43.65	45.02	118,498
08 Sep 21	45.34000 +0.40	46.55	43.06	44.64	100,984
07 Sep 21	44.94000 -2.67	47.65	44.85	47.38	117,772
03 Sep 21	47.61000 -1.29	49.01	47.19	48.98	30,949
02 Sep 21	48.90000 +1.36	49.04	47.56	47.56	32,131
01 Sep 21	47.54000 -1.36	49.67	47.00	49.19	35,790
31 Aug 21	48.90000 -0.11	49.09	48.50	48.83	42,187
30 Aug 21	49.01000 -0.93	50.77	48.82	50.37	30,183
27 Aug 21	49.94000 +0.49	50.40	48.72	49.41	45,712
26 Aug 21	49.45000 -0.36	50.89	49.17	49.54	28,968
25 Aug 21	49.81000 -1.05	51.42	49.38	51.10	19,275
24 Aug 21	50.86000 +0.42	51.29	50.02	50.67	16,960
23 Aug 21	50.44000 +1.14	51.19	49.44	49.44	29,575
20 Aug 21	49.30000 +0.00	49.32	48.42	48.86	85,988
19 Aug 21	49.30000 +0.00	49.50	48.50	48.51	25,676
18 Aug 21	49.30000 +1.05	49.39	47.84	47.84	24,751
17 Aug 21	48.25000 -0.90	49.68	47.00	48.60	53,556
16 Aug 21	49.15000 -0.58	49.66	48.49	49.40	18,896
13 Aug 21	49.73000 -1.49	51.83	49.27	51.83	21,973
12 Aug 21	51.22000 -0.66	52.60	50.19	52.00	29,335
11 Aug 21	51.88000 +0.45	52.00	50.00	51.74	27,922
10 Aug 21	51.43000 -0.45	52.10	50.80	52.10	17,503
09 Aug 21	51.88000 -1.43	53.19	51.65	53.19	11,115
06 Aug 21	53.31000 +0.56	53.61	52.31	53.61	9,542
05 Aug 21	52.75000 -1.34	55.00	52.17	54.58	18,426
04 Aug 21	54.09000 -0.74	54.83	53.26	53.69	19,841
03 Aug 21	54.83000 +1.96	55.18	53.32	54.34	28,347
02 Aug 21	52.87000 -1.54	55.23	52.46	54.24	20,285
30 Jul 21	54.41000 +1.75	54.98	52.80	53.13	49,025
29 Jul 21	52.66000 +1.49	52.80	51.93	51.93	15,811
28 Jul 21	51.17000 +0.70	51.42	49.40	50.43	16,120
27 Jul 21	50.47000 +0.77	50.47	48.79	49.37	15,062
26 Jul 21	49.70000 -0.48	51.19	49.15	49.93	14,033
23 Jul 21	50.18000 +0.92	50.75	49.52	49.52	11,993
22 Jul 21	49.26000 -0.72	51.83	48.98	49.77	25,641
21 Jul 21	49.98000 +0.68	51.31	49.24	49.87	35,506
20 Jul 21	49.30000 +2.85	52.00	46.63	46.63	50,097
19 Jul 21	46.45000 -1.36	47.74	42.57	46.73	21,970
16 Jul 21	47.81000 -0.54	48.67	47.64	48.52	15,915
15 Jul 21	48.35000 -1.19	49.00	47.54	48.47	26,367
14 Jul 21	49.54000 -0.66	50.12	48.72	50.12	36,454
13 Jul 21	50.20000 -0.57	51.16	49.71	50.65	26,154
12 Jul 21	50.77000 +0.76	51.98	50.03	51.98	16,966
09 Jul 21	50.01000 +1.10	50.76	49.82	50.16	16,045
08 Jul 21	48.91000 -0.61	49.49	48.01	48.01	16,290
07 Jul 21	49.52000 -0.12	50.68	49.02	49.71	20,591
06 Jul 21	49.64000 -1.39	51.30	49.08	51.02	16,563
02 Jul 21	51.03000 -1.01	52.80	50.77	52.40	18,817
01 Jul 21	52.04000 +0.68	53.03	51.69	51.87	25,664
30 Jun 21	51.36000 -0.09	52.20	50.99	51.46	71,814
29 Jun 21	51.45000 +0.68	52.17	50.38	50.77	41,501
28 Jun 21	50.77000 -0.15	52.44	49.08	50.99	35,947
25 Jun 21	50.92000 -3.46	54.90	50.31	54.57	312,807
24 Jun 21	54.38000 +2.19	54.38	52.00	52.69	50,946
23 Jun 21	52.19000 -0.44	53.43	52.05	52.69	20,964
22 Jun 21	52.63000 -0.43	53.93	51.57	52.88	42,911
21 Jun 21	53.06000 -0.33	53.55	52.06	53.30	38,425
18 Jun 21	53.39000 +1.88	54.26	50.21	50.55	132,305
17 Jun 21	51.51000 -0.30	53.01	50.53	51.85	24,731
16 Jun 21	51.81000 +0.66	53.58	50.57	51.59	44,668
15 Jun 21	51.15000 -0.47	51.61	50.64	51.51	25,524
14 Jun 21	51.62000 -0.38	52.00	51.05	52.00	17,815
11 Jun 21	52.00000 -0.38	52.80	51.69	52.45	17,970
10 Jun 21	52.38000 -0.84	53.31	52.21	53.31	18,982
09 Jun 21	53.22000 -2.05	56.24	53.00	56.24	25,727
08 Jun 21	55.27000 +0.07	55.95	54.45	54.45	26,578
07 Jun 21	55.20000 +0.56	55.35	54.34	54.52	34,533
04 Jun 21	54.64000 +0.05	55.35	53.83	54.72	18,085
03 Jun 21	54.59000 -0.20	55.15	54.16	55.15	16,466
02 Jun 21	54.79000 -0.16	55.61	53.74	55.37	39,162
01 Jun 21	54.95000 +1.89	55.63	52.54	53.38	40,443
28 May 21	53.06000 -0.98	54.92	52.56	54.92	43,649
27 May 21	54.04000 +2.57	54.28	51.83	52.14	62,951
26 May 21	51.47000 +0.59	51.95	51.01	51.01	12,801
25 May 21	50.88000 -0.79	52.40	50.88	51.93	24,573
24 May 21	51.67000 -0.01	52.18	51.36	51.75	14,164
21 May 21	51.68000 +0.81	52.04	50.73	51.31	29,329
20 May 21	50.87000 +0.22	51.15	50.01	50.62	20,211
19 May 21	50.65000 -0.35	50.86	48.77	50.58	37,695
18 May 21	51.00000 +0.45	51.97	50.21	50.54	59,539
17 May 21	50.55000 +0.45	51.82	48.77	49.78	53,706
14 May 21	50.10000 +0.92	50.40	49.16	49.82	28,988
13 May 21	49.18000 +0.76	49.62	47.71	48.22	26,768
12 May 21	48.42000 -1.54	50.80	48.10	49.75	40,774
11 May 21	49.96000 -1.65	51.72	49.69	50.40	53,149
10 May 21	51.61000 -0.31	52.82	51.36	51.93	73,012
07 May 21	51.92000 +0.11	52.28	51.68	51.75	19,535
06 May 21	51.81000 +0.67	53.55	50.73	51.44	38,770
05 May 21	51.14000 -0.95	52.67	50.54	52.01	43,023
04 May 21	52.09000 -1.95	54.12	50.48	53.82	44,234
03 May 21	54.04000 +1.25	54.08	53.00	53.00	79,358
30 Apr 21	52.79000 +1.84	52.96	50.48	50.48	98,343
29 Apr 21	50.95000 +0.83	50.97	50.15	50.40	54,909
28 Apr 21	50.12000 -0.75	51.81	49.96	51.81	43,318
27 Apr 21	50.87000 +0.73	50.94	50.07	50.62	76,907
26 Apr 21	50.14000 +0.34	50.41	49.53	49.63	49,014
23 Apr 21	49.80000 +0.56	50.06	49.40	49.80	97,040
22 Apr 21	49.24000 -0.29	50.00	49.13	49.96	64,110
21 Apr 21	49.53000 +0.29	49.95	49.18	49.18	60,880
20 Apr 21	49.24000 -0.51	50.02	49.09	49.83	81,562
19 Apr 21	49.75000 -0.69	51.35	49.44	50.26	44,787
16 Apr 21	50.44000 +0.94	50.50	49.21	50.02	74,244
15 Apr 21	49.50000 +0.24	49.83	49.05	49.36	48,251
14 Apr 21	49.26000 +0.76	49.51	48.15	48.26	55,609
13 Apr 21	48.50000 -2.55	51.44	48.08	51.08	73,293
12 Apr 21	51.05000 -2.81	54.38	51.02	54.38	54,885
09 Apr 21	53.86000 +0.04	53.97	53.55	53.86	70,322
08 Apr 21	53.82000 -0.03	53.92	52.13	53.86	76,748
07 Apr 21	53.85000 -0.12	54.25	53.20	53.67	71,051
06 Apr 21	53.97000 -0.85	54.94	53.63	54.66	66,821
05 Apr 21	54.82000 +1.38	54.97	54.29	54.67	88,140
01 Apr 21	53.44000 +3.03	53.44	50.45	50.53	104,041
31 Mar 21	50.41000 +0.58	50.63	49.61	49.61	163,701
30 Mar 21	49.83000 +2.20	50.49	47.94	48.90	76,084
29 Mar 21	47.63000 -1.49	50.26	47.58	50.26	45,043
26 Mar 21	49.12000 +2.37	49.15	46.75	46.99	52,473
25 Mar 21	46.75000 +0.61	46.92	44.23	45.40	50,431
24 Mar 21	46.14000 -0.32	48.27	45.93	46.98	35,036
23 Mar 21	46.46000 -0.85	48.00	46.02	47.06	32,773
22 Mar 21	47.31000 -1.15	48.44	46.29	47.86	44,802
19 Mar 21	48.46000 +1.54	48.46	45.64	47.06	217,758
18 Mar 21	46.92000 +0.26	48.19	45.94	46.29	41,465
17 Mar 21	46.66000 +0.19	46.77	45.69	46.15	27,285
16 Mar 21	46.47000 -1.61	47.94	45.10	47.94	50,051
15 Mar 21	48.08000 -1.91	50.42	47.16	49.80	42,235
12 Mar 21	49.99000 -1.02	51.17	49.59	51.10	31,326
11 Mar 21	51.01000 -0.90	52.09	50.44	51.75	77,095
10 Mar 21	51.91000 -0.33	52.92	51.12	52.92	68,489
09 Mar 21	52.24000 -0.01	53.61	51.90	52.88	53,886
08 Mar 21	52.25000 +0.22	55.30	51.69	52.69	105,942
05 Mar 21	52.03000 +2.86	52.03	48.50	49.94	75,077
04 Mar 21	49.17000 -0.47	50.24	47.78	49.56	35,680
03 Mar 21	49.64000 -0.10	50.21	48.67	48.82	36,375
02 Mar 21	49.74000 +0.89	49.97	48.52	48.52	26,691
01 Mar 21	48.85000 +3.01	49.43	46.04	46.87	42,640
26 Feb 21	45.84000 -0.60	46.93	44.84	45.94	59,871
25 Feb 21	46.44000 -2.24	48.68	45.48	48.68	22,846
24 Feb 21	48.68000 +2.99	48.74	45.84	46.04	30,963
23 Feb 21	45.69000 +0.57	46.46	44.26	44.80	20,508
22 Feb 21	45.12000 +0.38	46.33	44.00	44.60	47,348
19 Feb 21	44.74000 +0.86	46.12	44.00	44.00	32,258
18 Feb 21	43.88000 -2.10	46.50	43.41	45.52	40,125
17 Feb 21	45.98000 -0.77	46.50	45.50	46.48	26,394
16 Feb 21	46.75000 -0.10	47.00	46.04	47.00	52,004
12 Feb 21	46.85000 -0.97	47.53	46.58	47.53	20,541
11 Feb 21	47.82000 -0.61	48.44	46.85	48.15	28,725
10 Feb 21	48.43000 -1.57	50.35	48.43	50.31	23,432
09 Feb 21	50.00000 -0.23	50.24	49.15	49.97	33,908
08 Feb 21	50.23000 +1.13	50.43	49.00	50.32	34,547
05 Feb 21	49.10000 +0.19	50.85	48.25	49.66	32,282
04 Feb 21	48.91000 +1.36	49.08	47.30	48.01	22,787
03 Feb 21	47.55000 -0.91	48.48	46.68	48.48	24,799
02 Feb 21	48.46000 +1.81	49.16	46.52	47.03	27,603
01 Feb 21	46.65000 +1.17	46.65	44.77	46.11	41,408
29 Jan 21	45.48000 -1.42	46.75	45.01	46.63	39,393
28 Jan 21	46.90000 +1.40	47.55	45.27	46.02	31,490
27 Jan 21	45.50000 -1.32	46.43	44.10	46.43	62,228
26 Jan 21	46.82000 -1.50	48.60	46.71	48.60	45,981
25 Jan 21	48.32000 -1.60	49.72	47.65	49.72	27,244
22 Jan 21	49.92000 +0.55	49.97	48.35	48.62	30,952
21 Jan 21	49.37000 -0.22	49.70	48.61	49.59	40,657
20 Jan 21	49.59000 +0.27	50.42	48.36	49.30	42,083
19 Jan 21	49.32000 +1.35	49.69	48.01	48.77	32,099
15 Jan 21	47.97000 -0.68	48.22	47.69	48.05	20,960
14 Jan 21	48.65000 +0.99	49.29	47.66	47.83	37,617
13 Jan 21	47.66000 -1.10	48.92	47.12	48.92	25,219
12 Jan 21	48.76000 +0.64	49.29	48.13	48.24	62,989
11 Jan 21	48.12000 +0.17	49.24	47.51	47.95	19,444
08 Jan 21	47.95000 -2.05	50.57	47.31	50.57	53,973
07 Jan 21	50.00000 +0.10	51.09	49.25	49.90	84,850
06 Jan 21	49.90000 +4.88	50.57	45.94	45.99	83,875
05 Jan 21	45.02000 -0.23	45.77	43.02	44.92	41,047
04 Jan 21	45.25000 -0.79	46.77	44.75	46.67	63,864
31 Dec 20	46.04000 -0.20	47.55	45.75	46.40	51,159
30 Dec 20	46.24000 -0.29	48.92	45.97	46.47	25,760
29 Dec 20	46.53000 -0.93	47.61	45.28	47.59	60,569
28 Dec 20	47.46000 -0.97	48.81	47.26	48.50	30,101
24 Dec 20	48.43000 -0.25	49.07	48.07	49.03	13,995
23 Dec 20	48.68000 +0.10	49.85	48.31	48.87	41,032
22 Dec 20	48.58000 +0.73	48.84	47.30	48.08	43,048
21 Dec 20	47.85000 +0.07	48.00	46.66	46.94	44,620
18 Dec 20	47.78000 -0.08	48.94	46.95	48.18	189,607
17 Dec 20	47.86000 +1.01	48.43	47.12	47.60	56,391
16 Dec 20	46.85000 +1.19	47.08	45.80	45.80	56,861
15 Dec 20	45.66000 +1.93	45.88	43.74	43.74	76,398
14 Dec 20	43.73000 -0.58	45.68	43.64	44.71	84,203
11 Dec 20	44.31000 +0.35	44.84	43.50	43.50	61,021
10 Dec 20	43.96000 +0.74	44.09	41.52	42.98	61,415
09 Dec 20	43.22000 +1.36	43.26	42.00	42.00	55,558
08 Dec 20	41.86000 -0.06	42.21	41.12	41.92	58,105
07 Dec 20	41.92000 +1.67	42.47	40.25	40.41	101,691
04 Dec 20	40.25000 +0.85	40.46	39.14	39.14	102,275
03 Dec 20	39.40000 +1.73	39.59	37.60	37.76	91,353
02 Dec 20	37.67000 +0.66	37.88	36.68	36.94	34,045
01 Dec 20	37.01000 +0.13	37.39	36.32	37.39	50,753
30 Nov 20	36.88000 -0.66	37.58	36.17	37.53	91,291
27 Nov 20	37.54000 -0.01	37.70	36.58	37.41	15,536
25 Nov 20	37.55000 +0.11	37.95	36.53	37.21	20,005
24 Nov 20	37.44000 +1.07	38.34	36.25	36.48	65,997
23 Nov 20	36.37000 -0.58	37.99	36.13	37.51	37,489
20 Nov 20	36.95000 -1.07	37.70	36.95	37.65	29,419
19 Nov 20	38.02000 -0.03	38.32	37.44	38.07	47,643
18 Nov 20	38.05000 -0.54	38.99	37.97	38.95	26,797
17 Nov 20	38.59000 +0.23	38.60	36.46	38.27	41,116
16 Nov 20	38.36000 -0.27	39.57	38.21	39.36	63,216
13 Nov 20	38.63000 +0.86	39.22	37.77	38.13	100,185
12 Nov 20	37.77000 +0.09	38.26	37.19	37.68	51,344
11 Nov 20	37.68000 -0.26	38.33	36.67	38.15	39,628
10 Nov 20	37.94000 +2.85	38.12	35.46	35.56	51,953
09 Nov 20	35.09000 -0.17	36.60	34.80	36.36	74,856
06 Nov 20	35.26000 -0.01	35.73	34.77	35.73	34,124
05 Nov 20	35.27000 +1.26	35.70	34.05	34.33	37,770
04 Nov 20	34.01000 -0.02	34.16	32.88	33.40	36,051
03 Nov 20	34.03000 +1.13	34.28	32.90	33.48	38,930
02 Nov 20	32.90000 +0.98	32.94	32.09	32.09	40,362
30 Oct 20	31.92000 -0.24	32.50	31.23	31.96	35,534
29 Oct 20	32.16000 +0.15	32.74	31.59	31.81	36,595
28 Oct 20	32.01000 -1.30	32.83	31.20	32.49	83,249
27 Oct 20	33.31000 -1.19	34.63	33.15	34.36	50,337
26 Oct 20	34.50000 -1.37	35.67	34.03	35.36	60,944
23 Oct 20	35.87000 -0.13	36.39	35.58	36.06	36,037
22 Oct 20	36.00000 -1.03	37.00	35.70	36.92	67,570
21 Oct 20	37.03000 -1.59	38.99	36.78	38.73	41,395
20 Oct 20	38.62000 +0.63	39.45	38.39	38.40	36,543
19 Oct 20	37.99000 +0.20	39.11	37.91	38.22	43,340
16 Oct 20	37.79000 +0.52	38.62	37.32	37.32	33,797
15 Oct 20	37.27000 +0.25	37.40	35.68	36.04	43,607
14 Oct 20	37.02000 -0.42	37.93	36.90	37.70	25,662
13 Oct 20	37.44000 -0.41	37.79	37.17	37.58	20,395
12 Oct 20	37.85000 +0.46	38.12	37.00	37.79	46,466
09 Oct 20	37.39000 -0.19	38.51	36.00	38.51	81,716
08 Oct 20	37.58000 -0.35	39.45	37.49	38.73	61,851
07 Oct 20	37.93000 +1.17	38.81	37.11	37.63	107,991
06 Oct 20	36.76000 +2.13	37.80	35.37	35.38	159,589
05 Oct 20	34.63000 +1.78	34.81	33.05	33.05	79,019
02 Oct 20	32.85000 +0.20	33.03	32.11	32.11	39,985
01 Oct 20	32.65000 +0.88	32.76	31.53	32.33	57,500
30 Sep 20	31.77000 +0.40	32.35	31.51	31.73	77,562
29 Sep 20	31.37000 +0.10	31.81	30.91	31.25	38,390
28 Sep 20	31.27000 +1.17	31.44	30.46	30.46	49,145
25 Sep 20	30.10000 +0.27	30.41	29.55	29.56	39,204
24 Sep 20	29.83000 -0.06	30.57	29.44	29.86	60,194
23 Sep 20	29.89000 -1.93	31.99	29.09	31.62	120,129
22 Sep 20	31.82000 -0.50	33.93	31.73	32.40	98,712
21 Sep 20	32.32000 -2.91	34.85	32.09	34.60	89,462
18 Sep 20	35.23000 +0.43	35.89	34.61	35.26	631,590
17 Sep 20	34.80000 -0.31	35.87	34.39	35.11	96,244
16 Sep 20	35.11000 +1.09	36.47	34.43	34.43	142,767
15 Sep 20	34.02000 +0.49	34.75	33.31	33.31	86,837
14 Sep 20	33.53000 +1.35	33.70	32.15	32.49	149,590
11 Sep 20	32.18000 +0.74	32.76	31.50	31.67	65,808
10 Sep 20	31.44000 -0.54	32.36	31.22	32.16	100,710
09 Sep 20	31.98000 +0.44	32.83	31.78	31.92	82,605
08 Sep 20	31.54000 +2.52	32.28	28.72	28.82	173,488
04 Sep 20	29.02000 -0.09	29.40	28.59	29.15	63,678
03 Sep 20	29.11000 -0.64	29.70	28.75	29.70	75,269
02 Sep 20	29.75000 +0.34	30.27	29.06	29.30	81,238
01 Sep 20	29.41000 +0.58	29.60	28.78	28.78	51,015
31 Aug 20	28.83000 -0.33	29.17	28.74	29.01	54,572
28 Aug 20	29.16000 -0.10	29.35	28.99	29.26	30,026
27 Aug 20	29.26000 -0.12	29.62	29.08	29.62	30,681
26 Aug 20	29.38000 -0.06	29.42	29.00	29.26	20,555
25 Aug 20	29.44000 +0.01	29.77	29.00	29.48	28,498
24 Aug 20	29.43000 +0.31	29.83	29.19	29.27	23,831
21 Aug 20	29.12000 +0.13	29.38	28.75	28.93	62,571
20 Aug 20	28.99000 -0.30	29.33	28.80	29.25	27,451
19 Aug 20	29.29000 -0.08	29.45	29.00	29.12	29,117
18 Aug 20	29.37000 +0.30	29.48	29.00	29.00	32,910
17 Aug 20	29.07000 -0.36	29.43	28.90	29.43	36,593
14 Aug 20	29.43000 -0.29	29.70	29.25	29.59	53,534
13 Aug 20	29.72000 -0.08	29.95	29.51	29.80	46,993
12 Aug 20	29.80000 +1.17	30.01	28.76	28.89	102,053
11 Aug 20	28.63000 +0.79	28.89	27.46	27.75	132,783
10 Aug 20	27.84000 +0.36	27.97	25.88	27.30	48,328
07 Aug 20	27.48000 +3.16	27.48	24.41	24.99	88,763
06 Aug 20	24.32000 +0.22	24.48	24.06	24.08	26,360
05 Aug 20	24.10000 +0.40	24.12	23.66	23.96	21,929
04 Aug 20	23.70000 +0.55	23.81	23.03	23.09	37,761
03 Aug 20	23.15000 -0.68	24.53	22.51	24.00	71,713
31 Jul 20	23.83000 -0.26	23.90	22.93	23.76	32,165
30 Jul 20	24.09000 +0.08	24.16	23.73	24.05	28,323
29 Jul 20	24.01000 +0.87	24.38	23.04	23.37	27,183
28 Jul 20	23.14000 -0.76	24.57	23.02	23.64	23,804
27 Jul 20	23.90000 +0.49	23.92	23.35	23.39	21,472
24 Jul 20	23.41000 -0.87	24.17	23.28	24.17	24,630
23 Jul 20	24.28000 -0.01	24.63	24.21	24.35	22,396
22 Jul 20	24.29000 -0.05	24.83	24.20	24.29	45,670
21 Jul 20	24.34000 +0.48	24.42	23.98	24.05	29,447
20 Jul 20	23.86000 +0.35	23.95	23.22	23.42	29,079
17 Jul 20	23.51000 +0.68	23.88	22.69	22.73	30,900
16 Jul 20	22.83000 +0.03	22.86	22.66	22.86	38,700
15 Jul 20	22.80000 +1.81	23.07	21.50	21.52	87,300
14 Jul 20	20.99000 +0.32	21.26	20.68	20.85	25,800
13 Jul 20	20.67000 +0.42	21.51	20.27	20.36	84,400
10 Jul 20	20.25000 +0.00	20.43	20.08	20.22	70,600
09 Jul 20	20.25000 -0.30	20.52	19.98	20.42	36,700
08 Jul 20	20.55000 -0.42	21.46	20.39	21.03	58,800
07 Jul 20	20.97000 -1.26	22.11	20.92	22.11	21,400
06 Jul 20	22.23000 +0.16	22.47	21.59	22.10	88,400
02 Jul 20	22.07000 -0.38	22.45	22.01	22.45	42,500
01 Jul 20	22.45000 -0.72	23.20	22.37	23.20	25,900
30 Jun 20	23.17000 +0.27	23.57	22.77	22.77	23,000
29 Jun 20	22.90000 +1.13	23.25	21.90	22.16	50,500
26 Jun 20	21.77000 -0.43	22.34	21.65	22.34	48,226
25 Jun 20	22.20000 +0.78	22.32	21.00	21.22	23,970
24 Jun 20	21.42000 -0.98	22.10	20.92	22.10	29,458
23 Jun 20	22.40000 +0.55	22.58	21.75	22.06	21,680
22 Jun 20	21.85000 +0.22	21.85	21.01	21.53	22,744
19 Jun 20	21.63000 -0.17	22.13	21.51	21.95	42,028
18 Jun 20	21.80000 -0.37	22.26	21.80	22.09	15,571
17 Jun 20	22.17000 -0.24	22.83	22.17	22.83	23,143
16 Jun 20	22.41000 +0.27	23.03	21.94	22.51	44,948
15 Jun 20	22.14000 +0.15	22.33	20.82	21.21	41,646
12 Jun 20	21.99000 +0.42	22.50	21.41	22.46	26,978
11 Jun 20	21.57000 -2.12	22.99	21.51	22.99	61,549
10 Jun 20	23.69000 +0.08	24.31	23.13	23.50	24,759
09 Jun 20	23.61000 -0.05	23.61	22.81	23.50	42,837
08 Jun 20	23.66000 -0.29	24.27	23.53	24.00	40,692
05 Jun 20	23.95000 +0.55	24.05	23.66	24.00	56,398
04 Jun 20	23.40000 +0.12	23.45	22.52	22.82	30,101
03 Jun 20	23.28000 -0.22	23.95	23.14	23.62	28,269
02 Jun 20	23.50000 -0.03	24.04	23.39	23.69	17,666
01 Jun 20	23.53000 +0.13	24.07	23.09	23.09	29,675
29 May 20	23.40000 -0.02	23.66	22.93	23.20	46,789
28 May 20	23.42000 -1.03	24.88	23.33	24.88	45,528
27 May 20	24.45000 +0.36	24.63	24.16	24.57	52,225
26 May 20	24.09000 +0.98	24.23	22.64	23.60	30,447
22 May 20	23.11000 +0.05	23.11	22.55	23.01	10,957
21 May 20	23.06000 +0.25	23.42	22.63	22.63	33,318
20 May 20	22.81000 -0.26	23.41	22.68	23.24	30,301
19 May 20	23.07000 +0.02	23.34	22.88	23.34	42,703
18 May 20	23.05000 +1.84	23.09	21.97	22.11	58,566
15 May 20	21.21000 +1.24	21.30	19.97	19.97	48,853
14 May 20	19.97000 -0.03	20.07	19.30	19.40	50,361
13 May 20	20.00000 -0.77	20.65	19.62	20.57	65,886
12 May 20	20.77000 -0.73	21.42	20.77	21.24	60,982
11 May 20	21.50000 -0.62	22.51	21.06	22.15	46,388
08 May 20	22.12000 +0.63	22.57	21.48	21.60	44,851
07 May 20	21.49000 +0.64	21.64	21.00	21.29	64,183
06 May 20	20.85000 +0.15	21.35	20.22	21.16	38,980
05 May 20	20.70000 +0.90	21.92	19.90	20.26	36,812
04 May 20	19.80000 +0.14	19.81	18.81	19.47	40,566
01 May 20	19.66000 -0.09	19.66	18.73	19.20	49,288
30 Apr 20	19.75000 -0.38	20.02	19.22	19.53	29,796
29 Apr 20	20.13000 +1.04	20.32	19.08	19.77	53,597
28 Apr 20	19.09000 +0.90	19.24	18.10	18.80	55,414
27 Apr 20	18.19000 +0.56	18.34	17.48	17.53	44,039
24 Apr 20	17.63000 -0.06	17.73	17.21	17.63	19,538
23 Apr 20	17.69000 +0.57	17.92	17.26	17.28	26,508
22 Apr 20	17.12000 +0.08	17.49	16.84	17.49	30,973
21 Apr 20	17.04000 -0.56	17.61	16.76	17.32	30,843
20 Apr 20	17.60000 -0.74	18.10	17.50	17.71	22,776
17 Apr 20	18.34000 +0.54	18.71	17.83	18.41	47,920
16 Apr 20	17.80000 -0.68	20.15	16.99	18.32	51,386
15 Apr 20	18.48000 -1.27	20.50	18.25	19.71	27,502
14 Apr 20	19.75000 +0.57	19.93	19.21	19.58	23,404
13 Apr 20	19.18000 -0.71	20.72	18.78	19.55	36,358
09 Apr 20	19.89000 +1.19	20.07	19.00	19.18	38,645
08 Apr 20	18.70000 +0.83	19.35	18.15	18.24	49,597
07 Apr 20	17.87000 +0.59	18.54	17.43	17.66	118,089
06 Apr 20	17.28000 +0.88	17.63	16.80	16.98	44,476
03 Apr 20	16.40000 -0.21	16.81	16.02	16.56	56,420
02 Apr 20	16.61000 +0.25	17.54	15.97	17.54	43,722
01 Apr 20	16.36000 -1.29	17.55	16.01	17.32	50,734
31 Mar 20	17.65000 -0.04	18.13	16.64	17.62	49,971
30 Mar 20	17.69000 +0.40	17.94	16.87	17.46	32,968
27 Mar 20	17.29000 -0.93	18.08	17.01	17.61	33,729
26 Mar 20	18.22000 +0.20	18.49	17.27	18.24	73,664
25 Mar 20	18.02000 +1.26	18.76	16.66	16.74	47,494
24 Mar 20	16.76000 +1.13	17.01	16.10	16.20	36,231
23 Mar 20	15.63000 -0.06	16.48	15.03	16.13	29,900
20 Mar 20	15.69000 -0.33	17.66	15.68	16.13	69,803
19 Mar 20	16.02000 +2.01	17.49	13.94	13.94	92,149
18 Mar 20	14.01000 -3.05	16.40	13.73	16.11	108,442
17 Mar 20	17.06000 -0.15	17.50	16.01	17.27	80,126
16 Mar 20	17.21000 -2.59	18.46	17.09	18.02	67,727
13 Mar 20	19.80000 +0.63	20.92	19.38	19.69	78,734
12 Mar 20	19.17000 -2.76	22.17	18.84	20.55	67,205
11 Mar 20	21.93000 -0.48	22.61	21.59	21.90	49,731
10 Mar 20	22.41000 +0.29	23.29	21.55	22.99	56,574
09 Mar 20	22.12000 -2.32	24.00	22.03	22.86	57,430
06 Mar 20	24.44000 -0.08	25.15	23.42	23.85	88,411
05 Mar 20	24.52000 -0.20	25.02	24.03	24.25	84,871
04 Mar 20	24.72000 +1.39	24.79	23.80	23.80	52,209
03 Mar 20	23.33000 -0.84	24.76	22.94	24.09	53,704
02 Mar 20	24.17000 +0.86	24.43	23.40	23.40	36,150
28 Feb 20	23.31000 +0.36	23.45	20.26	21.74	79,753
27 Feb 20	22.95000 -1.11	24.59	22.90	23.83	40,042
26 Feb 20	24.06000 -0.29	24.70	23.84	24.16	37,893
25 Feb 20	24.35000 -0.72	25.11	24.22	25.03	34,930
24 Feb 20	25.07000 -0.10	25.59	24.78	24.89	45,665
21 Feb 20	25.17000 -0.17	25.47	24.90	25.47	22,909
20 Feb 20	25.34000 -0.14	25.79	24.88	25.44	16,496
19 Feb 20	25.48000 +0.39	25.84	25.02	25.28	28,306
18 Feb 20	25.09000 +0.53	25.22	24.31	24.90	54,830
14 Feb 20	24.56000 -0.37	25.19	24.39	24.99	29,270
13 Feb 20	24.93000 -0.09	25.35	24.85	25.08	17,287
12 Feb 20	25.02000 +0.21	25.53	24.50	25.14	40,986
11 Feb 20	24.81000 -0.38	25.48	24.73	25.42	34,276
10 Feb 20	25.19000 +0.18	27.04	25.02	25.23	33,456
07 Feb 20	25.01000 -0.88	26.15	25.01	26.15	21,874
06 Feb 20	25.89000 -0.49	27.14	25.22	26.52	41,147
05 Feb 20	26.38000 +1.81	26.51	24.50	24.50	53,649
04 Feb 20	24.57000 -0.74	25.96	24.07	25.96	86,227
03 Feb 20	25.31000 +0.30	25.48	24.72	25.00	25,278
31 Jan 20	25.01000 -0.43	25.77	24.87	25.26	28,138
30 Jan 20	25.44000 -0.67	26.12	25.30	26.10	29,189
29 Jan 20	26.11000 -0.87	27.78	26.11	27.11	20,449
28 Jan 20	26.98000 -0.28	27.72	26.98	27.48	45,369
27 Jan 20	27.26000 +0.87	27.37	26.35	26.35	46,683
24 Jan 20	26.39000 +0.09	26.57	26.32	26.50	14,365
23 Jan 20	26.30000 +0.25	26.72	25.96	25.97	42,701
22 Jan 20	26.05000 +0.24	26.12	25.90	25.94	12,144
21 Jan 20	25.81000 -0.51	26.45	25.71	26.32	29,267
17 Jan 20	26.32000 +0.00	26.73	26.32	26.66	12,576
16 Jan 20	26.32000 +0.08	26.56	26.20	26.42	13,019
15 Jan 20	26.24000 -0.18	26.87	26.15	26.47	18,134
14 Jan 20	26.42000 +0.15	26.51	26.27	26.31	16,440
13 Jan 20	26.27000 +0.30	26.29	25.99	25.99	22,718
10 Jan 20	25.97000 -0.05	26.31	25.65	26.02	19,096
09 Jan 20	26.02000 +0.18	26.25	25.91	26.03	11,168
08 Jan 20	25.84000 +0.14	26.01	25.52	25.65	21,894
07 Jan 20	25.70000 +0.54	25.98	25.03	25.16	32,886
06 Jan 20	25.16000 +0.25	25.25	24.95	24.97	16,558
03 Jan 20	24.91000 -0.22	25.22	24.91	25.01	36,320
02 Jan 20	25.13000 -0.53	26.00	25.00	26.00	24,570
31 Dec 19	25.66000 -0.42	26.12	25.55	26.12	16,998
30 Dec 19	26.08000 +0.11	26.16	26.00	26.10	25,117
27 Dec 19	25.97000 +0.12	26.11	25.81	25.95	10,286
26 Dec 19	25.85000 +0.23	26.00	25.68	25.98	8,839
24 Dec 19	25.62000 -0.09	25.92	25.57	25.57	6,231
23 Dec 19	25.71000 +0.43	25.82	25.16	25.36	26,848
20 Dec 19	25.28000 +0.19	25.85	25.00	25.10	37,305
19 Dec 19	25.09000 +0.00	25.81	25.00	25.81	32,190
18 Dec 19	25.09000 -0.05	25.46	25.00	25.20	16,675
17 Dec 19	25.14000 +0.04	25.25	25.00	25.08	11,054
16 Dec 19	25.10000 -0.03	25.26	25.00	25.26	18,904
13 Dec 19	25.13000 +0.07	25.15	25.00	25.02	24,457
12 Dec 19	25.06000 +0.57	25.21	24.50	24.52	30,908
11 Dec 19	24.49000 +0.49	24.58	23.87	24.18	35,249
10 Dec 19	24.00000 +0.07	24.10	23.85	24.09	16,962
09 Dec 19	23.93000 +0.33	27.20	23.82	24.07	36,632
06 Dec 19	23.60000 +1.80	24.30	22.42	22.42	54,536
05 Dec 19	21.80000 +0.42	22.03	21.50	21.75	31,003
04 Dec 19	21.38000 -0.13	21.78	21.32	21.70	12,496
03 Dec 19	21.51000 -0.19	21.75	21.25	21.58	6,777
02 Dec 19	21.70000 +0.01	22.14	21.50	22.14	26,148
29 Nov 19	21.69000 -0.16	21.92	21.54	21.92	3,860
27 Nov 19	21.85000 +0.50	22.00	21.45	21.45	9,550
26 Nov 19	21.35000 -0.07	21.48	21.01	21.32	72,235
25 Nov 19	21.42000 +0.75	21.45	20.67	20.67	16,238
22 Nov 19	20.67000 +0.03	21.44	20.13	20.63	18,706
21 Nov 19	20.64000 -0.39	21.16	20.39	21.16	14,984
20 Nov 19	21.03000 +0.25	21.45	20.71	20.77	36,254
19 Nov 19	20.78000 +0.60	21.13	20.08	20.08	19,459
18 Nov 19	20.18000 -0.03	20.18	20.08	20.18	27,084
15 Nov 19	20.21000 +0.02	20.30	20.10	20.24	14,337
14 Nov 19	20.19000 +0.17	20.19	19.98	19.98	15,999
13 Nov 19	20.02000 +0.04	20.09	19.89	19.89	16,583
12 Nov 19	19.98000 -0.11	20.20	19.98	20.17	12,174
11 Nov 19	20.09000 +0.10	20.12	19.89	20.03	12,723
08 Nov 19	19.99000 +0.05	20.17	19.88	20.17	19,112
07 Nov 19	19.94000 -0.14	20.17	19.85	20.17	7,852
06 Nov 19	20.08000 +0.08	20.11	19.77	19.77	7,419
05 Nov 19	20.00000 +0.02	20.19	19.75	20.19	19,918
04 Nov 19	19.98000 +0.63	19.98	19.53	19.53	14,033
01 Nov 19	19.35000 -0.05	19.63	19.35	19.40	19,113
31 Oct 19	19.40000 -0.84	19.89	19.40	19.85	25,826
30 Oct 19	20.24000 -0.15	20.38	20.06	20.29	9,676
29 Oct 19	20.39000 +0.01	20.43	20.05	20.38	7,724
28 Oct 19	20.38000 -0.09	20.66	20.22	20.24	11,754
25 Oct 19	20.46500 +0.22	20.61	20.40	20.51	3,540
24 Oct 19	20.25000 -0.17	20.53	20.15	20.53	4,982
23 Oct 19	20.42000 +0.09	20.51	20.25	20.38	5,977
22 Oct 19	20.33000 -0.31	20.66	20.26	20.32	9,214
21 Oct 19	20.64000 +0.38	20.75	20.46	20.48	10,171
18 Oct 19	20.26000 +0.14	21.46	20.02	20.02	14,974
17 Oct 19	20.12000 -0.10	20.32	20.00	20.07	11,199
16 Oct 19	20.22000 +0.01	20.53	20.01	20.53	5,796
15 Oct 19	20.21000 +0.47	20.30	19.86	20.22	12,320
14 Oct 19	19.74000 +0.09	19.93	19.54	19.65	12,621
11 Oct 19	19.65000 +0.02	20.20	19.58	19.98	10,128
10 Oct 19	19.63000 -0.19	19.99	19.63	19.99	4,715
09 Oct 19	19.82000 +0.10	20.04	19.82	19.91	9,122
08 Oct 19	19.72000 -0.27	20.18	19.72	19.99	14,201
07 Oct 19	19.99000 +0.15	20.22	19.91	20.22	6,161
04 Oct 19	19.84000 -0.09	20.05	19.52	19.52	6,641
03 Oct 19	19.93000 -0.06	20.38	19.93	20.00	5,901
02 Oct 19	19.99000 -0.29	20.18	19.80	19.80	8,053
01 Oct 19	20.28000 -0.31	20.98	20.28	20.98	12,015
30 Sep 19	20.59000 +0.07	20.88	20.12	20.12	12,024
27 Sep 19	20.52000 -0.15	20.70	20.52	20.70	7,193
26 Sep 19	20.67000 -0.01	20.88	20.29	20.29	9,165
25 Sep 19	20.68000 +0.25	20.90	20.27	20.53	17,137
24 Sep 19	20.43000 -0.27	20.75	20.30	20.75	18,537
23 Sep 19	20.70000 +0.58	20.79	20.20	20.29	11,304
20 Sep 19	20.12000 -0.55	20.64	19.83	20.64	55,877
19 Sep 19	20.67000 +0.08	20.99	20.63	20.63	19,910
18 Sep 19	20.59000 -0.06	20.86	20.54	20.86	20,646
17 Sep 19	20.65000 +0.17	20.95	20.28	20.94	19,144
16 Sep 19	20.48000 +0.08	20.95	20.18	20.45	35,326
13 Sep 19	20.40000 +0.38	20.57	19.96	20.16	33,121
12 Sep 19	20.02000 +0.26	20.24	19.41	19.69	41,788
11 Sep 19	19.76000 +0.62	19.76	19.18	19.20	20,021
10 Sep 19	19.14000 +0.04	19.21	19.00	19.10	25,794
09 Sep 19	19.10000 +0.29	19.10	18.98	19.05	13,551
06 Sep 19	18.81000 -0.19	19.00	18.80	18.99	9,238
05 Sep 19	19.00000 +0.16	19.08	18.85	18.99	25,005
04 Sep 19	18.84000 -0.09	18.95	18.68	18.95	6,129
03 Sep 19	18.93000 +0.06	18.94	18.71	18.93	15,717
30 Aug 19	18.87000 -0.01	18.97	18.76	18.76	15,397
29 Aug 19	18.88000 +0.62	18.90	18.47	18.47	11,796
28 Aug 19	18.26000 -0.20	18.44	18.25	18.29	16,593
27 Aug 19	18.46000 -0.23	18.71	18.18	18.65	15,137
26 Aug 19	18.69000 +0.14	18.80	18.18	18.43	19,079
23 Aug 19	18.55000 -0.43	19.10	18.15	18.92	27,579
22 Aug 19	18.98000 +0.26	19.20	18.90	18.90	20,243
21 Aug 19	18.72000 -0.42	19.25	18.72	19.19	15,913
20 Aug 19	19.14000 -0.11	19.32	18.99	19.00	17,823
19 Aug 19	19.25000 +0.16	19.28	19.14	19.27	10,846
16 Aug 19	19.09000 +0.14	19.34	18.96	19.02	17,015
15 Aug 19	18.95000 +0.20	18.98	18.66	18.76	21,591
14 Aug 19	18.75000 -0.43	19.37	18.75	18.86	10,453
13 Aug 19	19.18000 +0.23	19.18	18.81	18.85	9,458
12 Aug 19	18.95000 +0.05	19.05	18.57	18.93	14,720
09 Aug 19	18.90000 -0.03	19.25	18.90	19.01	8,461
08 Aug 19	18.93000 +0.18	19.40	18.76	18.76	35,027
07 Aug 19	18.75000 +0.17	19.00	18.36	18.36	16,707
06 Aug 19	18.58000 +0.10	18.83	18.40	18.41	38,207
05 Aug 19	18.48000 -0.13	18.91	18.10	18.45	44,869
02 Aug 19	18.61000 +0.85	18.69	17.76	17.76	20,603
01 Aug 19	17.76000 -0.35	18.44	17.76	18.30	17,382
31 Jul 19	18.11000 -0.08	18.80	18.11	18.25	18,633
30 Jul 19	18.19000 +0.26	18.57	17.78	17.90	21,987
29 Jul 19	17.93000 +0.02	18.16	17.91	18.06	16,055
26 Jul 19	17.91000 -0.11	18.25	17.91	18.15	7,735
25 Jul 19	18.02000 -0.33	18.34	17.92	18.34	6,337
24 Jul 19	18.35000 +0.36	18.40	18.01	18.01	14,377
23 Jul 19	17.99000 -0.22	18.16	17.92	18.16	4,665
22 Jul 19	18.21000 -0.01	18.22	18.20	18.22	2,501
19 Jul 19	18.22000 -0.07	18.50	18.17	18.17	6,202
18 Jul 19	18.29000 -0.18	18.46	18.20	18.46	17,467
17 Jul 19	18.47000 -0.12	18.60	18.47	18.60	4,594
16 Jul 19	18.59000 +0.04	18.68	18.50	18.50	4,400
15 Jul 19	18.55000 +0.08	18.67	18.40	18.67	12,184
12 Jul 19	18.47000 +0.19	18.65	18.34	18.65	18,165
11 Jul 19	18.28000 -0.23	18.83	18.23	18.51	11,385
10 Jul 19	18.51000 -0.05	18.87	18.50	18.50	13,011
09 Jul 19	18.56000 -0.09	18.89	18.40	18.63	7,300
08 Jul 19	18.65000 -0.14	18.98	18.64	18.87	9,175
05 Jul 19	18.79000 +0.16	18.80	18.19	18.62	11,364
03 Jul 19	18.63000 -0.15	18.89	18.63	18.89	3,118
02 Jul 19	18.78000 -0.06	18.90	18.75	18.75	12,220
01 Jul 19	18.84000 -0.01	19.00	18.37	19.00	25,203
28 Jun 19	18.85000 +0.39	19.00	18.31	18.31	172,419
27 Jun 19	18.46000 +0.17	18.56	18.30	18.30	24,341
26 Jun 19	18.29000 -0.09	18.66	18.28	18.50	41,415
25 Jun 19	18.38000 -0.03	18.49	18.29	18.38	9,520
24 Jun 19	18.41000 -0.05	18.61	18.35	18.61	37,797
21 Jun 19	18.46000 +0.03	18.75	18.31	18.33	23,838
20 Jun 19	18.43000 -0.06	18.82	18.35	18.52	17,643
19 Jun 19	18.49000 +0.06	18.77	18.28	18.28	13,563
18 Jun 19	18.43000 -0.17	18.83	18.41	18.69	31,171
17 Jun 19	18.60000 +0.26	18.69	18.31	18.67	20,083
14 Jun 19	18.34000 -0.20	18.69	18.04	18.43	47,098
13 Jun 19	18.54000 +0.01	19.08	18.44	19.08	21,203
12 Jun 19	18.53000 +0.15	18.60	18.44	18.56	23,876
11 Jun 19	18.38000 -0.05	18.54	18.19	18.24	52,138
10 Jun 19	18.43000 -0.01	18.67	18.00	18.33	43,458
07 Jun 19	18.44000 +0.47	18.58	17.97	18.45	23,996
06 Jun 19	17.97000 -0.13	18.52	17.84	18.11	34,886
05 Jun 19	18.10000 -0.85	18.80	18.03	18.80	50,512
04 Jun 19	18.95000 +0.83	19.18	18.24	18.24	57,215
03 Jun 19	18.12000 +0.20	18.34	17.76	17.76	47,162
31 May 19	17.92000 +1.13	18.16	16.54	16.54	69,809
30 May 19	16.79000 -0.26	17.58	16.11	17.16	113,081
29 May 19	17.05000 -1.21	18.20	16.32	18.20	97,474
28 May 19	18.26000 -0.21	18.45	18.25	18.40	15,516
24 May 19	18.47000 +0.00	18.65	18.30	18.40	18,597
23 May 19	18.47000 -0.48	18.84	18.36	18.84	20,696
22 May 19	18.95000 -0.24	19.10	18.60	19.10	11,441
21 May 19	19.19000 +0.66	19.35	18.29	18.53	86,925
20 May 19	18.53000 -0.01	18.64	18.46	18.61	2,184
17 May 19	18.54000 -0.03	18.70	18.53	18.57	7,787
16 May 19	18.57000 -0.03	18.66	18.53	18.59	4,640
15 May 19	18.60000 +0.19	18.75	18.33	18.33	15,510
14 May 19	18.41000 +0.39	18.46	18.00	18.01	30,864
13 May 19	18.02000 +0.07	18.07	17.75	17.79	22,404
10 May 19	17.95000 -0.01	17.98	17.74	17.92	24,923
09 May 19	17.96000 +0.01	18.20	17.68	17.68	28,995
08 May 19	17.95000 +0.05	18.05	17.85	17.85	7,939
07 May 19	17.90000 +0.40	18.21	17.69	18.20	22,975
06 May 19	17.50000 -0.19	17.82	17.50	17.50	7,987
03 May 19	17.69000 +0.32	17.75	17.55	17.55	5,257
02 May 19	17.37000 -0.08	17.73	16.90	17.73	13,575
01 May 19	17.45000 -0.06	17.69	17.45	17.69	4,402
30 Apr 19	17.51000 +0.20	17.83	17.32	17.36	29,767
29 Apr 19	17.31000 -0.15	17.50	16.77	17.19	26,333
26 Apr 19	17.46000 +0.00	17.88	17.39	17.62	15,208
25 Apr 19	17.46000 -0.19	17.61	17.40	17.61	16,592
24 Apr 19	17.65000 -0.25	17.98	17.62	17.72	19,325
23 Apr 19	17.90000 -0.05	18.21	17.77	18.11	18,405
22 Apr 19	17.95000 -0.25	18.12	17.91	18.00	8,761
18 Apr 19	18.20000 +0.20	18.20	17.85	17.85	7,307
17 Apr 19	18.00000 +0.06	18.13	17.97	18.07	7,030
16 Apr 19	17.94000 +0.00	18.08	17.86	18.06	8,376
15 Apr 19	17.94000 -0.07	18.33	17.90	17.92	8,130
12 Apr 19	18.01000 +0.09	18.65	17.96	18.65	11,975
11 Apr 19	17.92000 -0.23	18.10	17.90	17.92	9,529
10 Apr 19	18.15000 +0.24	18.61	18.00	18.31	8,370
09 Apr 19	17.91000 -0.09	18.81	17.91	18.81	11,729
08 Apr 19	18.00000 -0.04	18.18	17.68	17.68	6,247
05 Apr 19	18.04000 +0.33	18.38	17.81	18.38	10,454
04 Apr 19	17.71500 +0.06	18.04	17.63	17.68	7,208
03 Apr 19	17.66000 -0.04	17.75	17.42	17.53	26,915
02 Apr 19	17.70000 -0.15	17.90	17.48	17.90	8,374
01 Apr 19	17.85000 +0.08	17.98	17.66	17.89	11,106
29 Mar 19	17.77000 -0.12	18.02	17.77	17.98	9,625
28 Mar 19	17.89000 -0.12	18.38	17.68	18.38	7,201
27 Mar 19	18.01000 +0.11	18.60	17.83	17.85	7,790
26 Mar 19	17.90000 +0.13	18.49	17.50	18.14	20,302
25 Mar 19	17.77000 +0.34	17.95	17.45	17.95	21,864
22 Mar 19	17.43000 -0.53	18.25	17.42	18.25	27,009
21 Mar 19	17.96000 +0.23	18.11	17.81	17.81	16,914
20 Mar 19	17.73000 -0.12	17.84	17.50	17.73	12,897
19 Mar 19	17.85000 +0.10	18.02	17.65	17.65	29,416
18 Mar 19	17.75000 -0.07	17.90	17.51	17.85	23,657
15 Mar 19	17.82000 -0.50	18.40	17.82	18.25	61,624
14 Mar 19	18.32000 +0.05	18.40	18.19	18.27	8,854
13 Mar 19	18.27000 -0.12	18.45	18.23	18.40	46,794
12 Mar 19	18.39000 -0.46	18.71	18.11	18.69	32,108
11 Mar 19	18.85000 +0.43	19.26	18.36	18.36	20,235
08 Mar 19	18.42000 -0.19	18.76	18.25	18.40	9,784
07 Mar 19	18.61000 +0.16	18.94	18.50	18.58	21,504
06 Mar 19	18.45000 -0.41	18.94	18.45	18.85	9,995
05 Mar 19	18.86000 -0.03	18.95	18.62	18.78	11,075
04 Mar 19	18.89000 +0.39	19.20	18.50	18.50	22,379
01 Mar 19	18.50000 +0.12	18.65	18.27	18.50	9,368
28 Feb 19	18.38000 -0.38	18.91	18.10	18.77	9,913
27 Feb 19	18.76000 +0.00	19.08	18.60	18.95	4,802
26 Feb 19	18.76000 -0.24	19.15	18.76	19.15	14,853
25 Feb 19	19.00000 +0.02	19.24	18.90	19.00	13,579
22 Feb 19	18.98000 -0.01	19.00	18.78	18.99	6,821
21 Feb 19	18.99000 +0.29	19.00	18.71	18.71	9,195
20 Feb 19	18.70000 -0.08	19.00	18.69	18.87	20,805
19 Feb 19	18.78000 +0.17	18.85	18.66	18.71	8,712
15 Feb 19	18.61000 +0.16	18.97	18.59	18.59	11,895
14 Feb 19	18.45000 -0.20	18.93	18.45	18.57	8,687
13 Feb 19	18.65000 +0.10	18.83	18.49	18.55	14,056
12 Feb 19	18.55000 -0.01	18.76	18.45	18.49	27,928
11 Feb 19	18.56000 +0.16	18.62	17.94	18.50	23,915
08 Feb 19	18.40000 +0.84	18.48	17.57	17.57	41,201
07 Feb 19	17.56000 -0.29	17.96	17.40	17.96	33,519
06 Feb 19	17.85000 +1.05	18.33	17.30	17.30	77,866
05 Feb 19	16.80000 -0.05	17.14	16.62	16.90	37,488
04 Feb 19	16.85000 +0.18	17.04	16.54	16.54	17,894
01 Feb 19	16.67000 -0.07	17.07	16.50	16.80	20,947
31 Jan 19	16.74000 +0.10	16.94	16.68	16.80	22,638
30 Jan 19	16.64000 +0.05	16.87	16.50	16.87	26,267
29 Jan 19	16.59000 +0.16	16.63	16.44	16.45	14,642
28 Jan 19	16.43000 -0.27	16.75	16.27	16.45	31,504
25 Jan 19	16.70000 -0.24	17.08	16.61	16.91	27,394
24 Jan 19	16.94000 +0.03	17.07	16.80	16.92	19,535
23 Jan 19	16.91000 -0.11	17.14	16.80	17.14	24,206
22 Jan 19	17.02000 +0.12	17.09	16.78	16.78	35,463
18 Jan 19	16.90000 +0.16	16.99	16.68	16.78	22,313
17 Jan 19	16.74000 +0.04	16.99	16.63	16.63	28,582
16 Jan 19	16.70000 +0.21	16.71	16.37	16.37	41,049
15 Jan 19	16.49000 -0.05	16.91	16.34	16.55	33,397
14 Jan 19	16.54000 -0.31	16.97	16.43	16.86	22,833
11 Jan 19	16.85000 -0.11	17.11	16.82	16.89	17,573
10 Jan 19	16.96000 +0.23	17.18	16.49	16.49	11,403
09 Jan 19	16.73000 -0.06	16.81	16.38	16.56	25,788
08 Jan 19	16.79000 -0.04	17.00	16.62	17.00	26,893
07 Jan 19	16.83000 +0.09	17.40	16.29	16.80	31,172
04 Jan 19	16.74000 +0.88	16.89	15.95	16.03	38,905
03 Jan 19	15.86000 -0.10	16.15	15.70	15.95	23,984
02 Jan 19	15.96000 +0.41	15.96	15.21	15.35	26,198
31 Dec 18	15.55000 -0.23	15.76	15.29	15.74	28,462
28 Dec 18	15.78000 +0.30	16.09	15.42	16.00	34,586
27 Dec 18	15.48000 +0.16	15.48	14.61	15.12	23,929
26 Dec 18	15.32000 +0.39	16.06	15.01	15.06	40,799
24 Dec 18	14.93000 -0.24	15.74	14.93	15.02	18,592
21 Dec 18	15.17000 -0.08	16.06	15.09	15.29	132,764
20 Dec 18	15.25000 -0.40	16.14	15.16	15.58	27,530
19 Dec 18	15.65000 -0.40	16.59	15.63	16.07	28,024
18 Dec 18	16.05000 +0.26	16.82	15.69	16.01	22,678
17 Dec 18	15.79000 -0.34	16.48	15.46	16.00	35,188
14 Dec 18	16.13000 -0.21	16.68	15.90	16.47	14,812
13 Dec 18	16.34000 -0.75	16.89	15.76	16.80	21,519
12 Dec 18	17.09000 +0.65	17.43	16.83	16.83	15,920
11 Dec 18	16.44000 -0.54	17.18	16.35	17.18	14,967
10 Dec 18	16.98000 -0.11	17.15	16.42	17.09	25,278
07 Dec 18	17.09000 +0.52	17.96	16.86	17.02	35,900
06 Dec 18	16.57000 -0.22	16.98	16.22	16.55	7,253
04 Dec 18	16.79000 -0.50	17.26	16.24	17.16	13,423
03 Dec 18	17.29000 -0.27	17.81	16.94	17.81	4,504
30 Nov 18	17.56000 -0.16	17.95	17.43	17.80	9,552
29 Nov 18	17.72000 -0.19	18.14	17.50	17.85	10,039
28 Nov 18	17.91000 +0.22	18.25	17.53	17.95	9,832
27 Nov 18	17.69000 -0.87	18.43	17.48	18.40	8,404
26 Nov 18	18.56000 +0.66	19.00	17.96	17.96	23,461
23 Nov 18	17.90000 +0.10	17.90	17.33	17.55	4,292
21 Nov 18	17.80000 +0.80	17.88	17.33	17.33	5,919
20 Nov 18	17.00000 +0.31	17.78	16.60	16.64	19,400
19 Nov 18	16.69000 -0.41	17.10	16.53	17.10	9,253
16 Nov 18	17.10000 -0.54	17.59	17.10	17.47	8,413
15 Nov 18	17.64000 +0.74	17.94	17.11	17.13	3,009
14 Nov 18	16.90000 -0.57	17.50	16.84	17.40	6,387
13 Nov 18	17.47000 +0.27	17.74	17.21	17.74	4,802
12 Nov 18	17.20000 +0.13	17.42	17.06	17.22	6,038
09 Nov 18	17.07000 -0.89	17.88	17.07	17.88	11,821
08 Nov 18	17.96000 +0.23	17.96	17.66	17.66	6,611
07 Nov 18	17.73000 +0.46	17.77	17.45	17.45	4,856
06 Nov 18	17.27000 -0.10	17.51	17.25	17.51	4,868
05 Nov 18	17.37000 -0.43	17.70	17.37	17.70	5,805
02 Nov 18	17.80000 +0.40	17.80	17.16	17.59	14,489
01 Nov 18	17.40000 -0.34	17.45	17.05	17.42	7,722
31 Oct 18	17.74000 +0.10	18.02	17.50	18.02	9,259
30 Oct 18	17.64000 -0.12	18.10	17.22	18.10	4,549
29 Oct 18	17.76000 +0.37	18.21	17.14	17.71	4,551
26 Oct 18	17.39000 -0.35	17.74	17.03	17.74	6,285
25 Oct 18	17.74000 +0.86	18.15	17.03	17.03	15,279
24 Oct 18	16.88000 -0.80	17.67	16.88	17.53	32,409
23 Oct 18	17.67500 +0.23	17.82	17.16	17.31	11,723
22 Oct 18	17.44000 +0.04	17.68	17.22	17.68	5,253
19 Oct 18	17.40000 -0.54	17.86	17.28	17.81	10,908
18 Oct 18	17.94000 -0.13	18.19	17.76	18.19	8,174
17 Oct 18	18.07000 +0.08	18.40	17.83	17.83	9,369
16 Oct 18	17.99000 +0.36	18.55	17.53	17.64	9,917
15 Oct 18	17.63000 -0.73	18.23	17.56	18.20	10,647
12 Oct 18	18.36000 -0.29	19.27	18.22	18.79	31,330
11 Oct 18	18.65000 -0.04	19.21	18.65	18.69	8,886
10 Oct 18	18.69000 -0.31	19.10	18.67	19.10	9,213
09 Oct 18	19.00000 +0.21	19.25	18.97	19.02	8,305
08 Oct 18	18.79000 +0.03	19.14	18.67	18.76	9,963
05 Oct 18	18.76000 -0.41	19.17	18.71	19.17	3,107
04 Oct 18	19.17000 -0.09	19.37	18.91	19.25	6,580
03 Oct 18	19.26000 +0.23	19.26	18.85	19.15	4,768
02 Oct 18	19.03000 -0.17	19.18	19.01	19.18	5,049
01 Oct 18	19.20000 -0.30	19.65	19.18	19.65	3,138
28 Sep 18	19.50000 +0.40	19.60	19.03	19.03	9,001
27 Sep 18	19.10000 +0.05	19.15	18.95	18.95	5,707
26 Sep 18	19.05000 -0.15	19.20	19.00	19.19	8,327
25 Sep 18	19.20000 +0.05	19.25	18.95	19.05	5,233
24 Sep 18	19.15000 -0.30	19.35	19.00	19.35	8,315
21 Sep 18	19.45000 +0.20	19.50	19.15	19.20	33,949
20 Sep 18	19.25000 +0.10	19.50	19.10	19.25	5,567
19 Sep 18	19.15000 -0.45	19.55	19.15	19.55	16,837
18 Sep 18	19.60000 -0.15	19.85	19.55	19.85	10,024
17 Sep 18	19.75000 +0.20	20.00	19.70	19.70	8,912
14 Sep 18	19.55000 +0.45	19.70	19.10	19.10	11,963
13 Sep 18	19.10000 -0.32	19.40	19.10	19.40	3,227
12 Sep 18	19.42500 +0.07	19.50	19.25	19.35	14,120
11 Sep 18	19.35000 +0.15	19.60	19.10	19.30	8,776
10 Sep 18	19.20000 +0.20	19.25	18.85	18.85	6,422
07 Sep 18	19.00000 +0.10	19.10	18.85	18.85	9,550
06 Sep 18	18.90000 +0.05	19.05	18.75	18.75	10,028
05 Sep 18	18.85000 -0.30	19.22	18.80	19.20	3,289
04 Sep 18	19.15000 +0.00	19.30	19.04	19.20	18,916
31 Aug 18	19.15000 +0.25	19.15	19.00	19.00	8,129
30 Aug 18	18.90000 -0.05	19.10	18.70	18.77	8,397
29 Aug 18	18.95000 +0.10	19.70	18.85	19.70	6,867
28 Aug 18	18.85000 +0.10	18.90	18.68	18.68	12,040
27 Aug 18	18.75000 -0.20	19.50	18.75	19.50	9,288
24 Aug 18	18.95000 +0.10	19.00	18.65	18.80	13,147
23 Aug 18	18.85000 -0.25	19.05	18.85	19.05	2,543
22 Aug 18	19.10000 -0.15	19.40	19.00	19.20	13,514
21 Aug 18	19.25000 -0.05	19.40	19.15	19.25	15,155
20 Aug 18	19.30000 +0.05	19.60	19.20	19.35	10,835
17 Aug 18	19.25000 +0.25	19.35	18.90	18.90	26,456
16 Aug 18	19.00000 +0.40	19.00	18.65	18.75	12,440
15 Aug 18	18.60000 -0.35	18.90	18.55	18.75	10,981
14 Aug 18	18.95000 +0.00	19.15	18.85	18.90	18,904
13 Aug 18	18.95000 -0.20	19.20	18.75	19.20	10,128
10 Aug 18	19.15000 -0.35	19.50	19.15	19.50	20,932
09 Aug 18	19.50000 -0.15	19.70	19.35	19.60	16,667
08 Aug 18	19.65000 -0.10	19.85	19.50	19.70	18,754
07 Aug 18	19.75000 +0.20	19.95	19.55	19.55	33,205
06 Aug 18	19.55000 +0.70	20.24	18.85	18.95	113,208
03 Aug 18	18.85000 +0.95	19.53	18.50	18.50	143,153
02 Aug 18	17.90000 +0.25	17.90	17.40	17.40	23,743
01 Aug 18	17.65000 -0.30	17.90	17.50	17.90	37,317
31 Jul 18	17.95000 +0.50	17.95	17.40	17.55	13,794
30 Jul 18	17.45000 +0.00	17.70	17.35	17.55	39,608
27 Jul 18	17.45000 -0.05	17.60	17.26	17.60	9,952
26 Jul 18	17.50000 +0.30	17.70	17.15	17.15	14,786
25 Jul 18	17.20000 +0.05	17.75	17.05	17.10	19,544
24 Jul 18	17.15000 -0.20	17.90	17.15	17.85	14,715
23 Jul 18	17.35000 -0.05	17.50	17.25	17.50	6,414
20 Jul 18	17.40000 -0.15	17.60	17.40	17.55	10,201
19 Jul 18	17.55000 +0.10	17.75	17.45	17.45	28,914
18 Jul 18	17.45000 -0.13	17.70	17.30	17.70	21,917
17 Jul 18	17.57500 -0.17	18.00	17.40	17.70	25,685
16 Jul 18	17.75000 +0.00	17.90	17.40	17.90	11,959
13 Jul 18	17.75000 +0.45	17.75	17.40	17.40	12,388
12 Jul 18	17.30000 -0.05	17.40	17.20	17.40	16,790
11 Jul 18	17.35000 +0.15	17.40	17.05	17.25	20,389
10 Jul 18	17.20000 -0.25	17.60	17.05	17.45	13,658
09 Jul 18	17.45000 +0.15	17.60	17.25	17.30	15,693
06 Jul 18	17.30000 +0.25	17.30	17.05	17.10	21,882
05 Jul 18	17.05000 +0.20	17.25	16.90	16.96	30,057
03 Jul 18	16.85000 -0.10	17.05	16.85	17.00	6,500
02 Jul 18	16.95000 +0.20	16.95	16.60	16.60	8,881
29 Jun 18	16.75000 +0.15	17.00	16.60	16.60	33,606
28 Jun 18	16.60000 -0.30	16.90	16.45	16.85	28,963
27 Jun 18	16.90000 -0.30	17.20	16.90	17.05	16,201
26 Jun 18	17.20000 +0.25	17.35	16.95	17.15	19,075
25 Jun 18	16.95000 +0.05	17.05	16.67	16.90	22,695
22 Jun 18	16.90000 +0.05	17.00	16.75	16.95	60,479
21 Jun 18	16.85000 +0.00	17.10	16.70	16.70	34,942
20 Jun 18	16.85000 +0.00	17.05	16.65	16.90	27,090
19 Jun 18	16.85000 -0.05	17.00	16.65	16.75	16,499
18 Jun 18	16.90000 +0.20	17.20	16.60	16.70	25,397
15 Jun 18	16.70000 -0.20	17.05	16.65	16.80	38,956
14 Jun 18	16.90000 -0.10	17.01	16.80	17.01	11,762
13 Jun 18	17.00000 -0.20	17.20	17.00	17.15	21,823
12 Jun 18	17.20000 -0.05	17.30	17.05	17.15	8,437
11 Jun 18	17.25000 +0.05	17.40	17.05	17.20	13,572
08 Jun 18	17.20000 -0.30	17.55	17.15	17.45	10,343
07 Jun 18	17.50000 -0.10	17.70	17.40	17.60	6,172
06 Jun 18	17.60000 -0.10	17.85	17.60	17.75	22,775
05 Jun 18	17.70000 +0.10	17.70	17.30	17.35	12,333
04 Jun 18	17.60000 -0.10	17.90	17.60	17.79	22,330
01 Jun 18	17.70000 +0.05	17.70	17.60	17.60	24,360
31 May 18	17.65000 -0.15	17.85	17.35	17.85	29,069
30 May 18	17.80000 +0.25	17.95	17.00	17.55	59,613
29 May 18	17.55000 -0.05	17.85	17.45	17.45	31,200
25 May 18	17.60000 +0.00	17.60	17.40	17.60	30,051
24 May 18	17.60000 -0.10	17.70	17.20	17.30	12,068
23 May 18	17.70000 -0.05	17.88	17.35	17.75	12,164
22 May 18	17.75000 -0.45	18.40	17.75	18.15	17,535
21 May 18	18.20000 +0.60	18.30	17.55	17.65	14,637
18 May 18	17.60000 +0.05	17.70	17.50	17.55	29,489
17 May 18	17.55000 +0.25	17.55	17.30	17.30	18,121
16 May 18	17.30000 -0.05	17.45	17.25	17.35	13,682
15 May 18	17.35000 -0.15	17.75	17.35	17.40	9,108
14 May 18	17.50000 +0.00	17.75	17.30	17.50	29,539
11 May 18	17.50000 -0.10	17.65	17.41	17.65	11,765
10 May 18	17.60000 +0.20	17.70	17.35	17.50	12,693
09 May 18	17.40000 -0.05	17.65	17.25	17.25	15,419
08 May 18	17.45000 -0.40	17.85	17.10	17.80	33,696
07 May 18	17.85000 +0.20	17.85	17.65	17.70	42,877
04 May 18	17.65000 +0.50	17.80	17.15	17.15	48,370
03 May 18	17.15000 -0.05	17.30	16.90	17.15	49,985
02 May 18	17.20000 +0.00	17.40	17.15	17.20	23,605
01 May 18	17.20000 +0.30	17.20	16.80	16.85	25,353
30 Apr 18	16.90000 +0.20	17.10	16.70	16.80	65,087
27 Apr 18	16.70000 -0.15	16.98	16.60	16.90	53,870
26 Apr 18	16.85000 -0.10	17.00	16.75	16.75	28,702
25 Apr 18	16.95000 +0.00	17.00	16.75	17.00	23,241
24 Apr 18	16.95000 -0.10	17.25	16.95	17.10	38,875
23 Apr 18	17.05000 +0.00	17.45	16.90	17.10	14,469
20 Apr 18	17.05000 -0.30	17.30	17.00	17.25	8,751
19 Apr 18	17.35000 +0.15	17.35	17.15	17.20	14,469
18 Apr 18	17.20000 +0.05	17.59	17.15	17.25	30,761
17 Apr 18	17.15000 +0.10	17.25	17.05	17.05	13,257
16 Apr 18	17.05000 +0.15	17.10	16.80	16.95	17,685
13 Apr 18	16.90000 +0.25	16.95	16.65	16.65	7,700
12 Apr 18	16.65000 +0.00	16.80	16.65	16.70	14,095
11 Apr 18	16.65000 +0.00	16.70	16.40	16.55	21,712
10 Apr 18	16.65000 +0.25	16.70	16.30	16.50	22,507
09 Apr 18	16.40000 +0.05	16.55	16.35	16.40	11,513
06 Apr 18	16.35000 +0.10	16.40	16.02	16.25	29,460
05 Apr 18	16.25000 +0.05	16.40	16.05	16.30	13,824
04 Apr 18	16.20000 +0.55	16.30	15.65	15.65	15,982
03 Apr 18	15.65000 +0.25	15.70	15.45	15.45	19,708
02 Apr 18	15.40000 +0.25	15.80	15.20	15.20	48,911
29 Mar 18	15.15000 +0.05	15.60	14.90	15.10	249,512
28 Mar 18	15.10000 +0.05	15.45	15.00	15.25	39,998
27 Mar 18	15.05000 -0.25	15.70	14.90	15.30	37,047
26 Mar 18	15.30000 +0.20	15.55	15.15	15.30	62,222
23 Mar 18	15.10000 +0.00	15.55	15.05	15.05	28,897
22 Mar 18	15.10000 -0.25	15.55	15.07	15.15	34,721
21 Mar 18	15.35000 -0.25	15.80	15.25	15.55	42,582
20 Mar 18	15.60000 -0.35	16.00	15.55	16.00	16,598
19 Mar 18	15.95000 -0.20	16.15	15.50	16.00	34,432
16 Mar 18	16.15000 +0.15	16.30	15.90	15.95	71,076
15 Mar 18	16.00000 -0.40	16.35	16.00	16.35	22,671
14 Mar 18	16.40000 -0.05	16.50	16.25	16.50	14,160
13 Mar 18	16.45000 -0.35	16.88	16.45	16.80	11,177
12 Mar 18	16.80000 +0.00	16.90	16.45	16.55	43,639
09 Mar 18	16.80000 +0.40	16.80	16.45	16.47	18,267
08 Mar 18	16.40000 +0.25	16.60	16.15	16.15	16,500
07 Mar 18	16.15000 +0.55	16.30	15.55	15.55	24,460
06 Mar 18	15.60000 +0.00	15.90	15.50	15.60	38,042
05 Mar 18	15.60000 -0.20	16.00	15.50	15.75	15,928
02 Mar 18	15.80000 +0.65	15.80	15.10	15.10	44,741
01 Mar 18	15.15000 -0.20	15.50	15.05	15.30	45,914
28 Feb 18	15.35000 -0.25	15.68	15.15	15.60	35,412
27 Feb 18	15.60000 -0.35	16.25	15.40	16.00	30,496
26 Feb 18	15.95000 +0.00	16.30	15.90	16.00	27,723
23 Feb 18	15.95000 +0.10	15.95	15.60	15.85	28,291
22 Feb 18	15.85000 +0.05	16.20	15.65	15.80	19,476
21 Feb 18	15.80000 +0.20	16.15	15.55	15.60	39,968
20 Feb 18	15.60000 -0.25	15.85	15.45	15.75	24,603
16 Feb 18	15.85000 +0.05	16.15	15.55	15.75	22,142
15 Feb 18	15.80000 +0.00	16.00	15.60	15.85	23,612
14 Feb 18	15.80000 -0.10	15.95	15.50	15.70	35,691
13 Feb 18	15.90000 +0.10	15.90	15.70	15.80	36,151
12 Feb 18	15.80000 -0.05	16.15	15.65	15.90	20,741
09 Feb 18	15.85000 -0.10	16.15	15.50	16.15	42,847
08 Feb 18	15.95000 -0.45	16.91	15.30	16.30	55,915
07 Feb 18	16.40000 -0.65	16.45	15.00	16.40	159,250
06 Feb 18	17.05000 +0.30	17.45	16.60	16.70	35,048
05 Feb 18	16.75000 -0.45	17.20	16.75	16.80	36,670
02 Feb 18	17.20000 -0.55	17.70	17.10	17.70	28,241
01 Feb 18	17.75000 +0.25	17.75	17.50	17.50	18,521
31 Jan 18	17.50000 -0.20	17.90	17.45	17.75	24,132
30 Jan 18	17.70000 -0.10	17.85	17.55	17.75	14,711
29 Jan 18	17.80000 -0.05	18.15	17.75	17.80	23,142
26 Jan 18	17.85000 -0.05	18.05	17.55	18.00	34,394
25 Jan 18	17.90000 -0.15	18.10	17.75	18.10	26,556
24 Jan 18	18.05000 -0.20	18.50	18.00	18.25	40,704
23 Jan 18	18.25000 +0.35	18.35	17.90	17.90	33,763
22 Jan 18	17.90000 +0.00	17.95	17.55	17.80	14,815
19 Jan 18	17.90000 +0.35	17.95	17.45	17.50	13,573
18 Jan 18	17.55000 +0.00	17.85	17.40	17.55	17,729
17 Jan 18	17.55000 +0.10	17.70	17.35	17.45	25,873
16 Jan 18	17.45000 -0.40	18.65	17.25	17.90	53,107
12 Jan 18	17.85000 +0.45	17.90	17.20	17.30	34,250
11 Jan 18	17.40000 +0.25	17.70	17.05	17.15	30,695
10 Jan 18	17.15000 +0.15	17.20	16.80	16.95	31,683
09 Jan 18	17.00000 -0.10	17.25	16.90	17.10	39,093
08 Jan 18	17.10000 -0.05	17.10	16.65	17.10	31,887
05 Jan 18	17.15000 -0.05	17.30	16.85	17.25	110,853
04 Jan 18	17.20000 +0.25	17.40	16.95	17.10	51,165
03 Jan 18	16.95000 -0.10	17.10	16.80	17.00	24,397
02 Jan 18	17.05000 -0.20	17.59	17.00	17.25	19,726
29 Dec 17	17.25000 +0.30	17.35	16.75	16.80	28,124
28 Dec 17	16.95000 +0.00	17.05	16.85	17.05	24,086
27 Dec 17	16.95000 -0.25	17.25	16.85	17.20	26,433
26 Dec 17	17.20000 +0.15	17.65	17.00	17.00	32,300
22 Dec 17	17.05000 -0.50	17.55	16.95	17.55	38,530
21 Dec 17	17.55000 +0.10	17.90	17.40	17.40	27,872
20 Dec 17	17.45000 +0.05	17.85	17.40	17.85	30,869
19 Dec 17	17.40000 -0.45	17.75	17.20	17.70	32,709
18 Dec 17	17.85000 +0.35	18.00	17.55	17.55	29,421
15 Dec 17	17.50000 +0.05	17.95	17.40	17.45	111,101
14 Dec 17	17.45000 -0.10	17.65	17.40	17.65	51,516
13 Dec 17	17.55000 +0.35	17.70	17.25	17.25	54,026
12 Dec 17	17.20000 -0.10	17.52	17.15	17.37	36,311
11 Dec 17	17.30000 +0.35	17.50	16.80	16.90	43,518
08 Dec 17	16.95000 -1.85	18.80	16.55	18.80	179,318
07 Dec 17	18.80000 +0.60	19.05	18.64	18.70	50,804
06 Dec 17	18.20000 +0.05	18.40	18.00	18.20	39,147
05 Dec 17	18.15000 +0.20	18.50	17.95	18.00	61,288
04 Dec 17	17.95000 +0.00	18.40	17.80	18.20	36,090
01 Dec 17	17.95000 +0.20	18.05	17.10	17.75	46,632
30 Nov 17	17.75000 -0.15	17.90	17.70	17.85	20,126
29 Nov 17	17.90000 +0.15	18.05	17.65	17.65	26,317
28 Nov 17	17.75000 +0.10	17.85	17.45	17.70	35,660
27 Nov 17	17.65000 -0.45	18.25	17.60	18.20	26,954
24 Nov 17	18.10000 +0.05	18.30	18.00	18.20	22,403
22 Nov 17	18.05000 -0.25	18.60	18.00	18.05	23,767
21 Nov 17	18.30000 -0.10	18.55	17.95	18.55	47,515
20 Nov 17	18.40000 -0.40	19.00	18.15	18.80	69,229
17 Nov 17	18.80000 +0.75	19.20	17.60	17.85	69,870
16 Nov 17	18.05000 +0.55	18.40	17.55	17.55	27,648
15 Nov 17	17.50000 -0.45	17.90	17.50	17.90	25,715
14 Nov 17	17.95000 +0.55	18.25	17.25	17.25	72,358
13 Nov 17	17.40000 +0.15	17.50	16.90	17.10	38,876
10 Nov 17	17.25000 +0.10	17.55	16.85	17.00	34,033
09 Nov 17	17.15000 +0.25	17.25	16.55	16.65	37,127
08 Nov 17	16.90000 -0.65	17.55	16.60	17.55	81,234
07 Nov 17	17.55000 -0.55	18.16	17.55	18.16	32,091
06 Nov 17	18.10000 -0.20	18.10	16.70	18.10	41,933
03 Nov 17	18.30000 -0.10	18.50	18.20	18.20	25,857
02 Nov 17	18.40000 -0.10	19.05	18.33	18.80	39,125
01 Nov 17	18.50000 -0.20	19.10	18.30	19.10	37,157
31 Oct 17	18.70000 +0.25	18.85	18.05	18.35	56,334
30 Oct 17	18.45000 -0.20	18.50	17.95	18.15	52,428
27 Oct 17	18.65000 +0.05	19.25	18.40	18.65	58,148
26 Oct 17	18.60000 +0.30	18.60	18.15	18.30	40,364
25 Oct 17	18.30000 -0.35	18.75	18.25	18.45	45,854
24 Oct 17	18.65000 +0.20	18.80	16.85	18.60	30,404
23 Oct 17	18.45000 -0.35	18.65	18.10	18.10	48,858
20 Oct 17	18.80000 +0.25	18.90	18.50	18.75	14,411
19 Oct 17	18.55000 -0.35	18.75	18.45	18.60	15,059
18 Oct 17	18.90000 -0.20	19.35	18.75	19.15	30,040
17 Oct 17	19.10000 +0.55	19.25	18.40	18.40	63,553
16 Oct 17	18.55000 -0.45	19.10	18.45	19.00	60,543
13 Oct 17	19.00000 +0.05	19.02	18.60	18.95	39,892
12 Oct 17	18.95000 +0.00	19.15	18.81	19.10	32,460
11 Oct 17	18.95000 +0.00	19.15	18.85	18.95	36,732
10 Oct 17	18.95000 +0.10	18.95	18.60	18.95	39,484
09 Oct 17	18.85000 -0.25	19.25	18.75	19.10	25,717
06 Oct 17	19.10000 +0.70	19.35	18.25	18.30	65,712
05 Oct 17	18.40000 +0.15	18.40	18.19	18.20	18,009
04 Oct 17	18.25000 +0.25	18.25	17.90	17.95	32,533
03 Oct 17	18.00000 +0.10	18.15	17.70	18.00	51,593
02 Oct 17	17.90000 +0.60	17.98	17.25	17.25	51,455
29 Sep 17	17.30000 -0.50	17.90	17.20	17.75	21,913
28 Sep 17	17.80000 +0.15	18.10	17.45	17.45	47,843
27 Sep 17	17.65000 +0.85	17.73	16.85	16.85	71,488
26 Sep 17	16.80000 +0.45	17.15	16.35	16.35	45,774
25 Sep 17	16.35000 +0.00	16.80	16.25	16.30	41,254
22 Sep 17	16.35000 -0.30	17.05	16.30	16.60	41,480
21 Sep 17	16.65000 +0.00	16.75	16.45	16.60	29,997
20 Sep 17	16.65000 -0.35	17.05	16.55	16.95	35,149
19 Sep 17	17.00000 +0.05	17.25	16.81	17.10	48,175
18 Sep 17	16.95000 +0.05	17.05	16.70	17.00	36,299
15 Sep 17	16.90000 +0.05	17.20	16.70	16.85	101,118
14 Sep 17	16.85000 +0.10	16.90	16.70	16.75	49,519
13 Sep 17	16.75000 +0.00	16.85	16.60	16.60	33,764
12 Sep 17	16.75000 +0.20	17.00	16.60	16.60	49,508
11 Sep 17	16.55000 +0.30	16.55	16.30	16.45	41,815
08 Sep 17	16.25000 +0.05	16.55	16.10	16.15	41,929
07 Sep 17	16.20000 +0.10	16.40	16.05	16.05	35,372
06 Sep 17	16.10000 -0.15	16.35	16.00	16.25	34,198
05 Sep 17	16.25000 -0.60	17.00	16.05	16.80	47,005
01 Sep 17	16.85000 +0.35	17.20	16.35	16.35	60,542
31 Aug 17	16.50000 +0.20	16.80	16.25	16.40	60,336
30 Aug 17	16.30000 +0.35	16.60	16.05	16.10	67,862
29 Aug 17	15.95000 +0.45	16.18	15.45	15.45	65,447
28 Aug 17	15.50000 +0.45	15.60	15.10	15.10	61,662
25 Aug 17	15.05000 +0.15	15.05	14.55	14.85	47,272
24 Aug 17	14.90000 -0.15	15.10	14.80	15.00	26,947
23 Aug 17	15.05000 -0.15	15.20	15.00	15.10	31,296
22 Aug 17	15.20000 -0.10	15.40	15.00	15.35	41,034
21 Aug 17	15.30000 +0.30	15.53	14.85	14.90	96,285
18 Aug 17	15.00000 +0.15	15.10	14.50	14.75	53,375
17 Aug 17	14.85000 -0.20	15.35	14.80	15.00	52,166
16 Aug 17	15.05000 -0.35	15.50	14.90	15.45	62,591
15 Aug 17	15.40000 +0.10	15.50	15.30	15.30	69,576
14 Aug 17	15.30000 +0.30	15.55	15.05	15.05	62,958
11 Aug 17	15.00000 +0.00	15.35	15.00	15.15	53,999
10 Aug 17	15.00000 -0.20	15.30	15.00	15.13	55,561
09 Aug 17	15.20000 -0.05	15.30	15.05	15.05	55,039
08 Aug 17	15.25000 +0.45	15.60	14.65	14.85	107,626
07 Aug 17	14.80000 -0.15	15.05	14.05	15.00	84,494
04 Aug 17	14.95000 -1.55	16.65	14.36	16.65	349,612
03 Aug 17	16.50000 -0.40	16.85	16.20	16.85	51,702
02 Aug 17	16.90000 -0.20	17.20	16.74	17.10	34,282
01 Aug 17	17.10000 +0.10	17.25	16.80	17.00	33,300
31 Jul 17	17.00000 -0.10	17.15	16.95	17.10	22,202
28 Jul 17	17.10000 -0.15	17.30	16.95	17.25	23,713
27 Jul 17	17.25000 -0.05	17.70	17.00	17.30	41,529
26 Jul 17	17.30000 +0.00	17.40	16.90	17.20	35,712
25 Jul 17	17.30000 -0.15	17.80	17.20	17.60	38,584
24 Jul 17	17.45000 +0.10	17.50	17.15	17.40	32,187
21 Jul 17	17.35000 -0.15	17.50	16.95	17.50	54,512
20 Jul 17	17.50000 -0.50	18.01	17.30	17.95	53,899
19 Jul 17	18.00000 -0.25	18.58	17.60	18.58	76,580
18 Jul 17	18.25000 -0.05	18.30	17.80	18.05	45,635
17 Jul 17	18.30000 -0.20	18.55	17.85	18.40	47,311
14 Jul 17	18.50000 +0.35	18.65	18.05	18.10	32,812
13 Jul 17	18.15000 +0.25	18.20	17.80	18.05	38,324
12 Jul 17	17.90000 +0.05	18.25	17.60	18.00	15,334
11 Jul 17	17.85000 -0.30	18.15	17.75	18.15	29,834
10 Jul 17	18.15000 -0.65	18.73	18.05	18.65	81,475
07 Jul 17	18.80000 +0.80	18.80	17.80	18.00	39,125
06 Jul 17	18.00000 +0.45	18.20	17.25	17.35	51,802
05 Jul 17	17.55000 -0.40	17.80	17.25	17.75	61,492
03 Jul 17	17.95000 -0.20	18.20	17.55	18.20	26,432
30 Jun 17	18.15000 -0.10	18.35	18.00	18.30	45,925
29 Jun 17	18.25000 +0.15	18.30	17.50	18.15	45,394
28 Jun 17	18.10000 +0.60	18.15	17.30	17.70	71,821
27 Jun 17	17.50000 -0.40	18.02	17.40	17.85	62,038
26 Jun 17	17.90000 +0.50	18.20	17.30	17.40	92,356
23 Jun 17	17.40000 +0.80	17.65	16.45	16.70	357,099
22 Jun 17	16.60000 +0.10	16.75	16.40	16.50	19,634
21 Jun 17	16.50000 -0.30	16.80	16.45	16.80	34,795
20 Jun 17	16.80000 +0.05	16.85	16.45	16.55	54,395
19 Jun 17	16.75000 +0.75	16.75	16.00	16.00	38,552
16 Jun 17	16.00000 +0.00	16.05	15.50	15.80	109,277
15 Jun 17	16.00000 -0.75	16.60	15.75	16.40	39,937
14 Jun 17	16.75000 -0.10	16.95	16.40	16.95	26,391
13 Jun 17	16.85000 +0.85	17.20	16.05	16.05	79,068
12 Jun 17	16.00000 +0.10	16.20	15.85	15.95	44,737
09 Jun 17	15.90000 +0.15	16.15	15.70	15.70	53,614
08 Jun 17	15.75000 +0.15	16.00	15.65	15.65	42,457
07 Jun 17	15.60000 +0.30	15.70	15.35	15.35	30,213
06 Jun 17	15.30000 -0.10	15.80	15.20	15.25	44,179
05 Jun 17	15.40000 -0.25	15.65	15.25	15.50	73,277
02 Jun 17	15.65000 +0.00	16.00	15.50	15.75	43,850
01 Jun 17	15.65000 +0.30	15.70	15.25	15.35	41,996
31 May 17	15.35000 -0.35	15.95	15.30	15.75	51,204
30 May 17	15.70000 -0.25	16.00	15.60	15.85	36,890
26 May 17	15.95000 -0.05	16.00	15.60	15.90	49,610
25 May 17	16.00000 +0.10	16.15	15.85	15.85	72,392
24 May 17	15.90000 -0.25	16.80	15.75	16.10	78,127
23 May 17	16.15000 +0.60	16.25	15.55	15.65	99,607
22 May 17	15.55000 -0.15	15.75	15.45	15.75	60,419
19 May 17	15.70000 +0.05	15.80	15.40	15.65	71,210
18 May 17	15.65000 -0.05	16.05	15.50	15.75	71,288
17 May 17	15.70000 -0.65	16.13	15.55	16.10	74,545
16 May 17	16.35000 -0.40	16.75	16.15	16.75	50,787
15 May 17	16.75000 +0.10	16.90	16.55	16.65	54,962
12 May 17	16.65000 +0.15	16.80	16.25	16.50	57,200
11 May 17	16.50000 -0.20	16.70	16.20	16.60	62,400
10 May 17	16.70000 -0.30	17.05	16.50	16.90	112,500
09 May 17	17.00000 +0.37	17.00	16.35	16.65	96,600
08 May 17	16.63000 -0.47	17.25	16.10	17.05	126,900
05 May 17	17.10000 -2.65	18.40	16.85	18.40	205,700
04 May 17	19.75000 -0.20	20.05	19.70	20.05	52,200
03 May 17	19.95000 -0.25	20.20	19.80	20.05	45,600
02 May 17	20.20000 +0.05	20.25	19.95	20.20	31,600
01 May 17	20.15000 +0.15	20.31	19.75	20.10	49,800
28 Apr 17	20.00000 +0.00	20.20	19.75	19.95	53,300
27 Apr 17	20.00000 +0.00	20.30	19.80	20.05	36,600
26 Apr 17	20.00000 +0.45	20.27	19.45	19.45	75,300
25 Apr 17	19.55000 +0.15	19.80	19.35	19.45	65,500
24 Apr 17	19.40000 +0.80	19.50	18.75	18.75	79,500
21 Apr 17	18.60000 +0.15	18.70	18.25	18.45	36,600
20 Apr 17	18.45000 +0.40	18.55	18.05	18.20	28,900
19 Apr 17	18.05000 -0.05	18.35	18.00	18.25	32,600
18 Apr 17	18.10000 +0.15	18.25	17.80	17.80	40,200
17 Apr 17	17.95000 -0.10	18.30	17.83	18.30	43,500
13 Apr 17	18.05000 -0.35	18.55	18.00	18.30	28,400
12 Apr 17	18.40000 -0.40	18.75	18.05	18.75	43,100
11 Apr 17	18.80000 -0.15	19.10	18.50	18.80	34,700
10 Apr 17	18.95000 +0.10	19.25	18.55	18.95	57,700
07 Apr 17	18.85000 +1.25	19.00	17.70	17.70	131,600
06 Apr 17	17.60000 +0.40	17.65	17.10	17.25	54,200
05 Apr 17	17.20000 -0.45	18.10	16.95	17.75	78,900
04 Apr 17	17.65000 +0.15	17.65	17.35	17.65	39,300
03 Apr 17	17.50000 -0.60	18.15	17.48	18.05	60,000
31 Mar 17	18.10000 +0.45	18.20	17.55	17.60	166,700
30 Mar 17	17.65000 -0.05	18.20	17.60	17.70	65,900
29 Mar 17	17.70000 -0.40	18.15	17.70	17.95	54,900
28 Mar 17	18.10000 +0.35	18.20	17.35	17.65	85,400
27 Mar 17	17.75000 -0.10	18.00	17.35	17.55	49,200
24 Mar 17	17.85000 -0.35	18.40	17.35	18.25	117,000
23 Mar 17	18.20000 -0.20	18.65	18.10	18.40	68,500
22 Mar 17	18.40000 -0.20	18.55	18.25	18.55	55,800
21 Mar 17	18.60000 -0.75	19.50	18.50	19.45	75,000
20 Mar 17	19.35000 -0.60	19.95	19.25	19.90	56,200
17 Mar 17	19.95000 +0.30	20.10	19.35	19.65	80,100
16 Mar 17	19.65000 +0.75	19.70	18.95	19.10	35,600
15 Mar 17	18.90000 +0.10	19.35	18.80	18.95	59,300
14 Mar 17	18.80000 -0.30	19.05	18.65	19.00	64,400
13 Mar 17	19.10000 +0.05	19.30	18.95	19.00	43,200
10 Mar 17	19.05000 +0.15	19.15	18.75	19.10	46,500
09 Mar 17	18.90000 +0.10	18.98	18.60	18.80	55,000
08 Mar 17	18.80000 -0.05	19.05	18.65	18.95	38,300
07 Mar 17	18.85000 +0.10	18.95	18.55	18.65	61,000
06 Mar 17	18.75000 -0.50	19.40	18.65	19.00	38,400
03 Mar 17	19.25000 -0.25	19.75	19.10	19.35	49,100
02 Mar 17	19.50000 -0.45	19.95	19.30	19.95	29,100
01 Mar 17	19.95000 +1.20	20.25	19.25	19.25	75,400
28 Feb 17	18.75000 -0.60	19.55	18.65	19.15	60,400
27 Feb 17	19.35000 -0.25	19.65	19.25	19.50	31,100
24 Feb 17	19.60000 +0.25	19.88	19.00	19.00	37,700
23 Feb 17	19.35000 -0.55	20.00	18.95	20.00	94,000
22 Feb 17	19.90000 -0.25	20.20	19.85	20.05	22,700
21 Feb 17	20.15000 +0.15	20.68	19.85	20.35	63,900
17 Feb 17	20.00000 -0.20	20.20	19.75	20.00	55,400
16 Feb 17	20.20000 -0.20	20.50	19.70	20.19	62,100
15 Feb 17	20.40000 -0.10	20.70	20.25	20.55	63,800
14 Feb 17	20.50000 +0.15	20.85	19.70	20.30	60,500
13 Feb 17	20.35000 -0.60	21.35	19.70	20.95	117,700
10 Feb 17	20.95000 -0.20	21.52	20.70	21.45	82,300
09 Feb 17	21.15000 +2.55	21.95	18.80	18.80	252,700
08 Feb 17	18.60000 -0.35	18.95	18.45	18.95	48,300
07 Feb 17	18.95000 -0.65	19.56	18.75	19.55	52,200
06 Feb 17	19.60000 -0.15	19.80	19.29	19.75	31,300
03 Feb 17	19.75000 +0.45	19.85	19.15	19.70	32,100
02 Feb 17	19.30000 -0.75	20.35	19.20	20.10	27,700
01 Feb 17	20.05000 +0.55	20.15	19.50	19.85	34,500
31 Jan 17	19.50000 -0.05	19.60	19.05	19.20	27,000
30 Jan 17	19.55000 -0.30	19.70	19.20	19.60	23,800
27 Jan 17	19.85000 -0.30	20.40	19.75	20.40	26,700
26 Jan 17	20.15000 -0.50	20.85	20.00	20.65	32,500
25 Jan 17	20.65000 +0.70	20.80	20.20	20.30	56,300
24 Jan 17	19.95000 +1.05	20.08	19.05	19.05	63,700
23 Jan 17	18.90000 +0.25	18.95	18.30	18.55	29,200
20 Jan 17	18.65000 +0.15	18.80	18.05	18.60	31,700
19 Jan 17	18.50000 +0.00	18.70	18.48	18.55	30,000
18 Jan 17	18.50000 +0.20	18.55	18.05	18.30	41,300
17 Jan 17	18.30000 -0.65	19.05	18.20	19.05	33,400
13 Jan 17	18.95000 +0.15	19.25	18.85	18.90	18,900
12 Jan 17	18.80000 -0.50	19.20	18.51	19.20	27,800
11 Jan 17	19.30000 +0.10	19.55	18.85	18.85	34,000
10 Jan 17	19.20000 +0.75	19.35	18.45	18.55	65,000
09 Jan 17	18.45000 -0.55	19.25	18.30	18.80	80,800
06 Jan 17	19.00000 -0.50	19.60	18.75	19.60	61,900
05 Jan 17	19.50000 -0.80	20.55	19.50	20.25	53,700
04 Jan 17	20.30000 +0.55	20.35	19.70	19.95	69,600
03 Jan 17	19.75000 +0.60	20.10	19.19	19.65	75,000
30 Dec 16	19.15000 -0.45	19.70	18.95	19.70	49,400
29 Dec 16	19.60000 +0.00	19.80	19.25	19.55	52,300
28 Dec 16	19.60000 -0.35	20.00	19.50	20.00	49,700
27 Dec 16	19.95000 +0.15	20.10	19.60	20.00	47,000
23 Dec 16	19.80000 +0.30	19.95	19.45	19.55	22,900
22 Dec 16	19.50000 -0.30	20.00	19.10	19.80	68,300
21 Dec 16	19.80000 -0.20	19.95	19.60	19.90	43,400
20 Dec 16	20.00000 +0.15	20.15	19.60	19.95	61,700
19 Dec 16	19.85000 +0.55	20.00	18.80	19.50	93,100
16 Dec 16	19.30000 -0.90	20.60	19.25	20.25	174,900
15 Dec 16	20.20000 -0.10	20.70	19.81	20.15	74,800
14 Dec 16	20.30000 -1.35	21.35	20.20	21.35	126,200
13 Dec 16	21.65000 -0.90	23.00	21.55	22.65	122,700
12 Dec 16	22.55000 +1.30	22.95	21.25	21.65	156,800
09 Dec 16	21.25000 +0.55	23.00	19.00	23.00	137,400
08 Dec 16	20.70000 -0.45	21.40	20.40	20.75	76,600
07 Dec 16	21.15000 +0.80	21.30	20.35	20.45	56,900
06 Dec 16	20.35000 -0.15	20.70	20.25	20.70	72,100
05 Dec 16	20.50000 +0.75	20.60	19.95	19.95	101,500
02 Dec 16	19.75000 +0.30	19.90	19.13	19.40	84,400
01 Dec 16	19.45000 -0.20	19.70	19.00	19.70	101,400
30 Nov 16	19.65000 -0.30	20.40	18.99	20.35	154,800
29 Nov 16	19.95000 -0.15	20.60	19.60	20.15	423,600
28 Nov 16	20.10000 +0.45	20.65	18.98	19.55	310,600
25 Nov 16	19.65000 -0.10	19.90	19.40	19.90	32,900
23 Nov 16	19.75000 +0.25	19.85	18.90	19.50	128,900
22 Nov 16	19.50000 +0.55	19.95	19.00	19.25	239,000
21 Nov 16	18.95000 +0.55	19.00	18.05	18.60	89,700
18 Nov 16	18.40000 +0.25	18.75	18.03	18.20	95,100
17 Nov 16	18.15000 +0.65	18.20	17.30	17.60	48,300
16 Nov 16	17.50000 +0.10	17.95	17.01	17.15	75,600
15 Nov 16	17.40000 -0.30	17.80	17.05	17.80	97,500
14 Nov 16	17.70000 +0.05	18.45	17.65	17.85	81,400
11 Nov 16	17.65000 +0.55	18.25	17.03	17.10	116,400
10 Nov 16	17.10000 +0.90	17.35	15.75	16.25	74,300
09 Nov 16	16.20000 +1.10	16.37	15.15	15.15	103,700
08 Nov 16	15.10000 -0.15	15.40	15.00	15.20	29,700
07 Nov 16	15.25000 +0.60	15.50	14.80	15.05	49,600
04 Nov 16	14.65000 +0.05	15.10	14.41	14.60	53,600
03 Nov 16	14.60000 +0.25	14.70	14.30	14.53	31,500
02 Nov 16	14.35000 -0.10	14.80	14.02	14.35	66,000
01 Nov 16	14.45000 -0.50	15.20	14.35	14.85	65,700
31 Oct 16	14.95000 +0.35	15.10	14.50	14.60	38,600
28 Oct 16	14.60000 +0.00	15.00	14.55	14.70	20,500
27 Oct 16	14.60000 +0.10	14.85	14.52	14.60	41,100
26 Oct 16	14.50000 -0.20	14.85	14.05	14.50	134,800
25 Oct 16	14.70000 -0.40	15.35	14.45	15.15	152,900
24 Oct 16	15.10000 -0.65	15.90	15.05	15.65	124,800
21 Oct 16	15.75000 -0.10	16.05	15.25	15.60	38,000
20 Oct 16	15.85000 -0.25	16.15	15.80	16.15	26,800
19 Oct 16	16.10000 +0.20	16.40	15.50	15.60	2,000
18 Oct 16	15.90000 +0.45	15.95	15.43	15.70	24,700
17 Oct 16	15.45000 +0.21	15.70	15.00	15.30	53,100
14 Oct 16	15.24000 -0.36	15.81	15.17	15.68	66,000
13 Oct 16	15.60000 -0.58	16.47	15.47	16.04	74,000
12 Oct 16	16.18000 -0.09	16.55	16.06	16.27	57,300
11 Oct 16	16.27000 -0.59	16.89	16.19	16.86	39,600
10 Oct 16	16.86000 +0.11	16.94	16.50	16.77	45,800
07 Oct 16	16.75000 -0.47	17.33	16.64	17.24	45,700
06 Oct 16	17.22000 +0.19	17.30	16.91	16.94	100,800
05 Oct 16	17.03000 +0.29	17.28	16.75	16.94	38,800
04 Oct 16	16.74000 -0.94	17.85	16.67	17.57	99,100
03 Oct 16	17.68000 -0.11	18.15	17.36	17.81	120,600
30 Sep 16	17.79000 +0.69	17.98	16.89	17.23	121,800
29 Sep 16	17.10000 -0.28	17.40	17.00	17.40	61,800
28 Sep 16	17.38000 +0.56	17.48	16.81	16.81	108,400
27 Sep 16	16.82000 +0.62	16.90	16.01	16.30	51,500
26 Sep 16	16.20000 -0.51	17.00	16.14	16.80	71,500
23 Sep 16	16.71000 -0.20	16.98	16.35	16.82	41,300
22 Sep 16	16.91000 +0.90	16.98	16.04	16.04	60,100
21 Sep 16	16.01000 +0.28	16.13	15.40	15.71	51,200
20 Sep 16	15.73000 -0.38	16.24	15.73	16.22	44,300
19 Sep 16	16.11000 +0.06	16.91	16.04	16.08	63,000
16 Sep 16	16.05000 +0.03	16.11	15.79	16.02	62,200
15 Sep 16	16.02000 +0.77	16.06	15.33	15.33	34,300
14 Sep 16	15.25000 +0.10	15.39	15.00	15.00	99,800
13 Sep 16	15.15000 -0.61	15.74	15.14	15.74	64,400
12 Sep 16	15.76000 +0.16	15.89	15.14	15.49	96,300
09 Sep 16	15.60000 -1.70	17.22	15.59	17.22	108,600
08 Sep 16	17.30000 +0.03	17.41	17.15	17.31	39,700
07 Sep 16	17.27000 +0.42	17.46	16.91	16.91	68,900
06 Sep 16	16.85000 -0.94	18.16	16.53	18.04	173,800
02 Sep 16	17.79000 +0.58	17.83	17.15	17.31	73,600
01 Sep 16	17.21000 +0.64	17.29	16.32	16.74	103,000
31 Aug 16	16.57000 -0.49	17.13	16.40	17.04	128,300
30 Aug 16	17.06000 -0.67	18.12	16.83	17.96	127,500
29 Aug 16	17.73000 +1.57	18.00	16.18	16.18	374,700
26 Aug 16	16.16000 +0.21	16.36	14.93	15.95	60,500
25 Aug 16	15.95000 -0.08	16.13	15.68	15.90	38,900
24 Aug 16	16.03000 +0.44	16.42	15.46	15.50	105,400
23 Aug 16	15.59000 +0.82	15.68	14.88	14.88	53,800
22 Aug 16	14.77000 -0.14	14.88	14.63	14.88	39,800
19 Aug 16	14.91000 +0.33	14.92	14.50	14.59	47,900
18 Aug 16	14.58000 +0.12	14.74	14.05	14.46	38,400
17 Aug 16	14.46000 -0.24	14.66	14.22	14.66	57,600
16 Aug 16	14.70000 +0.26	14.79	14.23	14.36	72,600
15 Aug 16	14.44000 +0.25	14.69	14.16	14.21	89,900
12 Aug 16	14.19000 -0.55	14.74	13.93	14.74	74,800
11 Aug 16	14.74000 -0.48	15.28	14.68	15.28	88,500
10 Aug 16	15.22000 +0.45	15.28	14.76	14.85	74,300
09 Aug 16	14.77000 -0.32	15.36	14.40	15.14	86,600
08 Aug 16	15.09000 +0.88	15.50	14.91	15.09	122,500
05 Aug 16	14.21000 +0.64	14.26	13.53	13.59	54,000
04 Aug 16	13.57000 -0.18	14.05	13.55	13.83	47,200
03 Aug 16	13.75000 -0.15	13.94	13.52	13.94	50,300
02 Aug 16	13.90000 -0.31	14.06	13.50	13.89	58,500
01 Aug 16	14.21000 -1.34	15.55	13.70	15.55	146,100
29 Jul 16	15.55000 -0.18	16.08	15.35	15.85	59,400
28 Jul 16	15.73000 -0.56	16.18	15.26	15.84	84,400
27 Jul 16	16.29000 -0.01	16.67	15.94	16.32	122,200
26 Jul 16	16.30000 +0.85	16.77	15.47	15.52	196,800
25 Jul 16	15.45000 +0.58	15.58	14.60	14.97	99,700
22 Jul 16	14.87000 +0.16	15.03	14.45	14.71	39,600
21 Jul 16	14.71000 +0.15	14.78	14.33	14.54	25,400
20 Jul 16	14.56000 -0.08	14.72	14.30	14.61	23,400
19 Jul 16	14.64000 -0.06	14.85	14.51	14.74	36,500
18 Jul 16	14.70000 -0.33	15.11	14.54	15.03	69,800
15 Jul 16	15.03000 +0.64	15.05	14.30	14.49	41,200
14 Jul 16	14.39000 -0.48	15.09	14.27	14.76	54,000
13 Jul 16	14.87000 -0.21	15.29	14.77	15.20	110,500
12 Jul 16	15.08000 +1.06	15.13	13.97	14.05	118,300
11 Jul 16	14.02000 +0.54	14.10	13.26	13.40	87,800
08 Jul 16	13.48000 +0.96	13.56	12.27	12.52	71,800
07 Jul 16	12.52000 +0.13	12.63	12.29	12.43	33,800
06 Jul 16	12.39000 -0.16	12.69	12.27	12.51	72,700
05 Jul 16	12.55000 -0.52	13.01	12.30	12.94	110,800
01 Jul 16	13.07000 +0.65	13.11	12.16	12.47	91,700
30 Jun 16	12.42000 +0.14	12.50	12.10	12.27	62,700
29 Jun 16	12.28000 -0.18	12.60	12.03	12.60	56,800
28 Jun 16	12.46000 +0.26	12.93	12.08	12.30	98,400
27 Jun 16	12.20000 +0.80	12.42	11.27	11.47	156,500
24 Jun 16	11.40000 -0.54	12.21	11.11	11.50	828,900
23 Jun 16	11.94000 -0.70	12.69	11.87	12.69	127,100
22 Jun 16	12.64000 +0.43	12.87	12.21	12.26	113,600
21 Jun 16	12.21000 -0.47	12.80	11.97	12.69	171,800
20 Jun 16	12.68000 -0.61	13.48	12.63	13.33	100,800
17 Jun 16	13.29000 -0.73	14.00	13.25	14.00	65,500
16 Jun 16	14.02000 +0.23	14.18	13.72	13.78	60,100
15 Jun 16	13.79000 -0.14	14.10	13.71	14.00	60,800
14 Jun 16	13.93000 +0.17	14.03	13.63	13.66	51,500
13 Jun 16	13.76000 +0.09	14.62	13.58	13.65	75,600
10 Jun 16	13.67000 -0.34	14.56	13.44	13.76	75,600
09 Jun 16	14.01000 -0.59	14.89	13.94	14.65	64,700
08 Jun 16	14.60000 -0.32	15.13	14.50	15.01	59,700
07 Jun 16	14.92000 -0.15	15.35	14.04	15.07	57,800
06 Jun 16	15.07000 -0.01	15.47	14.85	15.19	95,200
03 Jun 16	15.08000 +0.33	15.19	14.56	14.75	52,500
02 Jun 16	14.75000 +0.40	15.28	14.35	14.35	89,500
01 Jun 16	14.35000 +0.21	14.43	14.05	14.14	37,100
31 May 16	14.14000 +0.07	14.31	13.81	14.20	60,800
27 May 16	14.07000 +0.30	14.26	13.24	13.72	26,100
26 May 16	13.77000 -0.45	14.68	13.56	14.18	36,000
25 May 16	14.22000 +0.33	14.73	13.72	13.84	26,800
24 May 16	13.89000 +0.14	14.17	13.70	13.78	61,700
23 May 16	13.75000 +0.44	13.85	13.22	13.48	60,800
20 May 16	13.31000 -0.25	13.79	13.20	13.54	35,600
19 May 16	13.56000 +0.18	13.68	12.94	13.41	38,300
18 May 16	13.38000 -0.45	14.24	13.26	13.73	46,300
17 May 16	13.83000 +0.76	14.16	13.09	13.09	63,000
16 May 16	13.07000 -0.13	13.50	13.05	13.20	44,500
13 May 16	13.20000 -0.24	13.52	13.00	13.37	32,300
12 May 16	13.44000 -0.44	13.93	13.20	13.89	46,400
11 May 16	13.88000 -0.38	14.58	12.97	14.24	70,100
10 May 16	14.25500 +1.48	14.43	12.91	13.41	75,700
09 May 16	12.77000 +0.27	13.14	11.00	11.88	93,400
06 May 16	12.50000 -0.63	13.19	12.23	13.03	45,000
05 May 16	13.13000 +0.09	13.26	12.89	13.04	45,600
04 May 16	13.04000 +0.34	13.15	12.51	12.58	44,200
03 May 16	12.70000 -0.30	13.11	12.64	12.97	44,600
02 May 16	13.00000 +0.93	13.40	11.91	12.01	98,900
29 Apr 16	12.07000 -1.45	13.53	11.91	13.53	145,300
28 Apr 16	13.52000 -0.96	14.64	13.50	14.45	51,600
27 Apr 16	14.48000 +0.26	14.61	13.66	14.26	38,700
26 Apr 16	14.22000 -0.48	14.73	13.93	14.73	82,400
25 Apr 16	14.70000 +0.36	14.92	14.24	14.31	47,500
22 Apr 16	14.34000 -0.54	14.78	14.16	14.77	44,400
21 Apr 16	14.88000 -0.60	15.63	14.77	15.57	49,100
20 Apr 16	15.48000 +0.51	15.64	15.00	15.00	87,500
19 Apr 16	14.97000 +0.63	15.25	14.45	14.49	120,000
18 Apr 16	14.34000 +0.04	14.64	14.10	14.32	83,200
15 Apr 16	14.30000 +0.25	14.68	13.77	14.10	64,100
14 Apr 16	14.05000 +0.11	14.10	13.64	13.91	28,600
13 Apr 16	13.94000 +0.10	14.04	13.78	13.95	28,100
12 Apr 16	13.84000 +0.06	14.03	13.54	13.84	59,200
11 Apr 16	13.78000 +0.12	14.06	13.53	13.76	54,200
08 Apr 16	13.66000 +0.12	13.74	13.43	13.54	34,200
07 Apr 16	13.54000 -0.26	13.75	13.38	13.67	25,100
06 Apr 16	13.80000 -0.09	14.19	13.66	13.93	55,600
05 Apr 16	13.89000 +0.31	13.95	13.44	13.44	35,000
04 Apr 16	13.58000 -0.59	14.39	13.42	14.08	96,000
01 Apr 16	14.17000 -0.50	14.83	14.00	14.64	75,600
31 Mar 16	14.67000 -0.01	14.84	14.44	14.67	81,700
30 Mar 16	14.68000 +0.72	14.98	13.82	14.00	131,800
29 Mar 16	13.96000 +0.37	14.35	13.40	13.56	148,600
28 Mar 16	13.59000 -0.29	13.86	13.40	13.86	51,200
24 Mar 16	13.88000 +0.63	14.08	13.05	13.25	118,700
23 Mar 16	13.25000 +0.04	13.33	13.01	13.12	58,500
22 Mar 16	13.21000 -0.09	13.50	13.01	13.31	72,600
21 Mar 16	13.30000 +0.13	13.45	12.98	13.10	57,500
18 Mar 16	13.17000 -0.31	13.84	12.76	13.38	155,000
17 Mar 16	13.48000 -0.32	14.16	12.97	13.84	80,500
16 Mar 16	13.80000 -0.32	14.24	13.60	14.14	38,600
15 Mar 16	14.12000 -0.05	14.66	13.80	14.22	71,000
14 Mar 16	14.17000 +0.30	14.64	12.68	13.75	176,100
11 Mar 16	13.87000 -0.47	15.39	13.50	14.60	232,300
10 Mar 16	14.34000 +0.24	14.90	14.01	14.19	191,000
09 Mar 16	14.10000 +0.47	14.63	13.66	13.69	190,300
08 Mar 16	13.63000 +0.54	13.75	13.13	13.13	143,600
07 Mar 16	13.09000 +0.51	13.13	12.46	12.63	84,800
04 Mar 16	12.58000 -1.35	14.17	12.02	14.00	343,400
03 Mar 16	13.93000 +0.15	14.81	13.90	13.90	238,500
02 Mar 16	13.78000 +0.18	13.95	13.60	13.74	219,200
01 Mar 16	13.60000 +0.71	13.83	12.90	12.90	192,800
29 Feb 16	12.89000 +0.33	12.98	12.65	12.70	137,900
26 Feb 16	12.56000 +0.06	13.24	12.35	12.63	138,900
25 Feb 16	12.50000 +0.14	12.60	12.31	12.40	68,300
24 Feb 16	12.36000 -0.08	12.55	12.28	12.35	66,400
23 Feb 16	12.44000 +0.06	12.62	12.20	12.24	56,000
22 Feb 16	12.38000 -0.14	12.70	12.20	12.62	162,900
19 Feb 16	12.52500 +0.46	12.70	11.92	12.14	160,800
18 Feb 16	12.06000 +0.64	12.21	11.35	11.40	129,500
17 Feb 16	11.42000 +0.40	11.56	11.10	11.17	73,100
16 Feb 16	11.02000 +0.27	11.10	10.48	10.56	96,600
12 Feb 16	10.75000 +0.09	10.97	10.33	10.82	31,100
11 Feb 16	10.66000 -0.05	10.75	10.31	10.49	27,400
10 Feb 16	10.71000 -0.06	10.99	10.64	10.89	68,200
09 Feb 16	10.77000 +0.27	11.00	10.13	10.31	80,100
08 Feb 16	10.50000 -0.03	10.64	9.79	10.53	97,900
05 Feb 16	10.53000 -0.44	11.13	10.22	10.91	88,300
04 Feb 16	10.97000 +0.06	11.38	10.68	10.68	56,300
03 Feb 16	10.91000 -1.61	12.60	10.69	12.55	207,500
02 Feb 16	12.52000 -0.02	13.10	12.37	13.04	114,100
01 Feb 16	12.54000 +0.27	12.79	11.69	11.69	179,200
29 Jan 16	12.27000 +0.41	12.50	11.93	11.98	245,400
28 Jan 16	11.86000 +0.12	12.32	11.71	11.74	87,800
27 Jan 16	11.74000 -0.04	11.82	11.55	11.82	177,500
26 Jan 16	11.78000 +0.82	11.80	10.96	11.10	142,000
25 Jan 16	10.96000 -0.07	11.16	10.81	10.85	56,300
22 Jan 16	11.03000 +0.07	11.15	10.93	10.99	90,100
21 Jan 16	10.96000 +0.09	11.03	10.80	10.83	52,100
20 Jan 16	10.87000 -0.03	10.90	10.42	10.80	98,700
19 Jan 16	10.90000 -0.04	11.41	10.66	11.15	91,400
15 Jan 16	10.94000 -0.17	11.10	10.85	11.10	69,700
14 Jan 16	11.11000 +0.28	11.11	10.64	10.77	88,500
13 Jan 16	10.83000 -0.32	11.29	10.77	11.17	70,800
12 Jan 16	11.15000 +0.10	11.69	11.01	11.01	54,900
11 Jan 16	11.05000 -0.10	11.16	10.69	10.85	91,800
08 Jan 16	11.15000 +0.08	11.30	11.10	11.10	50,800
07 Jan 16	11.07000 -0.34	11.38	10.99	11.24	74,000
06 Jan 16	11.40700 -0.20	11.71	11.26	11.46	55,100
05 Jan 16	11.61000 +0.12	11.83	11.27	11.53	66,300
04 Jan 16	11.49000 +0.42	11.54	11.00	11.34	126,100
31 Dec 15	11.07000 -0.30	11.72	10.90	11.43	64,700
30 Dec 15	11.37000 +0.12	11.44	11.22	11.33	58,600
29 Dec 15	11.25000 +0.41	11.27	10.90	10.94	84,700
28 Dec 15	10.84000 +0.15	10.94	10.69	10.74	124,200
24 Dec 15	10.69000 +0.11	10.89	10.50	10.59	34,400
23 Dec 15	10.58000 +0.40	10.59	10.22	10.24	81,800
22 Dec 15	10.18000 +0.23	10.26	9.91	10.00	82,800
21 Dec 15	9.95000 +0.37	10.06	9.60	9.64	44,600
18 Dec 15	9.58000 +0.16	9.59	9.31	9.51	38,100
17 Dec 15	9.42000 +0.07	9.74	8.78	9.35	44,300
16 Dec 15	9.35000 +0.48	10.11	9.00	9.01	90,000
15 Dec 15	8.87000 +0.35	9.20	8.48	8.48	24,800
14 Dec 15	8.52000 +0.17	9.00	8.35	8.70	81,400
11 Dec 15	8.35000 +0.39	9.58	8.35	9.10	78,700
10 Dec 15	7.96000 +0.33	8.00	7.65	7.67	13,500
09 Dec 15	7.63000 +0.13	7.63	7.42	7.42	15,100
08 Dec 15	7.50000 -0.10	7.70	7.48	7.69	20,000
07 Dec 15	7.60000 +0.00	7.62	7.35	7.52	8,100
04 Dec 15	7.60000 +0.01	7.90	7.52	7.69	15,500
03 Dec 15	7.59000 -0.21	7.98	7.47	7.76	20,100
02 Dec 15	7.80000 +0.00	8.00	7.48	7.48	5,900
01 Dec 15	7.80000 +0.17	8.12	7.65	7.80	19,400
30 Nov 15	7.63000 -0.14	7.79	7.52	7.52	3,500
27 Nov 15	7.77000 -0.02	7.80	7.77	7.80	600
25 Nov 15	7.79000 +0.27	7.80	7.61	7.78	2,100
24 Nov 15	7.52000 -0.10	7.82	7.52	7.82	4,800
23 Nov 15	7.62000 +0.17	7.84	7.31	7.44	5,300
20 Nov 15	7.45000 -0.04	7.85	7.45	7.64	26,600
19 Nov 15	7.49000 +0.00	7.49	7.37	7.49	6,300
18 Nov 15	7.49000 +0.10	7.69	7.33	7.34	9,600
17 Nov 15	7.39000 -0.06	7.65	7.14	7.14	1,600
16 Nov 15	7.45000 +0.06	7.70	7.36	7.36	4,100
13 Nov 15	7.39000 -0.07	7.62	7.28	7.54	13,900
12 Nov 15	7.46000 -0.04	7.66	7.27	7.27	2,800
11 Nov 15	7.49990 -0.05	7.50	7.28	7.28	800
10 Nov 15	7.55000 +0.31	7.55	7.32	7.32	2,800
09 Nov 15	7.24000 +0.00	7.24	7.20	7.22	4,400
06 Nov 15	7.23890 -0.11	7.53	7.09	7.53	16,300
05 Nov 15	7.35000 +0.01	7.58	7.35	7.35	1,800
04 Nov 15	7.34000 +0.07	7.50	7.32	7.50	1,500
03 Nov 15	7.27000 -0.38	7.49	7.25	7.39	9,900
02 Nov 15	7.65000 +0.58	7.68	7.27	7.51	4,400
30 Oct 15	7.07000 -0.02	7.51	7.07	7.32	14,900
29 Oct 15	7.09000 -0.34	7.35	7.06	7.23	13,700
28 Oct 15	7.43000 +0.34	7.50	7.09	7.50	6,200
27 Oct 15	7.09000 -0.14	7.28	7.09	7.28	4,100
26 Oct 15	7.23000 -0.14	7.49	7.21	7.36	10,000
23 Oct 15	7.37000 -0.18	7.65	7.36	7.55	15,000
22 Oct 15	7.55000 -0.03	7.65	7.46	7.46	800
21 Oct 15	7.58000 +0.12	7.65	7.58	7.65	200
20 Oct 15	7.46000 -0.07	7.68	7.46	7.57	3,100
19 Oct 15	7.53000 -0.13	7.70	7.50	7.61	2,900
16 Oct 15	7.66000 +0.11	7.69	7.60	7.60	3,200
15 Oct 15	7.55000 +0.15	7.70	7.44	7.64	4,100
14 Oct 15	7.40000 -0.13	7.56	7.40	7.56	4,600
13 Oct 15	7.53000 -0.17	7.66	7.53	7.55	1,200
12 Oct 15	7.69990 +0.20	7.93	7.57	7.57	10,200
09 Oct 15	7.50000 +0.00	7.93	7.45	7.47	6,000
08 Oct 15	7.50000 -0.01	7.50	7.49	7.50	6,700
07 Oct 15	7.51000 -0.32	7.94	7.46	7.93	12,600
06 Oct 15	7.83000 +0.30	7.89	7.40	7.40	9,100
05 Oct 15	7.53000 +0.12	7.84	7.25	7.41	8,200
02 Oct 15	7.41000 -0.08	7.41	7.25	7.41	5,300
01 Oct 15	7.49000 -0.23	7.69	7.27	7.62	5,900
30 Sep 15	7.72000 +0.00	7.73	7.32	7.71	23,500
29 Sep 15	7.72000 +0.00	7.72	7.72	7.72	20
28 Sep 15	7.72000 +0.14	7.84	7.51	7.51	6,300
25 Sep 15	7.58000 -0.42	7.95	7.58	7.95	6,200
24 Sep 15	8.00000 +0.13	8.11	7.82	7.82	19,000
23 Sep 15	7.87000 +0.01	7.93	7.87	7.91	3,600
22 Sep 15	7.86000 -0.04	7.90	7.78	7.85	3,100
21 Sep 15	7.90000 +0.11	7.94	7.70	7.70	4,500
18 Sep 15	7.79000 +0.61	7.81	7.03	7.19	30,800
17 Sep 15	7.18000 +0.20	7.38	6.91	6.98	6,300
16 Sep 15	6.98000 +0.07	7.14	6.90	6.92	12,900
15 Sep 15	6.91000 +0.19	7.00	6.70	6.77	22,000
14 Sep 15	6.72000 -0.07	6.83	6.42	6.71	12,400
11 Sep 15	6.79000 -0.05	6.91	6.70	6.91	9,700
10 Sep 15	6.84000 -0.28	7.01	6.60	7.01	34,200
09 Sep 15	7.12000 +0.09	7.20	6.50	6.50	21,000
08 Sep 15	7.03000 -0.08	7.24	7.00	7.24	7,500
04 Sep 15	7.11000 -0.04	7.11	7.11	7.11	300
03 Sep 15	7.15000 +0.01	7.21	7.15	7.21	600
02 Sep 15	7.14000 -0.07	7.25	7.11	7.25	4,500
01 Sep 15	7.21000 +0.19	7.21	7.02	7.02	2,300
31 Aug 15	7.02000 +0.00	7.29	6.72	7.01	12,100
28 Aug 15	7.02000 +0.09	7.10	7.02	7.08	3,100
27 Aug 15	6.93000 -0.23	7.29	6.41	7.29	27,600
26 Aug 15	7.16000 -0.23	7.38	7.16	7.38	2,900
25 Aug 15	7.39000 +0.14	7.50	7.00	7.50	2,600
24 Aug 15	7.25000 -0.02	7.30	7.08	7.10	4,200
21 Aug 15	7.27000 -0.06	7.31	7.22	7.24	1,900
20 Aug 15	7.33000 -0.10	7.47	7.06	7.36	5,200
19 Aug 15	7.43000 +0.06	7.50	7.09	7.13	17,800
18 Aug 15	7.37000 +0.34	7.40	7.17	7.17	15,900
17 Aug 15	7.03000 +0.01	7.23	7.00	7.00	15,000
14 Aug 15	7.02000 -0.21	7.17	6.95	6.96	4,300
13 Aug 15	7.23000 -0.02	7.23	7.11	7.11	1,600
12 Aug 15	7.25000 -0.10	7.26	7.20	7.24	2,500
11 Aug 15	7.35000 -0.02	7.41	7.21	7.21	2,000
10 Aug 15	7.37000 +0.61	7.37	6.73	6.73	4,700
07 Aug 15	6.76000 +0.15	6.89	6.64	6.71	10,600
06 Aug 15	6.61000 -0.05	6.95	6.51	6.95	6,100
05 Aug 15	6.66000 +0.02	7.25	6.55	6.77	22,000
04 Aug 15	6.64000 +0.34	6.67	6.45	6.53	7,100
03 Aug 15	6.30000 -0.40	6.80	6.28	6.70	8,600
31 Jul 15	6.70000 -0.02	6.80	6.35	6.74	22,300
30 Jul 15	6.72000 +0.01	6.78	6.50	6.78	8,100
29 Jul 15	6.71000 +0.11	6.79	6.32	6.32	5,700
28 Jul 15	6.60000 -0.10	6.94	6.57	6.70	11,200
27 Jul 15	6.70000 -0.24	6.91	6.42	6.80	28,800
24 Jul 15	6.94000 +0.03	7.00	6.91	6.91	3,400
23 Jul 15	6.91000 -0.05	6.96	6.91	6.96	700
22 Jul 15	6.96000 -0.04	7.02	6.81	6.83	2,800
21 Jul 15	7.00000 +0.04	7.05	7.00	7.00	5,600
20 Jul 15	6.96000 -0.04	6.99	6.95	6.96	3,800
17 Jul 15	7.00000 -0.01	7.00	6.99	6.99	2,100
16 Jul 15	7.01000 -0.09	7.36	7.01	7.35	4,600
15 Jul 15	7.10000 +0.09	7.11	6.97	6.98	15,200
14 Jul 15	7.01000 -0.04	7.10	6.99	7.00	8,200
13 Jul 15	7.05000 -0.18	7.30	7.05	7.30	10,000
10 Jul 15	7.23000 +0.10	7.39	7.15	7.15	1,300
09 Jul 15	7.13000 -0.15	7.50	7.13	7.50	1,400
08 Jul 15	7.28000 -0.07	7.28	7.28	7.28	500
07 Jul 15	7.35000 +0.09	7.42	7.25	7.32	4,600
06 Jul 15	7.26000 +0.12	7.52	7.11	7.13	5,300
02 Jul 15	7.14000 -0.08	7.25	7.12	7.25	600
01 Jul 15	7.22000 +0.12	7.30	7.13	7.13	1,700
30 Jun 15	7.10000 +0.21	7.16	7.07	7.07	8,800
29 Jun 15	6.89000 -0.23	7.23	6.83	7.06	12,400
26 Jun 15	7.12000 -0.01	7.19	7.03	7.10	29,300
25 Jun 15	7.13000 +0.02	7.40	7.01	7.40	7,000
24 Jun 15	7.11000 -0.26	7.34	7.10	7.22	15,600
23 Jun 15	7.37000 +0.02	7.44	7.12	7.25	28,000
22 Jun 15	7.35000 -0.46	7.55	7.10	7.34	29,600
19 Jun 15	7.81000 -0.03	7.81	7.28	7.28	7,500
18 Jun 15	7.84000 +0.83	7.84	7.04	7.04	6,300
17 Jun 15	7.01000 -0.04	7.20	6.98	7.01	14,400
16 Jun 15	7.05000 -0.23	7.35	6.99	7.17	8,700
15 Jun 15	7.28000 -0.06	7.31	7.00	7.19	41,200
12 Jun 15	7.34000 -0.01	7.57	7.34	7.34	1,000
11 Jun 15	7.35000 -0.01	7.55	7.35	7.35	3,300
10 Jun 15	7.36000 -0.10	7.81	7.32	7.46	24,500
09 Jun 15	7.46000 +0.01	7.83	7.45	7.45	5,000
08 Jun 15	7.45000 -0.04	7.75	7.20	7.20	4,700
05 Jun 15	7.49000 +0.04	7.62	7.41	7.62	7,300
04 Jun 15	7.45000 -0.02	7.62	7.45	7.45	5,600
03 Jun 15	7.46500 -0.16	7.72	7.35	7.72	20,300
02 Jun 15	7.62500 -0.16	7.88	7.53	7.88	4,700
01 Jun 15	7.79000 -0.02	8.08	7.77	7.81	9,800
29 May 15	7.81000 +0.13	7.96	7.69	7.81	17,000
28 May 15	7.68000 +0.15	7.77	7.26	7.77	16,300
27 May 15	7.53000 +0.01	7.98	7.52	7.93	6,800
26 May 15	7.52000 -0.13	7.76	7.52	7.54	4,200
22 May 15	7.65000 -0.22	7.74	7.51	7.74	14,200
21 May 15	7.87000 +0.27	8.03	7.81	7.81	12,200
20 May 15	7.60000 -0.25	7.84	7.53	7.79	5,800
19 May 15	7.85000 -0.14	8.13	7.77	7.95	81,800
18 May 15	7.99500 -0.01	8.17	7.99	8.12	27,100
15 May 15	8.00000 -0.03	8.24	7.95	8.19	5,500
14 May 15	8.03000 -0.07	8.23	8.00	8.18	17,600
13 May 15	8.10000 +0.15	8.14	8.00	8.03	12,100
12 May 15	7.95000 -0.18	8.10	7.95	8.10	21,400
11 May 15	8.12500 -0.02	8.26	8.10	8.25	18,500
08 May 15	8.14000 -0.40	8.49	7.90	8.49	24,200
07 May 15	8.54000 +0.00	8.55	8.23	8.51	10,600
06 May 15	8.54000 +0.00	8.58	8.44	8.54	5,000
05 May 15	8.54000 -0.06	8.59	8.54	8.56	6,700
04 May 15	8.59500 +0.14	8.67	8.52	8.55	13,500
01 May 15	8.46000 +0.25	8.62	8.31	8.31	7,000
30 Apr 15	8.21000 -0.46	8.56	8.20	8.55	62,600
29 Apr 15	8.67000 -0.06	8.70	8.57	8.69	3,500
28 Apr 15	8.73000 -0.01	8.75	8.53	8.74	5,900
27 Apr 15	8.74000 -0.05	8.78	8.71	8.78	8,400
24 Apr 15	8.79000 +0.01	8.79	8.65	8.79	7,500
23 Apr 15	8.78000 +0.00	8.80	8.73	8.80	10,000
22 Apr 15	8.78000 +0.09	8.80	8.33	8.64	8,200
21 Apr 15	8.69000 +0.00	8.70	8.66	8.70	3,500
20 Apr 15	8.69000 +0.00	8.69	8.37	8.65	30,600
17 Apr 15	8.69000 +0.00	8.70	8.54	8.69	3,600
16 Apr 15	8.69000 +0.01	8.70	8.57	8.66	8,300
15 Apr 15	8.68000 +0.14	8.70	8.53	8.59	27,500
14 Apr 15	8.54000 -0.11	8.70	8.52	8.65	9,400
13 Apr 15	8.65000 -0.08	8.70	8.54	8.70	5,400
10 Apr 15	8.73000 +0.00	8.73	8.64	8.73	3,600
09 Apr 15	8.73000 +0.06	8.73	8.67	8.68	7,600
08 Apr 15	8.67000 +0.03	8.68	8.61	8.64	20,200
07 Apr 15	8.64000 +0.30	8.67	8.25	8.43	7,500
06 Apr 15	8.34000 -0.56	8.81	8.32	8.81	24,500
02 Apr 15	8.90000 +0.19	8.90	8.70	8.79	8,700
01 Apr 15	8.71000 -0.09	8.87	8.60	8.82	17,700
31 Mar 15	8.80000 +0.10	8.80	8.66	8.70	6,100
30 Mar 15	8.70000 +0.00	8.79	8.65	8.70	9,700
27 Mar 15	8.70000 +0.30	8.70	8.50	8.50	8,500
26 Mar 15	8.40000 +0.16	8.46	8.25	8.30	19,800
25 Mar 15	8.24000 +0.26	8.69	8.21	8.21	38,800
24 Mar 15	7.98000 +0.15	8.00	7.75	7.75	4,300
23 Mar 15	7.83000 +0.16	7.83	7.70	7.70	1,000
20 Mar 15	7.67000 -0.08	7.83	7.67	7.83	6,900
19 Mar 15	7.75000 -0.01	7.83	7.56	7.69	7,300
18 Mar 15	7.76260 +0.00	8.00	7.74	7.79	3,500
17 Mar 15	7.76000 -0.04	7.93	7.71	7.71	3,800
16 Mar 15	7.80000 -0.14	7.88	7.75	7.85	8,400
13 Mar 15	7.94000 +0.13	7.99	7.67	7.77	7,000
12 Mar 15	7.81000 -0.02	7.99	7.75	7.79	8,800
11 Mar 15	7.83000 +0.04	8.00	7.79	7.79	2,500
10 Mar 15	7.79000 -0.20	7.98	7.75	7.98	15,600
09 Mar 15	7.99000 -0.18	8.17	7.98	7.99	7,800
06 Mar 15	8.17000 +0.05	8.20	8.00	8.14	14,100
05 Mar 15	8.12000 +0.04	8.14	8.08	8.08	3,400
04 Mar 15	8.08000 -0.10	8.08	7.85	7.86	13,600
03 Mar 15	8.18000 +0.20	8.18	7.81	7.81	5,800
02 Mar 15	7.98000 -0.03	8.19	7.80	8.00	8,500
27 Feb 15	8.01000 -0.09	8.15	7.99	7.99	2,400
26 Feb 15	8.10000 -0.08	8.10	8.10	8.10	800
25 Feb 15	8.18000 +0.38	8.18	7.98	7.98	6,200
24 Feb 15	7.80000 -0.28	8.09	7.76	8.08	5,500
23 Feb 15	8.08000 +0.12	8.08	7.80	7.80	7,500
20 Feb 15	7.96000 +0.06	8.00	7.80	7.80	6,700
19 Feb 15	7.90000 -0.09	7.99	7.23	7.80	7,400
18 Feb 15	7.99000 +0.09	8.00	7.90	7.98	6,200
17 Feb 15	7.90000 +0.06	8.39	7.84	7.84	12,100
13 Feb 15	7.84000 +0.01	7.85	7.42	7.77	6,100
12 Feb 15	7.83000 +0.22	7.85	7.06	7.85	14,600
11 Feb 15	7.61000 -0.08	7.85	7.53	7.61	6,300
10 Feb 15	7.69000 -0.11	7.72	7.45	7.71	16,300
09 Feb 15	7.80000 +0.04	7.85	7.50	7.85	7,300
06 Feb 15	7.76000 +0.51	7.89	7.23	7.23	19,100
05 Feb 15	7.25000 +0.25	7.26	7.06	7.16	32,800
04 Feb 15	7.00000 -0.19	7.09	6.52	7.06	12,100
03 Feb 15	7.19000 -0.02	7.27	7.12	7.12	9,400
02 Feb 15	7.21000 -0.10	7.24	7.05	7.23	2,100
30 Jan 15	7.31000 -0.04	7.34	7.07	7.18	10,000
29 Jan 15	7.35000 +0.11	7.41	7.35	7.38	8,400
28 Jan 15	7.24000 -0.56	7.80	7.02	7.53	10,500
27 Jan 15	7.80000 +0.47	7.80	7.04	7.20	15,400
26 Jan 15	7.33000 -0.49	7.79	7.32	7.42	22,500
23 Jan 15	7.82000 +0.08	7.85	7.69	7.80	2,000
22 Jan 15	7.74000 +0.20	7.85	7.40	7.57	5,300
21 Jan 15	7.54000 +0.33	7.80	7.04	7.14	11,600
20 Jan 15	7.21000 -0.10	7.33	7.07	7.15	3,900
16 Jan 15	7.31000 +0.13	7.33	7.03	7.03	5,400
15 Jan 15	7.17990 -0.09	7.24	7.00	7.11	5,100
14 Jan 15	7.27000 +0.25	7.27	7.05	7.27	11,600
13 Jan 15	7.02000 -0.28	7.39	7.00	7.34	11,200
12 Jan 15	7.30000 -0.05	7.37	7.08	7.37	8,200
09 Jan 15	7.35000 -0.10	7.39	7.17	7.23	2,400
08 Jan 15	7.45000 +0.01	7.59	7.30	7.44	2,200
07 Jan 15	7.44000 +0.02	7.58	7.27	7.58	5,100
06 Jan 15	7.42000 -0.15	7.54	7.17	7.23	5,500
05 Jan 15	7.57000 -0.06	7.63	7.10	7.57	11,900
02 Jan 15	7.63000 -0.03	7.73	7.22	7.73	11,000
31 Dec 14	7.66000 -0.09	7.88	7.55	7.67	9,200
30 Dec 14	7.75000 -0.10	7.93	7.57	7.91	8,700
29 Dec 14	7.85000 +0.01	7.89	7.61	7.66	5,400
26 Dec 14	7.84000 +0.05	7.88	7.55	7.88	4,200
24 Dec 14	7.79000 +0.07	7.79	7.76	7.77	1,700
23 Dec 14	7.72000 +0.01	7.74	7.52	7.73	1,300
22 Dec 14	7.71000 +0.19	7.73	7.49	7.54	1,400
19 Dec 14	7.52000 -0.17	7.85	7.30	7.85	2,300
18 Dec 14	7.69000 +0.09	7.72	7.35	7.72	11,200
17 Dec 14	7.60000 +0.27	7.89	7.06	7.42	2,600
16 Dec 14	7.33000 +0.42	7.50	6.97	7.20	13,200
15 Dec 14	6.91000 -0.62	7.98	6.91	7.40	8,300
12 Dec 14	7.53000 +0.19	7.53	6.59	7.17	27,300
11 Dec 14	7.33990 -0.67	8.24	7.11	8.03	53,800
10 Dec 14	8.01000 +0.03	8.04	7.98	7.99	4,600
09 Dec 14	7.98000 -0.02	8.00	7.61	7.92	4,300
08 Dec 14	8.00000 +0.16	8.00	7.58	7.96	3,400
05 Dec 14	7.84000 -0.16	8.00	7.84	8.00	1,000
04 Dec 14	8.00000 +0.26	8.01	7.83	7.83	1,100
03 Dec 14	7.74000 -0.17	8.00	7.66	7.85	1,600
02 Dec 14	7.91000 +0.22	7.99	7.64	7.84	6,500
01 Dec 14	7.69000 +0.03	7.85	7.42	7.68	8,100
28 Nov 14	7.66000 +0.00	7.66	7.66	7.66	200
26 Nov 14	7.66000 +0.16	7.66	7.30	7.49	5,500
25 Nov 14	7.50000 +0.00	7.51	7.29	7.50	11,500
24 Nov 14	7.50000 +0.12	7.50	7.27	7.27	8,300
21 Nov 14	7.38000 -0.03	7.45	7.27	7.40	3,600
20 Nov 14	7.41000 -0.09	7.57	7.41	7.46	24,300
19 Nov 14	7.50000 +0.00	7.73	7.41	7.42	5,600
18 Nov 14	7.50000 +0.16	7.59	7.36	7.59	3,500
17 Nov 14	7.34000 -0.12	7.54	7.33	7.38	2,900
14 Nov 14	7.46000 +0.00	7.53	7.28	7.47	16,700
13 Nov 14	7.46000 +0.19	7.49	7.38	7.38	10,300
12 Nov 14	7.27000 -0.25	7.52	7.15	7.35	8,300
11 Nov 14	7.52000 -0.13	7.56	7.33	7.56	22,800
10 Nov 14	7.65000 -0.09	7.80	7.65	7.69	5,100
07 Nov 14	7.73500 +0.00	7.75	7.68	7.75	7,700
06 Nov 14	7.73500 -0.05	7.80	7.72	7.79	4,900
05 Nov 14	7.79000 -0.19	8.19	7.66	8.00	20,700
04 Nov 14	7.98000 -0.01	7.99	7.82	7.94	2,800
03 Nov 14	7.99000 +0.06	8.00	7.98	8.00	7,300
31 Oct 14	7.93000 -0.01	7.93	7.76	7.93	7,600
30 Oct 14	7.93600 +0.14	7.95	7.80	7.90	3,000
29 Oct 14	7.80000 +0.05	7.99	7.80	7.87	1,200
28 Oct 14	7.74990 +0.18	7.75	7.64	7.70	4,600
27 Oct 14	7.57000 -0.03	7.70	7.50	7.70	3,900
24 Oct 14	7.60000 -0.30	7.97	7.35	7.96	19,200
23 Oct 14	7.90000 -0.07	7.99	7.84	7.99	4,100
22 Oct 14	7.97000 -0.03	8.00	7.66	8.00	4,400
21 Oct 14	8.00000 +0.10	8.00	7.67	7.68	3,700
20 Oct 14	7.90000 +0.01	8.01	7.60	8.01	9,200
17 Oct 14	7.89000 +0.08	7.97	7.50	7.97	6,500
16 Oct 14	7.81000 +0.47	7.98	7.33	7.33	3,200
15 Oct 14	7.34500 -0.07	7.71	7.10	7.40	5,600
14 Oct 14	7.41000 -0.19	7.59	7.40	7.59	6,000
13 Oct 14	7.60000 -0.23	7.76	7.57	7.76	2,700
10 Oct 14	7.82610 -0.21	8.01	7.77	8.01	900
09 Oct 14	8.04000 +0.01	8.04	7.88	7.95	3,200
08 Oct 14	8.03000 -0.01	8.03	7.74	7.90	7,200
07 Oct 14	8.03950 +0.04	8.04	7.90	7.90	2,000
06 Oct 14	8.00000 -0.04	8.13	7.72	8.13	6,100
03 Oct 14	8.04000 +0.00	8.04	8.00	8.04	6,300
02 Oct 14	8.04000 +0.07	8.08	7.68	7.99	8,600
01 Oct 14	7.96990 -0.28	8.15	7.96	8.15	5,500
30 Sep 14	8.25000 +0.07	8.29	8.07	8.07	3,700
29 Sep 14	8.18000 +0.18	8.30	7.51	7.84	13,100
26 Sep 14	8.00000 +0.19	8.10	7.88	8.10	3,100
25 Sep 14	7.81000 -0.05	8.24	7.73	8.24	2,600
24 Sep 14	7.86000 -0.51	8.35	7.77	8.35	29,200
23 Sep 14	8.37000 +0.88	8.39	7.41	7.44	13,500
22 Sep 14	7.49000 -0.03	7.86	7.26	7.42	16,800
19 Sep 14	7.52000 +0.02	7.75	7.25	7.75	20,800
18 Sep 14	7.50000 -0.03	7.76	7.29	7.52	11,800
17 Sep 14	7.53000 -0.01	7.82	7.39	7.57	7,700
16 Sep 14	7.53990 +0.26	7.87	7.28	7.84	14,200
15 Sep 14	7.28000 -0.34	7.95	7.25	7.70	33,600
12 Sep 14	7.62000 -0.24	8.16	7.50	7.91	16,000
11 Sep 14	7.86000 -0.12	8.24	7.85	7.98	9,600
10 Sep 14	7.98000 -0.14	8.30	7.90	8.13	15,000
09 Sep 14	8.12000 -0.01	8.41	8.12	8.41	9,000
08 Sep 14	8.13000 +0.06	8.41	8.07	8.07	23,200
05 Sep 14	8.07000 +0.12	8.25	7.96	7.96	9,600
04 Sep 14	7.94500 +0.10	8.00	7.86	7.87	10,200
03 Sep 14	7.85000 +0.23	7.87	7.64	7.85	14,200
02 Sep 14	7.62000 +0.00	7.88	7.55	7.88	15,700
29 Aug 14	7.62000 +0.01	7.86	7.62	7.73	6,300
28 Aug 14	7.61500 +0.24	7.87	7.25	7.83	7,900
27 Aug 14	7.37000 -0.20	7.63	7.26	7.57	20,600
26 Aug 14	7.56990 -0.14	7.80	7.49	7.80	12,300
25 Aug 14	7.71000 +0.10	7.86	7.62	7.76	20,600
22 Aug 14	7.61000 +0.50	7.88	7.15	7.16	94,400
21 Aug 14	7.11000 -0.06	7.33	7.06	7.33	3,000
20 Aug 14	7.17000 -0.07	7.25	7.13	7.20	11,700
19 Aug 14	7.24000 +0.01	7.27	7.15	7.25	4,800
18 Aug 14	7.22500 +0.16	7.25	7.12	7.24	15,300
15 Aug 14	7.06000 +0.11	7.19	6.48	6.98	29,100
14 Aug 14	6.95000 -0.03	7.07	6.95	7.00	4,600
13 Aug 14	6.98000 +0.01	7.19	6.95	7.06	19,400
12 Aug 14	6.97000 +0.32	7.24	6.80	6.80	52,900
11 Aug 14	6.65000 +0.04	6.77	6.55	6.77	16,300
08 Aug 14	6.61000 +0.22	6.62	6.48	6.48	5,800
07 Aug 14	6.39000 +0.00	6.39	6.30	6.36	1,000
06 Aug 14	6.39000 +0.06	6.49	6.32	6.49	3,000
05 Aug 14	6.33000 -0.10	6.50	6.20	6.50	8,000
04 Aug 14	6.43000 +0.29	6.49	6.22	6.47	7,600
01 Aug 14	6.14000 -0.24	6.95	6.14	6.92	17,100
31 Jul 14	6.38000 -0.11	6.50	6.30	6.46	9,000
30 Jul 14	6.49000 +0.17	6.50	6.43	6.43	14,500
29 Jul 14	6.32000 -0.12	6.45	6.20	6.20	22,000
28 Jul 14	6.43950 +0.17	6.45	6.25	6.25	9,600
25 Jul 14	6.27000 -0.09	6.43	6.26	6.43	4,000
24 Jul 14	6.36000 -0.09	6.45	6.30	6.45	32,300
23 Jul 14	6.45000 +0.07	6.45	6.33	6.33	92,400
22 Jul 14	6.37500 -0.07	6.45	6.34	6.45	4,600
21 Jul 14	6.44990 -0.03	6.46	6.35	6.45	27,100
18 Jul 14	6.48000 -0.11	6.50	6.41	6.50	3,100
17 Jul 14	6.59000 -0.19	6.63	6.51	6.63	11,400
16 Jul 14	6.77990 -0.18	6.95	6.70	6.80	9,100
15 Jul 14	6.96000 +0.22	7.09	6.76	6.86	22,300
14 Jul 14	6.74000 +0.44	6.85	6.42	6.42	10,800
11 Jul 14	6.30000 -0.12	6.60	6.30	6.43	5,300
10 Jul 14	6.42000 +0.10	6.42	6.34	6.40	1,200
09 Jul 14	6.32500 -0.13	6.44	6.28	6.44	1,800
08 Jul 14	6.45000 +0.12	6.67	6.09	6.53	4,600
07 Jul 14	6.33000 -0.13	6.59	6.15	6.26	6,700
03 Jul 14	6.46000 -0.10	6.60	6.45	6.45	3,700
02 Jul 14	6.56000 -0.08	6.69	6.40	6.69	39,300
01 Jul 14	6.64000 -0.03	6.89	6.51	6.74	21,000
30 Jun 14	6.67000 +0.32	6.90	6.06	6.40	49,300
27 Jun 14	6.35000 +0.06	6.35	6.35	6.35	100
26 Jun 14	6.29000 +0.21	6.29	6.07	6.18	3,600
25 Jun 14	6.08000 +0.03	6.36	5.97	6.02	9,700
24 Jun 14	6.05000 -0.12	6.14	6.01	6.08	5,900
23 Jun 14	6.17000 -0.07	6.18	5.83	6.18	8,600
20 Jun 14	6.24000 +0.16	6.25	6.06	6.06	1,000
19 Jun 14	6.07950 -0.17	6.15	5.92	5.96	7,500
18 Jun 14	6.25000 +0.20	6.31	5.99	5.99	5,800
17 Jun 14	6.05000 -0.10	6.09	5.88	6.02	5,400
16 Jun 14	6.14950 +0.06	6.15	6.08	6.13	2,100
13 Jun 14	6.09000 +0.14	6.10	5.76	5.88	8,900
12 Jun 14	5.95000 -0.05	5.95	5.95	5.95	200
11 Jun 14	6.00000 -0.08	6.01	6.00	6.00	3,200
10 Jun 14	6.08000 +0.08	6.23	5.91	6.05	10,500
09 Jun 14	6.00000 -0.56	6.50	5.89	6.50	16,300
06 Jun 14	6.56000 +0.33	6.58	6.01	6.25	16,300
05 Jun 14	6.23000 -0.03	6.36	6.23	6.36	6,200
04 Jun 14	6.26000 -0.15	6.61	6.25	6.46	4,300
03 Jun 14	6.41000 -0.44	6.74	6.38	6.56	18,400
02 Jun 14	6.84950 +0.09	6.87	6.52	6.55	8,300
30 May 14	6.76000 -0.08	6.87	6.52	6.52	2,900
29 May 14	6.84000 +0.04	6.87	6.48	6.74	6,500
28 May 14	6.80000 -0.01	6.88	6.72	6.77	2,800
27 May 14	6.81000 +0.00	6.82	6.81	6.81	1,300
23 May 14	6.81000 -0.05	6.81	6.81	6.81	100
22 May 14	6.86000 -0.01	6.87	6.77	6.77	3,500
21 May 14	6.87000 +0.02	6.91	6.60	6.91	5,900
20 May 14	6.85000 +0.00	6.90	6.66	6.80	5,600
19 May 14	6.85000 +0.05	6.88	6.49	6.49	4,500
16 May 14	6.80000 +0.24	6.80	6.16	6.16	300
15 May 14	6.56000 +0.28	6.56	6.20	6.39	1,500
14 May 14	6.27640 -0.22	6.28	6.28	6.28	200
13 May 14	6.50000 +0.25	6.50	6.06	6.16	1,500
12 May 14	6.25000 -0.32	6.40	6.15	6.40	8,900
09 May 14	6.57000 +0.22	6.64	6.31	6.39	5,000
08 May 14	6.35000 +0.27	6.65	5.92	6.03	10,700
07 May 14	6.08000 +0.23	6.39	5.95	6.39	14,800
06 May 14	5.85000 -0.22	5.98	5.85	5.98	800
05 May 14	6.07000 -0.11	6.50	5.88	6.12	42,600
02 May 14	6.18000 +0.05	6.36	6.01	6.19	29,100
01 May 14	6.13000 -0.08	6.28	6.10	6.28	13,900
30 Apr 14	6.21000 -0.14	6.30	6.19	6.30	6,200
29 Apr 14	6.35000 +0.06	6.35	6.30	6.30	2,700
28 Apr 14	6.29000 -0.20	6.42	6.25	6.42	15,300
25 Apr 14	6.49000 -0.24	6.70	6.37	6.70	7,900
24 Apr 14	6.73000 +0.20	6.94	6.46	6.50	17,700
23 Apr 14	6.53000 +0.00	6.53	6.53	6.53	0
22 Apr 14	6.53000 +0.08	6.58	6.51	6.56	600
21 Apr 14	6.45000 +0.05	6.54	6.30	6.44	4,000
17 Apr 14	6.40000 -0.05	6.50	6.20	6.23	7,100
16 Apr 14	6.45000 +0.21	6.53	6.13	6.15	9,900
15 Apr 14	6.24000 -0.19	6.53	6.20	6.51	4,500
14 Apr 14	6.43000 +0.01	6.44	6.33	6.41	6,000
11 Apr 14	6.42000 -0.03	6.47	6.29	6.38	3,100
10 Apr 14	6.45000 +0.03	6.48	6.30	6.44	7,000
09 Apr 14	6.42000 +0.24	6.44	6.18	6.24	4,900
08 Apr 14	6.18000 +0.09	6.35	6.09	6.09	32,200
07 Apr 14	6.09000 -0.05	6.44	6.02	6.05	8,600
04 Apr 14	6.14000 -0.30	6.59	6.07	6.59	37,500
03 Apr 14	6.44000 +0.00	6.53	6.24	6.53	8,700
02 Apr 14	6.44000 +0.25	6.53	6.15	6.16	31,900
01 Apr 14	6.19000 -0.02	6.23	6.10	6.17	110,100
31 Mar 14	6.21000 -0.04	6.25	6.21	6.25	20,400
28 Mar 14	6.25000 +0.12	6.34	6.20	6.20	12,500
27 Mar 14	6.13000 -0.11	6.34	6.13	6.34	24,800
26 Mar 14	6.24500 -0.02	6.36	6.24	6.26	19,200
25 Mar 14	6.26000 +0.00	6.36	6.25	6.36	1,700
24 Mar 14	6.26000 -0.21	6.40	6.26	6.40	3,800
21 Mar 14	6.47000 +0.18	6.48	6.13	6.38	17,800
20 Mar 14	6.29000 +0.23	6.31	6.14	6.14	7,000
19 Mar 14	6.06000 -0.14	6.26	6.02	6.21	900
18 Mar 14	6.20000 +0.00	6.20	6.10	6.20	5,800
17 Mar 14	6.20000 -0.03	6.23	6.10	6.23	15,300
14 Mar 14	6.23000 -0.03	6.34	6.16	6.16	18,800
13 Mar 14	6.26000 -0.14	6.34	6.25	6.34	4,000
12 Mar 14	6.40000 +0.14	6.46	6.26	6.41	6,900
11 Mar 14	6.26000 +0.05	6.38	6.25	6.25	5,100
10 Mar 14	6.21000 -0.17	6.38	6.08	6.27	13,700
07 Mar 14	6.38000 +0.01	6.59	5.96	6.59	61,100
06 Mar 14	6.37000 +0.73	6.44	5.60	5.88	29,900
05 Mar 14	5.64000 +0.28	5.69	5.40	5.45	8,900
04 Mar 14	5.36000 +0.09	5.43	5.20	5.31	493,300
03 Mar 14	5.27000 -0.20	5.49	5.10	5.49	17,100
28 Feb 14	5.47000 +0.16	5.47	5.28	5.34	5,800
27 Feb 14	5.31000 -0.16	5.40	5.30	5.40	6,200
26 Feb 14	5.47000 +0.14	5.59	5.45	5.59	4,500
25 Feb 14	5.33000 -0.47	5.72	5.32	5.72	5,700
24 Feb 14	5.80000 -0.24	6.15	5.68	5.98	10,200
21 Feb 14	6.04000 -0.38	6.22	6.04	6.22	3,500
20 Feb 14	6.42000 +0.01	6.42	6.02	6.34	5,700
19 Feb 14	6.41000 +0.05	6.42	6.41	6.42	300
18 Feb 14	6.36000 -0.08	6.45	6.28	6.45	2,000
14 Feb 14	6.44000 +0.07	6.44	6.29	6.44	8,800
13 Feb 14	6.37000 +0.18	6.39	6.07	6.20	5,000
12 Feb 14	6.19000 +0.02	6.55	6.19	6.22	7,200
11 Feb 14	6.17000 -0.19	6.41	6.17	6.21	12,100
10 Feb 14	6.36000 +0.21	6.36	6.07	6.20	4,500
07 Feb 14	6.15000 +0.07	6.41	6.09	6.18	4,300
06 Feb 14	6.08000 +0.13	6.42	6.08	6.27	8,800
05 Feb 14	5.95000 -0.30	6.32	5.95	6.29	3,700
04 Feb 14	6.25000 +0.09	6.31	6.09	6.30	6,900
03 Feb 14	6.16000 +0.06	6.30	5.91	6.15	5,600
31 Jan 14	6.10000 -0.10	6.25	6.10	6.25	1,600
30 Jan 14	6.20000 +0.08	6.36	6.17	6.19	16,200
29 Jan 14	6.12000 -0.12	6.20	5.95	6.15	3,300
28 Jan 14	6.24000 -0.35	6.50	6.23	6.40	7,500
27 Jan 14	6.59000 +0.44	6.99	5.78	6.92	3,700
24 Jan 14	6.15000 -0.01	6.24	5.98	6.22	2,300
23 Jan 14	6.16000 -0.15	6.45	6.07	6.45	9,800
22 Jan 14	6.31000 -0.02	6.61	6.11	6.47	12,000
21 Jan 14	6.33000 +0.16	6.45	6.11	6.25	10,900
17 Jan 14	6.17000 +0.10	6.24	6.00	6.11	22,800
16 Jan 14	6.07000 +0.01	6.13	5.82	6.07	13,400
15 Jan 14	6.06000 +0.20	6.24	5.80	5.84	27,300
14 Jan 14	5.86000 +0.18	5.86	5.54	5.61	25,100
13 Jan 14	5.68000 -0.31	5.89	5.68	5.89	2,200
10 Jan 14	5.99000 +0.02	5.99	5.67	5.94	13,000
09 Jan 14	5.97000 +0.11	6.00	5.74	5.77	4,900
08 Jan 14	5.86000 +0.24	6.00	5.50	5.50	19,300
07 Jan 14	5.62000 -0.41	6.46	5.62	6.09	37,100
06 Jan 14	6.03000 +0.13	6.47	5.77	5.98	21,800
03 Jan 14	5.90000 +0.45	5.96	5.49	5.50	13,800
02 Jan 14	5.45000 +0.06	5.75	5.16	5.16	20,400
31 Dec 13	5.39000 +0.05	5.50	5.00	5.00	8,900
30 Dec 13	5.34000 -0.10	5.50	5.20	5.39	21,800
27 Dec 13	5.44000 +0.47	5.45	5.09	5.15	10,300
26 Dec 13	4.97000 -0.12	5.20	4.85	5.20	15,000
24 Dec 13	5.09000 +0.04	5.30	4.94	5.00	1,100
23 Dec 13	5.05000 -0.11	5.45	4.92	5.40	13,900
20 Dec 13	5.16000 -0.13	5.19	5.03	5.07	67,100
19 Dec 13	5.29000 -0.12	5.55	5.18	5.19	10,700
18 Dec 13	5.41000 +0.30	6.00	5.11	5.20	88,800
17 Dec 13	5.11000 -0.02	5.25	5.10	5.20	18,800
16 Dec 13	5.13000 -0.06	5.35	5.11	5.26	22,500
13 Dec 13	5.19000 +0.05	5.35	5.10	5.24	45,200
12 Dec 13	5.14000 +0.02	5.47	5.10	5.18	47,400
11 Dec 13	5.12000 +0.07	5.50	5.00	5.06	45,100
10 Dec 13	5.05000 +0.15	5.15	4.83	5.04	18,500
09 Dec 13	4.90000 +0.12	5.12	4.61	4.70	10,800
06 Dec 13	4.78000 +0.18	4.78	4.51	4.64	4,100
05 Dec 13	4.60000 -0.06	4.65	4.49	4.65	1,300
04 Dec 13	4.66000 +0.11	4.80	4.34	4.57	26,700
03 Dec 13	4.55000 -0.02	4.65	4.34	4.57	11,600
02 Dec 13	4.57000 -0.22	4.72	4.46	4.72	5,000
29 Nov 13	4.79000 +0.09	4.80	4.76	4.79	5,900
27 Nov 13	4.70000 +0.04	4.79	4.70	4.75	3,100
26 Nov 13	4.66000 +0.27	4.66	4.35	4.49	5,300
25 Nov 13	4.39000 -0.03	4.57	4.25	4.30	34,600
22 Nov 13	4.42000 -0.05	4.60	4.42	4.50	15,300
21 Nov 13	4.47000 -0.15	4.75	4.47	4.68	8,400
20 Nov 13	4.62000 -0.29	4.99	4.62	4.99	7,300
19 Nov 13	4.91000 +0.10	5.10	4.89	4.94	4,000
18 Nov 13	4.81000 -0.05	4.81	4.81	4.81	200
15 Nov 13	4.86000 -0.25	5.17	4.82	4.95	5,300
14 Nov 13	5.11000 +0.28	5.11	4.81	4.81	14,700
13 Nov 13	4.83000 +0.12	4.86	4.75	4.75	4,400
12 Nov 13	4.71000 +0.03	4.99	4.68	4.70	10,000
11 Nov 13	4.68000 +0.21	4.80	4.55	4.55	18,000
08 Nov 13	4.47000 +0.11	4.47	4.47	4.47	300
07 Nov 13	4.36000 -0.21	4.67	4.36	4.67	6,200
06 Nov 13	4.57000 +0.09	4.79	4.49	4.54	3,500
05 Nov 13	4.48000 +0.00	4.80	4.48	4.80	2,000
04 Nov 13	4.48000 +0.00	4.59	4.48	4.59	1,400
01 Nov 13	4.48000 -0.18	4.56	4.46	4.46	1,300
31 Oct 13	4.66000 +0.12	4.66	4.40	4.45	3,800
30 Oct 13	4.54000 -0.13	4.67	4.36	4.60	3,600
29 Oct 13	4.67000 +0.28	4.67	4.40	4.40	2,800
28 Oct 13	4.39000 -0.11	4.43	4.35	4.41	9,100
25 Oct 13	4.50000 -0.14	4.50	4.10	4.50	15,200
24 Oct 13	4.64000 +0.00	4.65	4.40	4.56	81,100
23 Oct 13	4.64000 -0.02	4.65	4.50	4.55	11,700
22 Oct 13	4.66000 -0.13	4.75	4.45	4.68	5,100
21 Oct 13	4.79000 +0.09	4.89	4.35	4.70	37,200
18 Oct 13	4.70000 -0.13	4.89	4.70	4.80	7,100
17 Oct 13	4.83000 +0.02	4.85	4.74	4.79	8,800
16 Oct 13	4.81000 -0.24	4.96	4.76	4.96	6,600
15 Oct 13	5.04750 -0.06	5.20	4.70	5.01	30,000
14 Oct 13	5.11000 +0.33	5.67	4.85	4.85	18,200
11 Oct 13	4.78000 -0.62	5.05	4.52	5.05	32,500
10 Oct 13	5.40000 +0.65	5.51	4.50	4.67	31,600
09 Oct 13	4.74940 +0.40	4.75	4.23	4.50	39,400
08 Oct 13	4.35000 -0.22	4.58	4.20	4.42	25,400
07 Oct 13	4.57000 -0.09	4.72	4.20	4.56	18,500
04 Oct 13	4.66000 +0.53	4.68	4.05	4.27	64,900
03 Oct 13	4.13000 -0.04	4.29	4.08	4.13	10,600
02 Oct 13	4.17000 +0.17	4.22	4.04	4.04	9,800
01 Oct 13	4.00000 -0.06	4.14	4.00	4.14	10,600
30 Sep 13	4.06000 -0.02	4.27	4.01	4.12	2,700
27 Sep 13	4.08000 -0.16	4.26	4.00	4.25	5,700
26 Sep 13	4.24000 -0.05	4.24	4.22	4.23	1,600
25 Sep 13	4.29000 -0.01	4.38	4.14	4.36	112,800
24 Sep 13	4.30000 +0.15	4.37	4.19	4.25	2,600
23 Sep 13	4.15040 -0.39	4.15	4.15	4.15	600
20 Sep 13	4.54000 +0.16	4.54	4.35	4.35	4,600
19 Sep 13	4.38000 -0.01	4.54	4.30	4.30	8,500
18 Sep 13	4.39000 +0.16	4.52	4.20	4.27	12,700
17 Sep 13	4.23000 -0.01	4.47	4.23	4.26	10,000
16 Sep 13	4.24000 +0.00	4.24	4.24	4.24	0
13 Sep 13	4.24000 -0.04	4.41	4.12	4.30	1,300
12 Sep 13	4.28000 +0.25	4.29	4.28	4.29	500
11 Sep 13	4.03000 -0.11	4.31	4.00	4.19	2,000
10 Sep 13	4.14000 +0.23	4.17	4.00	4.13	19,300
09 Sep 13	3.91010 -0.03	4.19	3.91	4.00	14,700
06 Sep 13	3.94000 -0.14	3.94	3.94	3.94	100
05 Sep 13	4.08000 +0.00	4.23	4.08	4.23	7,200
04 Sep 13	4.08000 -0.06	4.24	3.81	4.08	13,700
03 Sep 13	4.14000 +0.04	4.25	4.14	4.25	700
30 Aug 13	4.10000 -0.15	4.20	4.10	4.20	600
29 Aug 13	4.25000 +0.12	4.40	4.25	4.36	1,600
28 Aug 13	4.13000 -0.22	4.19	4.00	4.17	35,700
27 Aug 13	4.35000 +0.00	4.35	4.35	4.35	0
26 Aug 13	4.35000 -0.10	4.88	4.23	4.55	24,600
23 Aug 13	4.44500 -0.11	4.59	4.45	4.59	200
22 Aug 13	4.55000 +0.23	4.60	4.55	4.58	400
21 Aug 13	4.32000 -0.19	4.55	3.94	4.50	3,400
20 Aug 13	4.51000 -0.01	4.52	4.51	4.52	3,000
19 Aug 13	4.52000 -0.03	4.61	4.52	4.61	500
16 Aug 13	4.55000 -0.11	4.75	4.55	4.58	34,300
15 Aug 13	4.66000 -0.07	4.70	4.56	4.67	5,700
14 Aug 13	4.73000 +0.02	4.75	4.54	4.70	14,200
13 Aug 13	4.71000 -0.21	4.79	4.71	4.79	400
12 Aug 13	4.92000 +0.26	4.92	4.66	4.66	12,600
09 Aug 13	4.66000 -0.26	5.14	4.65	5.14	24,700
08 Aug 13	4.92000 -0.26	5.25	4.92	5.16	1,400
07 Aug 13	5.18000 -0.38	5.18	4.85	4.85	200
06 Aug 13	5.56000 +0.30	5.58	5.39	5.39	1,100
05 Aug 13	5.26000 +0.24	5.75	4.97	5.07	1,600
02 Aug 13	5.02000 -0.67	5.79	5.02	5.64	500
01 Aug 13	5.69000 -0.20	5.90	5.49	5.79	4,100
31 Jul 13	5.89000 +1.24	6.09	4.67	4.67	400
30 Jul 13	4.65000 +0.04	4.74	4.51	4.72	14,000
29 Jul 13	4.61000 +0.01	4.61	4.61	4.61	200
26 Jul 13	4.60000 +0.13	4.66	4.52	4.52	1,700
25 Jul 13	4.47000 -0.28	4.76	4.37	4.76	68,200
24 Jul 13	4.75000 -0.03	4.75	4.75	4.75	500
23 Jul 13	4.78000 -0.01	4.78	4.78	4.78	100
22 Jul 13	4.79000 +0.14	4.79	4.66	4.69	700
19 Jul 13	4.65000 +0.00	4.65	4.62	4.62	3,200
18 Jul 13	4.65000 -0.03	4.66	4.62	4.62	1,700
17 Jul 13	4.68000 -0.02	4.78	4.61	4.78	18,700
16 Jul 13	4.70000 +0.05	4.72	4.65	4.72	1,800
15 Jul 13	4.65000 -0.04	4.65	4.65	4.65	100
12 Jul 13	4.69000 -0.20	4.69	4.65	4.65	200
11 Jul 13	4.89000 +0.10	5.12	4.80	4.80	700
10 Jul 13	4.79000 +0.10	4.80	4.69	4.70	1,500
09 Jul 13	4.69000 -0.11	4.69	4.66	4.67	600
08 Jul 13	4.80000 +0.10	5.15	4.80	5.15	15,800
05 Jul 13	4.70010 -0.34	5.12	4.70	5.12	1,900
03 Jul 13	5.04000 +0.00	5.04	5.04	5.04	0
02 Jul 13	5.04000 +0.42	5.20	4.67	5.20	6,400
01 Jul 13	4.62000 +0.18	5.39	4.42	4.42	900
28 Jun 13	4.44000 +0.22	4.45	4.20	4.24	6,300
27 Jun 13	4.22000 -0.15	4.44	4.15	4.34	4,000
26 Jun 13	4.37000 +0.02	4.45	4.30	4.30	9,300
25 Jun 13	4.35000 +0.04	4.42	4.15	4.42	1,200
24 Jun 13	4.31000 -0.11	4.44	4.26	4.42	2,200
21 Jun 13	4.42000 +0.15	4.42	4.05	4.15	2,800
20 Jun 13	4.27000 -0.20	4.45	4.18	4.45	4,700
19 Jun 13	4.47000 -0.15	4.53	4.46	4.53	900
18 Jun 13	4.62000 -0.37	5.00	3.64	5.00	23,600
17 Jun 13	4.99000 -0.14	5.36	3.38	3.38	3,200
14 Jun 13	5.13000 +0.00	5.13	5.13	5.13	800
13 Jun 13	5.13000 +0.10	5.14	5.05	5.08	3,500
12 Jun 13	5.03400 -0.18	5.05	5.00	5.05	1,700
11 Jun 13	5.21010 -0.19	5.45	5.10	5.36	7,800
10 Jun 13	5.40000 -0.01	5.40	5.26	5.36	7,800
07 Jun 13	5.41000 +0.12	5.58	5.31	5.31	2,300
06 Jun 13	5.29000 +0.00	5.29	5.29	5.29	0
05 Jun 13	5.29000 +0.00	5.49	5.26	5.33	1,300
04 Jun 13	5.29000 -0.21	5.46	5.26	5.46	1,000
03 Jun 13	5.50000 -0.09	5.60	5.18	5.18	3,600
31 May 13	5.59000 -0.01	5.59	5.44	5.51	3,600
30 May 13	5.60000 -0.10	5.61	5.51	5.61	10,200
29 May 13	5.70000 -0.15	5.83	5.49	5.70	8,300
28 May 13	5.85000 +0.10	5.85	5.85	5.85	400
24 May 13	5.75000 +0.00	5.75	5.75	5.75	0
23 May 13	5.75000 +0.09	5.76	5.74	5.74	800
22 May 13	5.66100 +0.05	5.66	5.66	5.66	1,000
21 May 13	5.61000 -0.28	5.89	5.48	5.89	15,200
20 May 13	5.89000 +0.06	5.89	5.89	5.89	2,300
17 May 13	5.83000 -0.19	6.15	5.83	6.15	200
16 May 13	6.02000 -0.17	6.06	6.02	6.03	3,700
15 May 13	6.19000 +0.19	6.34	5.85	6.19	10,800
14 May 13	6.00010 -0.24	6.28	6.00	6.25	500
13 May 13	6.24000 +0.45	6.24	5.99	6.11	1,100
10 May 13	5.79280 +0.04	5.79	5.79	5.79	600
09 May 13	5.75000 +0.00	5.76	5.75	5.76	1,800
08 May 13	5.75000 -0.08	5.83	5.75	5.83	2,800
07 May 13	5.83000 -0.03	6.01	5.79	5.79	3,900
06 May 13	5.85600 -0.20	6.27	5.77	6.10	7,100
03 May 13	6.06000 +0.20	6.06	5.76	5.76	600
02 May 13	5.86200 +0.10	5.86	5.75	5.76	3,600
01 May 13	5.76000 -0.07	5.99	5.75	5.97	1,200
30 Apr 13	5.83000 -0.02	5.88	5.76	5.88	1,600
29 Apr 13	5.85000 +0.05	5.88	5.85	5.85	300
26 Apr 13	5.80000 +0.04	5.80	5.80	5.80	200
25 Apr 13	5.76000 +0.44	5.78	5.75	5.75	1,100
24 Apr 13	5.32000 -0.29	5.56	5.32	5.56	300
23 Apr 13	5.61000 +0.21	5.69	5.61	5.69	1,800
22 Apr 13	5.40000 -0.59	5.69	5.18	5.67	7,600
19 Apr 13	5.99000 +0.00	5.99	5.99	5.99	0
18 Apr 13	5.99000 +0.60	6.00	5.36	5.45	4,100
17 Apr 13	5.39000 -0.32	5.89	5.31	5.80	5,700
16 Apr 13	5.71000 +0.05	5.79	5.71	5.72	1,700
15 Apr 13	5.66000 -0.37	6.01	5.65	6.01	5,500
12 Apr 13	6.03000 +0.00	6.03	6.03	6.03	0
11 Apr 13	6.03000 +0.00	6.03	6.03	6.03	0
10 Apr 13	6.03000 +0.00	6.03	6.03	6.03	0
09 Apr 13	6.03000 +0.00	6.03	6.03	6.03	0
08 Apr 13	6.03000 -0.12	6.10	6.02	6.10	3,000
05 Apr 13	6.15000 +0.05	6.22	6.08	6.08	1,900
04 Apr 13	6.10000 +0.02	6.10	6.00	6.04	6,200
03 Apr 13	6.08000 -0.27	6.24	6.01	6.01	2,400
02 Apr 13	6.35000 -0.04	6.38	6.33	6.38	3,300
01 Apr 13	6.38800 -0.11	6.49	6.30	6.38	5,800
28 Mar 13	6.50000 +0.10	6.50	6.28	6.31	29,800
27 Mar 13	6.40000 +0.01	6.50	5.98	6.50	2,500
26 Mar 13	6.39000 +0.01	6.41	6.04	6.40	5,100
25 Mar 13	6.38000 +0.34	6.50	6.20	6.23	8,200
22 Mar 13	6.04000 +0.01	6.05	6.00	6.05	2,200
21 Mar 13	6.03010 -0.09	6.10	5.72	6.05	10,500
20 Mar 13	6.12000 +0.11	6.12	6.02	6.05	5,700
19 Mar 13	6.01000 -0.11	6.12	6.01	6.12	2,400
18 Mar 13	6.12000 -0.12	6.25	6.05	6.25	7,500
15 Mar 13	6.24000 +0.15	6.24	5.83	5.99	60,500
14 Mar 13	6.09000 +0.37	6.10	5.94	5.97	16,200
13 Mar 13	5.72400 -0.23	5.99	5.72	5.99	5,700
12 Mar 13	5.95000 +0.15	6.30	5.86	5.95	9,500
11 Mar 13	5.79500 +0.08	5.99	5.80	5.82	9,900
08 Mar 13	5.72000 +0.07	6.00	5.72	5.92	8,500
07 Mar 13	5.65000 +0.08	5.98	5.30	5.55	2,400
06 Mar 13	5.57000 -0.30	6.00	5.57	5.95	11,100
05 Mar 13	5.87000 -0.05	5.94	5.87	5.94	600
04 Mar 13	5.91500 -0.03	5.91	5.49	5.69	5,200
01 Mar 13	5.95000 +0.15	5.99	5.45	5.93	3,100
28 Feb 13	5.80000 +0.30	5.80	5.45	5.47	3,500
27 Feb 13	5.50000 +0.24	6.38	5.20	5.20	93,000
26 Feb 13	5.26000 +0.03	5.35	5.20	5.20	1,800
25 Feb 13	5.23000 +0.00	5.23	5.23	5.23	200
22 Feb 13	5.23000 -0.02	5.35	5.20	5.35	14,100
21 Feb 13	5.25000 -0.10	5.26	5.04	5.04	600
20 Feb 13	5.35000 -0.06	5.46	5.20	5.38	5,600
19 Feb 13	5.41000 +0.02	5.49	5.20	5.21	17,700
15 Feb 13	5.39000 +0.41	5.39	4.73	4.73	1,000
14 Feb 13	4.98000 -0.42	5.39	4.58	5.29	2,000
13 Feb 13	5.40000 +0.23	5.40	4.56	5.06	3,900
12 Feb 13	5.17000 -0.23	5.40	5.15	5.40	6,800
11 Feb 13	5.40000 +0.78	5.40	4.88	4.90	18,100
08 Feb 13	4.62000 -0.03	4.62	4.55	4.55	1,300
07 Feb 13	4.65000 -0.32	4.90	4.65	4.66	25,700
06 Feb 13	4.97000 +0.27	4.97	4.81	4.81	1,100
05 Feb 13	4.70000 +0.00	4.70	4.70	4.70	0
04 Feb 13	4.70000 +0.10	4.70	4.30	4.44	800
01 Feb 13	4.60000 +0.23	4.69	4.56	4.56	2,100
31 Jan 13	4.36900 -0.13	4.37	4.37	4.37	100
30 Jan 13	4.50000 -0.40	4.88	4.50	4.88	700
29 Jan 13	4.90000 +0.39	4.90	4.49	4.49	2,200
28 Jan 13	4.51500 +0.01	4.53	4.30	4.50	4,100
25 Jan 13	4.50000 -0.10	4.70	4.50	4.52	900
24 Jan 13	4.60000 -0.04	4.95	4.30	4.30	4,200
23 Jan 13	4.64000 +0.00	4.64	4.64	4.64	0
22 Jan 13	4.64000 +0.06	4.66	4.51	4.51	700
18 Jan 13	4.58000 -0.11	4.71	4.52	4.52	1,500
17 Jan 13	4.69000 +0.00	4.69	4.69	4.69	0
16 Jan 13	4.69000 +0.16	4.69	4.41	4.43	4,200
15 Jan 13	4.53000 +0.00	4.58	4.53	4.58	500
14 Jan 13	4.53000 +0.03	4.58	4.50	4.56	4,800
11 Jan 13	4.50000 -0.32	4.52	4.50	4.50	3,200
10 Jan 13	4.82000 -0.18	4.94	4.69	4.92	1,500
09 Jan 13	5.00000 +0.00	5.00	4.98	5.00	900
08 Jan 13	5.00000 +0.23	5.00	4.87	4.90	3,400
07 Jan 13	4.77000 +0.27	4.77	4.50	4.50	17,900
04 Jan 13	4.50000 +0.00	4.50	4.50	4.50	0
03 Jan 13	4.50000 +0.00	4.50	4.41	4.41	4,400
02 Jan 13	4.50000 +0.00	4.50	4.50	4.50	0
31 Dec 12	4.50000 -0.21	4.75	4.28	4.30	2,800
28 Dec 12	4.71000 +0.45	4.74	4.23	4.23	300
27 Dec 12	4.26000 +0.02	4.27	4.23	4.27	700
26 Dec 12	4.24000 +0.01	4.36	4.24	4.36	6,300
24 Dec 12	4.23000 -0.43	4.58	4.14	4.58	9,300
21 Dec 12	4.66000 +0.04	4.66	4.50	4.51	1,500
20 Dec 12	4.62000 +0.06	4.79	4.56	4.56	1,200
19 Dec 12	4.56000 +0.06	4.80	4.55	4.55	7,700
18 Dec 12	4.50000 -0.43	4.90	4.50	4.69	7,100
17 Dec 12	4.93000 +0.05	4.93	4.05	4.53	3,600
14 Dec 12	4.88000 +0.03	4.92	4.51	4.74	7,600
13 Dec 12	4.84990 +0.39	4.85	4.00	4.58	300
12 Dec 12	4.45680 +0.45	4.76	3.96	4.02	9,300
11 Dec 12	4.01000 +0.11	4.01	3.61	3.97	4,200
10 Dec 12	3.90000 -0.11	3.99	3.89	3.89	2,700
07 Dec 12	4.01000 -0.39	4.27	3.80	4.25	4,600
06 Dec 12	4.40000 -0.06	4.58	4.40	4.45	3,900
05 Dec 12	4.46000 +0.01	4.46	4.46	4.46	100
04 Dec 12	4.45000 -0.01	4.48	4.45	4.47	3,100
03 Dec 12	4.46000 +0.20	4.87	4.46	4.46	1,100
30 Nov 12	4.26000 -0.24	4.59	4.25	4.25	800
29 Nov 12	4.50000 +0.00	4.51	4.45	4.51	2,200
28 Nov 12	4.50000 -0.15	4.50	4.48	4.48	200
27 Nov 12	4.65000 -0.05	4.65	4.65	4.65	5,000
26 Nov 12	4.70000 +0.17	4.73	4.50	4.50	4,000
23 Nov 12	4.53000 -0.38	4.55	4.53	4.55	800
21 Nov 12	4.91000 +0.46	4.91	4.58	4.58	700
20 Nov 12	4.45000 -0.31	4.85	4.45	4.82	9,300
19 Nov 12	4.76000 -0.06	4.88	4.75	4.87	8,400
16 Nov 12	4.82000 +0.05	4.84	4.82	4.83	400
15 Nov 12	4.77000 -0.24	5.01	4.77	5.01	9,400
14 Nov 12	5.01000 +0.01	5.04	5.00	5.04	3,500
13 Nov 12	5.00000 +0.00	5.23	4.93	4.93	2,200
12 Nov 12	5.00000 -0.19	5.12	4.91	5.12	1,000
09 Nov 12	5.19000 +0.18	5.20	5.04	5.05	4,900
08 Nov 12	5.01000 -0.01	5.10	5.01	5.01	9,300
07 Nov 12	5.02000 -0.03	5.08	5.00	5.06	6,100
06 Nov 12	5.05000 +0.03	5.19	5.04	5.16	5,000
05 Nov 12	5.02000 -0.18	5.31	5.00	5.00	6,100
02 Nov 12	5.20000 -0.01	5.26	5.20	5.26	200
01 Nov 12	5.21000 -0.04	5.30	5.21	5.29	1,200
31 Oct 12	5.25000 -0.14	5.46	5.20	5.33	2,900
26 Oct 12	5.38920 +0.13	5.39	5.09	5.17	9,300
25 Oct 12	5.26000 -0.14	5.45	5.09	5.30	7,300
24 Oct 12	5.40000 +0.26	5.43	5.09	5.21	1,400
23 Oct 12	5.14000 -0.38	5.56	5.14	5.44	20,000
22 Oct 12	5.52000 -0.20	5.98	5.34	5.75	19,100
19 Oct 12	5.72000 -0.08	6.00	5.60	5.75	18,100
18 Oct 12	5.80000 +0.82	6.18	5.00	5.00	28,100
17 Oct 12	4.98000 -0.02	5.00	4.83	4.96	40,700
16 Oct 12	5.00000 +0.00	5.08	5.00	5.02	9,100
15 Oct 12	5.00000 +0.01	5.00	4.90	4.97	900
12 Oct 12	4.99000 +0.08	5.00	4.29	4.69	4,000
11 Oct 12	4.91000 +0.00	5.15	4.91	5.00	37,000
10 Oct 12	4.91000 -0.08	5.01	4.82	5.00	11,600
09 Oct 12	4.99000 +0.23	4.99	4.82	4.82	4,300
08 Oct 12	4.76000 +0.01	4.90	4.76	4.89	2,300
05 Oct 12	4.75000 +0.18	4.78	4.62	4.62	3,000
04 Oct 12	4.57000 +0.02	4.62	4.55	4.55	800
03 Oct 12	4.55000 +0.05	4.62	4.50	4.62	900
02 Oct 12	4.50000 +0.04	4.62	4.46	4.50	7,100
01 Oct 12	4.46010 -0.09	4.47	4.46	4.47	500
28 Sep 12	4.55000 +0.21	4.65	4.39	4.65	3,500
27 Sep 12	4.34000 +0.08	4.65	4.26	4.38	2,200
26 Sep 12	4.26000 -0.12	4.50	4.26	4.50	3,900
25 Sep 12	4.38000 -0.23	4.90	4.29	4.69	9,700
24 Sep 12	4.61000 +0.24	4.91	4.27	4.72	19,000
21 Sep 12	4.37000 -0.63	5.00	4.27	5.00	15,900
20 Sep 12	5.00000 +0.35	5.09	4.60	4.60	25,400
19 Sep 12	4.65000 +0.20	4.65	4.55	4.65	6,200
18 Sep 12	4.45000 +0.33	4.69	3.99	4.15	10,600
17 Sep 12	4.12000 +0.31	4.20	3.82	3.83	8,500
14 Sep 12	3.81000 -0.03	4.34	3.45	3.74	15,200
13 Sep 12	3.84000 -0.11	3.96	3.15	3.96	6,700
12 Sep 12	3.95000 +0.30	4.00	3.34	3.62	11,100
11 Sep 12	3.64980 +0.54	3.65	3.35	3.37	6,900
10 Sep 12	3.11000 -0.04	3.35	3.05	3.18	1,400
07 Sep 12	3.15000 +0.00	3.15	3.15	3.15	0
06 Sep 12	3.15000 +0.07	3.21	3.10	3.14	900
05 Sep 12	3.08000 +0.08	3.08	2.90	2.97	2,000
04 Sep 12	3.00000 +0.10	3.01	3.00	3.01	4,900
31 Aug 12	2.90000 -0.10	3.02	2.84	2.84	9,900
30 Aug 12	3.00000 +0.00	3.00	3.00	3.00	0
29 Aug 12	3.00000 +0.01	3.01	3.00	3.01	10,700
28 Aug 12	2.99000 -0.01	3.01	2.91	2.96	4,400
27 Aug 12	3.00000 +0.00	3.00	3.00	3.00	0
24 Aug 12	3.00000 +0.13	3.03	2.95	2.99	4,700
23 Aug 12	2.87000 -0.08	3.01	2.87	3.01	1,900
22 Aug 12	2.95000 -0.25	3.28	2.90	3.17	18,800
21 Aug 12	3.20000 +0.05	3.21	3.20	3.20	700
20 Aug 12	3.15000 -0.03	3.22	3.02	3.22	1,700
17 Aug 12	3.18000 +0.03	3.20	3.18	3.20	200
16 Aug 12	3.15000 -0.10	3.40	3.15	3.26	900
15 Aug 12	3.25000 +0.38	3.45	3.04	3.08	4,700
14 Aug 12	2.87000 -0.09	2.87	2.87	2.87	1,200
13 Aug 12	2.96000 -0.03	3.07	2.60	3.03	21,400
10 Aug 12	2.99000 +0.12	3.05	2.99	3.05	200
09 Aug 12	2.87000 +0.00	2.87	2.87	2.87	0
08 Aug 12	2.87000 -0.21	2.96	2.87	2.96	300
07 Aug 12	3.07950 +0.21	3.08	2.91	2.91	900
06 Aug 12	2.87000 +0.00	2.87	2.87	2.87	0
03 Aug 12	2.87000 -0.01	2.87	2.87	2.87	200
02 Aug 12	2.88000 +0.01	2.96	2.88	2.89	400
01 Aug 12	2.87000 +0.00	2.87	2.87	2.87	0
31 Jul 12	2.87000 -0.16	2.87	2.87	2.87	1,100
30 Jul 12	3.02550 +0.17	3.03	2.85	2.85	3,400
27 Jul 12	2.86000 +0.06	2.86	2.85	2.85	2,000
26 Jul 12	2.80000 -0.02	2.88	2.80	2.88	1,600
25 Jul 12	2.82000 -0.26	3.09	2.82	3.05	1,700
24 Jul 12	3.08000 +0.01	3.08	2.96	2.98	300
23 Jul 12	3.07000 -0.03	3.07	2.93	3.00	1,200
20 Jul 12	3.10000 +0.27	3.10	3.10	3.10	300
19 Jul 12	2.82800 -0.24	3.10	2.83	3.10	900
18 Jul 12	3.07000 -0.03	3.07	3.07	3.07	100
17 Jul 12	3.10000 +0.07	3.10	3.10	3.10	1,100
16 Jul 12	3.02620 +0.22	3.05	2.81	2.81	1,200
13 Jul 12	2.81000 +0.00	2.81	2.81	2.81	0
12 Jul 12	2.81000 +0.00	2.81	2.81	2.81	600
11 Jul 12	2.81000 +0.00	2.84	2.81	2.81	400
10 Jul 12	2.81000 +0.00	2.85	2.81	2.85	400
09 Jul 12	2.81000 -0.09	2.86	2.81	2.83	1,400
06 Jul 12	2.90000 +0.09	3.07	2.81	2.82	5,000
05 Jul 12	2.81000 -0.03	2.85	2.81	2.82	1,200
03 Jul 12	2.84000 +0.03	2.85	2.59	2.85	300
02 Jul 12	2.81000 +0.07	2.87	2.57	2.87	5,800
29 Jun 12	2.74000 -0.06	2.87	2.58	2.87	3,300
28 Jun 12	2.80000 -0.07	2.87	2.60	2.87	400
27 Jun 12	2.87000 +0.00	2.87	2.81	2.86	2,000
26 Jun 12	2.87000 +0.01	2.87	2.87	2.87	200
25 Jun 12	2.86000 -0.03	2.86	2.86	2.86	500
22 Jun 12	2.89000 -0.18	3.02	2.88	3.02	800
21 Jun 12	3.07000 +0.13	3.07	2.94	2.94	200
20 Jun 12	2.94000 -0.06	3.08	2.86	2.99	500
19 Jun 12	3.00000 -0.10	3.08	2.89	3.03	3,900
18 Jun 12	3.09820 +0.08	3.10	3.03	3.03	1,300
15 Jun 12	3.02000 +0.21	3.02	3.02	3.02	900
14 Jun 12	2.81000 +0.00	2.81	2.81	2.81	0
13 Jun 12	2.81000 -0.17	3.01	2.81	3.01	300
12 Jun 12	2.98000 +0.12	2.98	2.87	2.87	200
11 Jun 12	2.86000 +0.03	2.86	2.81	2.84	1,100
08 Jun 12	2.83000 +0.00	2.83	2.83	2.83	300
07 Jun 12	2.83000 -0.27	3.10	2.82	3.10	2,400
06 Jun 12	3.10000 +0.16	3.10	2.95	3.02	7,400
05 Jun 12	2.94000 -0.06	3.02	2.82	3.00	600
04 Jun 12	3.00000 +0.18	3.09	2.89	2.89	2,500
01 Jun 12	2.82000 -0.50	3.15	2.72	3.15	6,700
31 May 12	3.32000 +0.28	3.32	2.93	3.09	39,500
30 May 12	3.04000 +0.03	3.06	3.00	3.00	1,600
29 May 12	3.01000 -0.10	3.01	2.40	3.01	6,600
25 May 12	3.10500 +0.20	3.16	2.88	2.99	14,400
24 May 12	2.90000 -0.01	3.00	2.66	3.00	12,800
23 May 12	2.91000 -0.25	3.21	2.91	3.10	8,800
22 May 12	3.16000 -0.24	3.40	2.99	3.40	5,100
21 May 12	3.40000 -0.11	3.60	2.99	3.53	31,600
18 May 12	3.51000 +0.00	3.57	3.37	3.38	3,300
17 May 12	3.51000 -0.30	3.83	3.40	3.63	7,700
16 May 12	3.81000 +0.07	3.87	3.47	3.78	11,800
15 May 12	3.74000 -0.06	3.91	3.36	3.91	15,000
14 May 12	3.80000 +0.00	3.80	3.80	3.80	0
11 May 12	3.80000 +0.39	4.10	3.42	3.42	7,600
10 May 12	3.41000 -0.21	3.52	3.36	3.49	7,400
09 May 12	3.62000 -0.06	4.31	3.42	3.83	1,900
08 May 12	3.68000 -0.52	3.91	3.56	3.85	3,900
07 May 12	4.20000 +0.00	4.29	3.90	4.09	3,500
04 May 12	4.20000 -0.08	4.30	3.68	4.30	11,800
03 May 12	4.28000 +0.10	4.28	4.16	4.16	7,500
02 May 12	4.18000 -0.24	4.35	4.18	4.35	15,600
01 May 12	4.42000 +0.00	4.42	4.42	4.42	0
30 Apr 12	4.42000 -0.01	4.49	4.27	4.45	17,000
27 Apr 12	4.43000 -0.07	4.50	4.43	4.50	5,800
26 Apr 12	4.50000 +0.08	4.71	4.29	4.42	11,300
25 Apr 12	4.42000 +0.02	4.42	4.42	4.42	300
24 Apr 12	4.40000 +0.20	4.40	4.18	4.18	4,700
23 Apr 12	4.20000 -0.11	4.31	4.08	4.31	9,800
20 Apr 12	4.31000 +0.04	4.36	4.31	4.36	4,800
19 Apr 12	4.27000 -0.07	4.27	4.27	4.27	300
18 Apr 12	4.34000 -0.08	4.41	4.33	4.41	12,200
17 Apr 12	4.42000 +0.15	4.43	4.35	4.35	4,100
16 Apr 12	4.27000 -0.23	4.45	4.24	4.42	3,800
13 Apr 12	4.50000 +0.00	4.50	4.24	4.37	6,000
12 Apr 12	4.50000 +0.01	4.63	4.37	4.63	1,000
11 Apr 12	4.49000 -0.01	4.52	4.42	4.50	14,400
10 Apr 12	4.50000 +0.01	4.50	4.47	4.50	2,400
09 Apr 12	4.49000 -0.01	4.50	4.44	4.48	8,600
05 Apr 12	4.50000 -0.10	4.55	4.27	4.50	27,600
04 Apr 12	4.60000 +0.68	4.60	3.78	4.03	35,000
03 Apr 12	3.92000 -0.05	4.24	3.89	4.23	12,900
02 Apr 12	3.97000 +0.12	4.34	3.86	3.86	4,200
30 Mar 12	3.85000 -0.40	4.30	3.85	4.19	4,000
29 Mar 12	4.25000 -0.15	4.57	4.01	4.36	8,200
28 Mar 12	4.40000 -0.34	4.77	4.29	4.75	22,100
27 Mar 12	4.74000 +0.37	5.09	4.32	4.72	35,100
26 Mar 12	4.37000 +0.47	4.49	3.78	3.95	38,200
23 Mar 12	3.90000 +0.74	3.95	3.19	3.20	52,500
22 Mar 12	3.16000 +0.06	3.16	3.00	3.01	8,900
21 Mar 12	3.09990 +0.12	3.10	2.84	2.98	8,500
20 Mar 12	2.98000 +0.00	2.98	2.98	2.98	0
19 Mar 12	2.98000 +0.14	2.98	2.79	2.81	15,900
16 Mar 12	2.84000 +0.13	2.84	2.65	2.65	1,300
15 Mar 12	2.71000 +0.09	2.84	2.61	2.84	4,800
14 Mar 12	2.62000 -0.15	2.80	2.62	2.72	6,100
13 Mar 12	2.77000 +0.20	2.77	2.59	2.60	3,100
12 Mar 12	2.57000 -0.05	2.61	2.55	2.61	1,300
09 Mar 12	2.62000 -0.08	2.70	2.55	2.55	1,600
08 Mar 12	2.70400 -0.05	2.73	2.69	2.73	1,200
07 Mar 12	2.75000 +0.20	2.75	2.68	2.68	2,300
06 Mar 12	2.55000 -0.01	2.56	2.55	2.56	300
05 Mar 12	2.56000 -0.22	2.76	2.50	2.76	27,500
02 Mar 12	2.78000 +0.00	2.78	2.78	2.78	0
01 Mar 12	2.78000 +0.24	2.78	2.56	2.65	7,900
29 Feb 12	2.54000 +0.00	2.54	2.46	2.50	23,000
28 Feb 12	2.54000 +0.03	2.54	2.24	2.54	23,900
27 Feb 12	2.51000 +0.00	2.51	2.51	2.51	0
24 Feb 12	2.51000 -0.05	2.60	2.51	2.59	7,800
23 Feb 12	2.56000 +0.00	2.56	2.51	2.52	4,500
22 Feb 12	2.56000 +0.22	2.61	2.41	2.41	8,800
21 Feb 12	2.33860 -0.07	2.61	2.30	2.41	12,600
17 Feb 12	2.41000 +0.00	2.41	2.41	2.41	800
16 Feb 12	2.41000 +0.12	2.41	2.41	2.41	700
15 Feb 12	2.29010 -0.05	2.41	2.29	2.41	3,500
14 Feb 12	2.34010 -0.05	2.56	2.34	2.34	1,600
13 Feb 12	2.39000 +0.19	2.61	2.20	2.34	10,000
10 Feb 12	2.19700 -0.14	2.20	2.20	2.20	200
09 Feb 12	2.34200 -0.06	2.41	2.24	2.41	1,800
08 Feb 12	2.40000 +0.06	2.57	2.31	2.35	2,800
07 Feb 12	2.34000 -0.01	2.51	2.34	2.51	3,100
06 Feb 12	2.35000 +0.01	2.63	2.35	2.63	4,500
03 Feb 12	2.34000 +0.10	2.40	2.17	2.17	1,800
02 Feb 12	2.24000 -0.03	2.36	2.01	2.01	4,700
01 Feb 12	2.27000 -0.16	2.42	2.27	2.41	3,100
31 Jan 12	2.43000 -0.06	2.57	2.43	2.57	1,600
30 Jan 12	2.49000 -0.01	2.67	2.46	2.49	6,700
27 Jan 12	2.50000 +0.00	2.50	2.50	2.50	0
26 Jan 12	2.50000 -0.04	2.55	2.40	2.52	4,600
25 Jan 12	2.54000 -0.09	2.64	2.40	2.40	3,600
24 Jan 12	2.63000 +0.13	2.65	2.35	2.35	3,000
23 Jan 12	2.50000 -0.17	2.65	2.42	2.63	7,300
20 Jan 12	2.67000 +0.00	2.67	2.67	2.67	0
19 Jan 12	2.67000 +0.12	2.76	2.17	2.54	12,600
18 Jan 12	2.55000 +0.44	2.55	1.96	2.44	10,700
17 Jan 12	2.11000 +0.07	2.45	2.11	2.24	1,000
13 Jan 12	2.04000 -0.36	2.36	1.91	2.28	2,900
12 Jan 12	2.40000 +0.00	2.43	2.34	2.42	1,900
11 Jan 12	2.40000 +0.49	2.45	1.94	1.94	4,300
10 Jan 12	1.91000 -0.05	1.98	1.90	1.97	4,800
09 Jan 12	1.96000 +0.07	1.96	1.88	1.90	3,300
06 Jan 12	1.89000 +0.04	1.91	1.87	1.87	3,700
05 Jan 12	1.85000 -0.01	1.90	1.85	1.86	400
04 Jan 12	1.86000 +0.01	1.94	1.86	1.89	1,000
03 Jan 12	1.85000 +0.00	1.85	1.81	1.82	500
30 Dec 11	1.85000 +0.00	1.93	1.75	1.90	80,800
29 Dec 11	1.85000 -0.10	2.03	1.79	2.00	28,400
28 Dec 11	1.95000 -0.04	2.00	1.95	2.00	51,300
27 Dec 11	1.99000 -0.23	2.25	1.98	2.11	24,100
23 Dec 11	2.22000 +0.10	2.22	2.08	2.10	7,400
22 Dec 11	2.12000 +0.13	2.12	2.01	2.09	41,100
21 Dec 11	1.99000 -0.11	2.15	1.99	2.10	13,100
20 Dec 11	2.10000 +0.09	2.25	2.00	2.25	8,300
19 Dec 11	2.01000 +0.01	2.03	2.00	2.03	2,300
16 Dec 11	2.00000 +0.00	2.02	2.00	2.02	20,900
15 Dec 11	2.00000 -0.01	2.07	2.00	2.04	9,600
14 Dec 11	2.01000 +0.01	2.01	2.00	2.00	3,300
13 Dec 11	2.00000 -0.14	2.16	1.81	2.16	26,500
12 Dec 11	2.14000 +0.01	2.44	2.14	2.44	9,000
09 Dec 11	2.13500 +0.04	2.25	2.10	2.12	16,200
08 Dec 11	2.10000 -0.15	2.16	2.10	2.10	3,100
07 Dec 11	2.25000 +0.10	2.25	2.05	2.05	4,900
06 Dec 11	2.15400 +0.07	2.20	2.08	2.13	3,900
05 Dec 11	2.08000 -0.17	2.31	2.08	2.31	11,700
02 Dec 11	2.25000 -0.16	2.46	2.17	2.46	4,200
01 Dec 11	2.41000 -0.12	2.50	2.41	2.45	2,100
30 Nov 11	2.53000 -0.07	2.62	2.49	2.62	800
29 Nov 11	2.60000 -0.08	2.70	2.59	2.66	11,900
28 Nov 11	2.68000 -0.12	2.75	2.65	2.75	1,400
25 Nov 11	2.80000 +0.03	2.80	2.80	2.80	800
23 Nov 11	2.77000 +0.00	2.77	2.77	2.77	0
22 Nov 11	2.77000 +0.13	2.77	2.66	2.67	1,400
21 Nov 11	2.64010 -0.16	2.64	2.64	2.64	100
18 Nov 11	2.80000 +0.06	2.80	2.69	2.80	8,300
17 Nov 11	2.74000 +0.04	2.82	2.65	2.74	2,800
16 Nov 11	2.70010 +0.02	2.83	2.69	2.83	8,500
15 Nov 11	2.68000 -0.05	2.83	2.68	2.83	4,700
14 Nov 11	2.73000 +0.00	2.73	2.60	2.63	1,800
11 Nov 11	2.73000 +0.15	3.29	2.58	2.59	50,100
10 Nov 11	2.58000 +0.18	2.60	2.30	2.43	4,300
09 Nov 11	2.40000 +0.18	2.45	2.17	2.39	2,100
08 Nov 11	2.22000 -0.06	2.22	2.14	2.22	1,900
07 Nov 11	2.28000 -0.02	2.29	2.13	2.13	4,300
04 Nov 11	2.30000 -0.01	2.45	2.29	2.30	14,700
03 Nov 11	2.31000 -0.05	2.35	2.30	2.31	8,500
02 Nov 11	2.36010 +0.01	2.36	2.36	2.36	200
01 Nov 11	2.35000 -0.09	2.36	2.31	2.31	700
31 Oct 11	2.44000 +0.12	2.44	2.30	2.30	600
28 Oct 11	2.32500 -0.02	2.35	2.30	2.30	900
27 Oct 11	2.35000 +0.00	2.41	2.28	2.29	8,100
26 Oct 11	2.35000 +0.07	2.35	2.13	2.13	1,700
25 Oct 11	2.28000 -0.01	2.30	2.10	2.10	1,400
24 Oct 11	2.29000 +0.14	2.29	2.08	2.09	4,800
21 Oct 11	2.15000 +0.05	2.19	2.10	2.10	8,300
20 Oct 11	2.10000 +0.03	2.20	2.05	2.10	9,000
19 Oct 11	2.07000 -0.01	2.16	2.06	2.10	6,400
18 Oct 11	2.08000 -0.21	2.35	2.02	2.25	13,100
17 Oct 11	2.28970 +0.07	2.29	2.15	2.15	300
14 Oct 11	2.22000 +0.06	2.24	2.15	2.15	1,800
13 Oct 11	2.16000 +0.04	2.16	2.11	2.15	2,600
12 Oct 11	2.12000 +0.02	2.22	2.10	2.15	3,600
11 Oct 11	2.10000 -0.01	2.13	2.03	2.08	3,200
10 Oct 11	2.11000 +0.02	2.19	2.10	2.13	1,800
07 Oct 11	2.09000 +0.09	2.10	2.02	2.02	1,700
06 Oct 11	1.99700 -0.03	2.05	1.99	1.99	1,600
05 Oct 11	2.03000 -0.07	2.04	2.02	2.04	4,800
04 Oct 11	2.10000 +0.10	2.10	1.98	2.00	11,600
03 Oct 11	2.00000 -0.03	2.01	2.00	2.00	2,600
30 Sep 11	2.02530 +0.03	2.03	2.03	2.03	800
29 Sep 11	2.00000 -0.10	2.05	1.99	2.00	3,000
28 Sep 11	2.10000 +0.00	2.10	2.02	2.02	1,500
27 Sep 11	2.10000 +0.02	2.10	2.01	2.01	1,400
26 Sep 11	2.08000 +0.07	2.10	2.00	2.01	2,400
23 Sep 11	2.01000 +0.13	2.15	1.90	1.90	2,000
22 Sep 11	1.88000 -0.10	2.01	1.87	1.97	109,500
21 Sep 11	1.98000 -0.25	2.40	1.85	2.23	34,300
20 Sep 11	2.23000 +0.00	2.23	2.23	2.23	0
19 Sep 11	2.23000 -0.07	2.23	2.21	2.21	1,400
16 Sep 11	2.30000 -0.10	2.45	2.30	2.45	11,800
15 Sep 11	2.40000 -0.10	2.50	2.35	2.41	3,100
14 Sep 11	2.50000 -0.17	2.71	2.50	2.61	6,700
13 Sep 11	2.67000 +0.17	2.67	2.50	2.50	700
12 Sep 11	2.50000 +0.00	2.68	2.40	2.50	19,500
09 Sep 11	2.50000 -0.06	2.50	2.42	2.45	3,100
08 Sep 11	2.56000 -0.27	2.87	2.56	2.66	14,300
07 Sep 11	2.83000 -0.09	2.95	2.77	2.95	9,700
06 Sep 11	2.92000 +0.12	2.92	2.72	2.72	3,600
02 Sep 11	2.80000 +0.19	2.83	2.55	2.71	11,600
01 Sep 11	2.61000 -0.02	2.89	2.60	2.66	8,500
31 Aug 11	2.63000 -0.07	2.74	2.41	2.63	18,700
30 Aug 11	2.70000 -0.07	2.80	2.67	2.77	8,800
29 Aug 11	2.77000 +0.17	2.77	2.54	2.68	5,900
26 Aug 11	2.60000 -0.20	2.67	2.48	2.67	7,100
25 Aug 11	2.80000 +0.04	2.92	2.80	2.92	11,900
24 Aug 11	2.76000 -0.05	3.02	2.72	3.02	9,800
23 Aug 11	2.81000 -0.03	2.81	2.81	2.81	100
22 Aug 11	2.84000 -0.16	2.99	2.82	2.86	9,500
19 Aug 11	3.00000 +0.02	3.01	2.99	3.01	3,300
18 Aug 11	2.98080 -0.12	3.08	2.98	3.08	700
17 Aug 11	3.10000 +0.00	3.10	3.00	3.10	3,300
16 Aug 11	3.10000 +0.00	3.11	3.00	3.11	7,700
15 Aug 11	3.10010 -0.01	3.11	3.10	3.11	2,700
12 Aug 11	3.11000 +0.14	3.11	2.99	2.99	3,200
11 Aug 11	2.97000 +0.00	2.97	2.97	2.97	0
10 Aug 11	2.97000 -0.06	3.01	2.80	3.01	7,500
09 Aug 11	3.03000 -0.13	3.03	3.02	3.02	1,800
08 Aug 11	3.16000 -0.09	3.25	3.00	3.25	10,200
05 Aug 11	3.25000 -0.07	3.32	3.24	3.32	5,000
04 Aug 11	3.32000 -0.01	3.67	3.30	3.67	7,900
03 Aug 11	3.33000 +0.13	3.33	3.21	3.21	3,700
02 Aug 11	3.20000 +0.00	3.24	3.20	3.22	1,100
01 Aug 11	3.20000 -0.04	3.32	3.19	3.30	9,600
29 Jul 11	3.24000 -0.03	3.51	3.20	3.23	6,300
28 Jul 11	3.27000 +0.04	3.33	3.20	3.24	25,800
27 Jul 11	3.23000 -0.05	3.23	3.20	3.23	3,800
26 Jul 11	3.28000 +0.01	3.50	3.19	3.24	6,900
25 Jul 11	3.27000 +0.01	3.29	3.20	3.21	2,900
22 Jul 11	3.26000 +0.01	3.26	3.19	3.26	1,600
21 Jul 11	3.25000 +0.01	3.25	3.15	3.22	4,100
20 Jul 11	3.24000 -0.01	3.26	3.17	3.21	9,400
19 Jul 11	3.25000 +0.03	3.25	3.20	3.25	1,100
18 Jul 11	3.22000 -0.08	3.32	3.21	3.30	1,200
15 Jul 11	3.30000 +0.01	3.30	3.24	3.28	2,100
14 Jul 11	3.29000 -0.04	3.37	3.23	3.33	6,900
13 Jul 11	3.33000 +0.03	3.39	3.27	3.31	12,500
12 Jul 11	3.30200 -0.02	3.39	3.22	3.35	10,800
11 Jul 11	3.32000 +0.02	3.46	3.27	3.27	32,700
08 Jul 11	3.30000 -0.06	3.40	3.25	3.40	17,000
07 Jul 11	3.36000 +0.03	3.42	3.29	3.29	10,000
06 Jul 11	3.33000 +0.11	3.33	3.25	3.25	2,400
05 Jul 11	3.22000 +0.01	3.26	3.22	3.26	1,900
01 Jul 11	3.21000 +0.07	3.23	3.16	3.16	2,200
30 Jun 11	3.14000 -0.14	3.25	3.12	3.25	4,800
29 Jun 11	3.28000 +0.00	3.30	3.25	3.30	7,600
28 Jun 11	3.28000 -0.01	3.33	3.26	3.26	7,200
27 Jun 11	3.29000 +0.00	3.29	3.29	3.29	0
24 Jun 11	3.29000 +0.00	3.31	3.25	3.26	12,500
23 Jun 11	3.29000 +0.00	3.29	3.29	3.29	0
22 Jun 11	3.29000 +0.00	3.29	3.29	3.29	0
21 Jun 11	3.29000 -0.02	3.31	3.29	3.31	600
20 Jun 11	3.31000 -0.04	3.32	3.26	3.32	1,300
17 Jun 11	3.35000 +0.10	3.35	3.25	3.28	6,500
16 Jun 11	3.25000 -0.06	3.29	3.25	3.29	7,200
15 Jun 11	3.31000 +0.00	3.31	3.31	3.31	0
14 Jun 11	3.31000 +0.02	3.31	3.26	3.29	3,000
13 Jun 11	3.29010 +0.00	3.29	3.25	3.28	3,300
10 Jun 11	3.29000 +0.07	3.30	3.21	3.23	5,200
09 Jun 11	3.22000 +0.02	3.32	3.22	3.22	1,000
08 Jun 11	3.20000 -0.10	3.22	3.20	3.22	3,000
07 Jun 11	3.30000 +0.10	3.30	3.21	3.21	700
06 Jun 11	3.20000 -0.03	3.26	3.20	3.25	4,500
03 Jun 11	3.23000 -0.02	3.23	3.23	3.23	500
02 Jun 11	3.25000 +0.04	3.27	3.25	3.25	3,800
01 Jun 11	3.21000 -0.03	3.28	3.21	3.24	800
31 May 11	3.24000 +0.01	3.29	3.24	3.25	4,900
27 May 11	3.22990 +0.08	3.25	3.20	3.20	800
26 May 11	3.15000 -0.12	3.32	3.15	3.27	22,800
25 May 11	3.27000 +0.00	3.27	3.25	3.25	1,200
24 May 11	3.26500 +0.05	3.29	3.25	3.25	4,200
23 May 11	3.22000 -0.01	3.22	3.21	3.21	700
20 May 11	3.23000 -0.01	3.23	3.23	3.23	100
19 May 11	3.23990 +0.13	3.25	3.17	3.23	4,200
18 May 11	3.11000 -0.19	3.31	3.11	3.30	31,600
17 May 11	3.30400 -0.12	3.35	3.30	3.35	2,400
16 May 11	3.42000 +0.14	3.42	3.28	3.28	2,300
13 May 11	3.28000 -0.12	3.40	3.27	3.40	7,600
12 May 11	3.39500 +0.10	3.46	3.36	3.39	3,600
11 May 11	3.30000 +0.00	3.30	3.30	3.30	0
10 May 11	3.30000 -0.01	3.30	3.30	3.30	100
09 May 11	3.31000 +0.01	3.32	3.31	3.31	500
06 May 11	3.30000 +0.08	3.44	3.25	3.26	1,300
05 May 11	3.22000 -0.19	3.22	3.21	3.21	1,000
04 May 11	3.41000 -0.06	3.49	3.41	3.49	500
03 May 11	3.47000 +0.17	3.47	3.30	3.30	600
02 May 11	3.30000 -0.05	3.35	3.05	3.35	25,000
29 Apr 11	3.35000 +0.03	3.35	3.35	3.35	1,800
28 Apr 11	3.32000 -0.17	3.54	3.30	3.54	6,400
27 Apr 11	3.49000 -0.01	3.55	3.49	3.51	3,400
26 Apr 11	3.50000 +0.02	3.50	3.50	3.50	200
25 Apr 11	3.48000 +0.00	3.48	3.48	3.48	0
21 Apr 11	3.48000 +0.00	3.49	3.48	3.49	600
20 Apr 11	3.48000 +0.03	3.69	3.43	3.44	8,900
19 Apr 11	3.45000 +0.00	3.49	3.37	3.49	2,500
18 Apr 11	3.45000 +0.05	3.46	3.41	3.41	600
15 Apr 11	3.40000 +0.00	3.40	3.40	3.40	0
14 Apr 11	3.40000 +0.05	3.40	3.34	3.37	3,900
13 Apr 11	3.35000 +0.00	3.44	3.32	3.44	15,200
12 Apr 11	3.35000 +0.00	3.36	3.35	3.35	3,300
11 Apr 11	3.35000 +0.02	3.41	3.35	3.35	5,700
08 Apr 11	3.33000 +0.11	3.41	3.26	3.26	22,600
07 Apr 11	3.22000 -0.19	3.50	3.22	3.40	28,100
06 Apr 11	3.41000 +0.10	3.50	3.30	3.36	51,900
05 Apr 11	3.31000 -0.10	3.39	3.31	3.39	34,900
04 Apr 11	3.41000 -0.08	3.48	3.37	3.48	11,600
01 Apr 11	3.49000 +0.08	3.50	3.42	3.45	8,300
31 Mar 11	3.40570 -0.09	3.50	3.41	3.50	12,800
30 Mar 11	3.50000 +0.06	3.50	3.30	3.46	22,000
29 Mar 11	3.44000 -0.02	3.53	3.44	3.45	5,900
28 Mar 11	3.46000 -0.08	3.56	3.46	3.54	3,900
25 Mar 11	3.54000 -0.03	3.59	3.52	3.52	7,300
24 Mar 11	3.57000 +0.00	3.59	3.55	3.58	6,000
23 Mar 11	3.57000 +0.01	3.59	3.55	3.59	1,800
22 Mar 11	3.56000 -0.15	3.67	3.53	3.66	7,700
21 Mar 11	3.71000 +0.00	3.77	3.56	3.68	8,900
18 Mar 11	3.71000 -0.07	3.91	3.60	3.82	53,200
17 Mar 11	3.78000 -0.17	4.01	3.61	3.92	13,700
16 Mar 11	3.95000 +0.00	4.02	3.76	4.02	9,600
15 Mar 11	3.95000 -0.17	4.10	3.81	4.10	14,000
14 Mar 11	4.12000 +0.02	4.15	4.04	4.07	12,600
11 Mar 11	4.10000 +0.00	4.17	4.04	4.13	4,700
10 Mar 11	4.10000 +0.15	4.10	3.80	3.92	21,200
09 Mar 11	3.95000 -0.13	4.15	3.87	4.02	36,500
08 Mar 11	4.08000 -0.06	4.15	4.00	4.06	10,700
07 Mar 11	4.14000 -0.02	4.20	3.98	4.19	1,300
04 Mar 11	4.16000 -0.07	4.42	4.16	4.24	12,700
03 Mar 11	4.23000 +0.21	4.25	4.00	4.03	15,000
02 Mar 11	4.01990 +0.32	4.07	3.72	3.72	14,000
01 Mar 11	3.70000 -0.13	3.77	3.70	3.75	7,100
28 Feb 11	3.83000 +0.07	3.83	3.75	3.79	1,900
25 Feb 11	3.76000 +0.09	3.78	3.63	3.70	7,900
24 Feb 11	3.67010 +0.06	3.73	3.61	3.61	13,400
23 Feb 11	3.61010 -0.24	3.77	3.54	3.62	23,300
22 Feb 11	3.85000 -0.17	4.12	3.78	3.93	7,000
18 Feb 11	4.02000 +0.19	4.02	3.65	3.83	12,200
17 Feb 11	3.83000 -0.06	3.89	3.79	3.81	6,700
16 Feb 11	3.89000 -0.22	4.15	3.83	4.15	8,100
15 Feb 11	4.10750 -0.08	4.23	3.98	4.20	9,700
14 Feb 11	4.19000 -0.19	4.42	4.13	4.38	9,900
11 Feb 11	4.38000 +0.03	4.45	4.38	4.45	1,500
10 Feb 11	4.35000 -0.01	4.45	4.29	4.45	4,900
09 Feb 11	4.36000 +0.32	4.42	3.99	3.99	9,000
08 Feb 11	4.04000 -0.01	4.06	3.90	3.90	800
07 Feb 11	4.05000 +0.00	4.05	3.93	4.00	7,900
04 Feb 11	4.04900 +0.11	4.05	3.82	3.82	15,200
03 Feb 11	3.94000 -0.12	3.97	3.82	3.82	2,700
02 Feb 11	4.06000 +0.26	4.06	3.80	3.80	2,100
01 Feb 11	3.80000 +0.03	3.88	3.57	3.57	30,900
31 Jan 11	3.77000 -0.07	3.83	3.75	3.75	2,000
28 Jan 11	3.84000 +0.09	3.90	3.78	3.78	10,400
27 Jan 11	3.75000 -0.22	4.13	3.75	3.90	18,800
26 Jan 11	3.97000 +0.11	4.23	3.86	3.92	9,800
25 Jan 11	3.86000 +0.03	3.94	3.82	3.83	9,000
24 Jan 11	3.83000 +0.00	3.92	3.75	3.84	3,100
21 Jan 11	3.83000 +0.02	3.83	3.75	3.75	1,200
20 Jan 11	3.81000 +0.07	3.85	3.75	3.75	13,800
19 Jan 11	3.74000 -0.15	3.88	3.73	3.83	15,600
18 Jan 11	3.89000 +0.25	3.91	3.61	3.61	98,600
14 Jan 11	3.64000 +0.02	3.68	3.62	3.62	600
13 Jan 11	3.62000 +0.00	3.64	3.60	3.60	12,900
12 Jan 11	3.62000 -0.01	3.68	3.60	3.60	5,900
11 Jan 11	3.63000 +0.00	3.67	3.60	3.60	9,400
10 Jan 11	3.63000 +0.03	3.63	3.57	3.60	10,600
07 Jan 11	3.60000 -0.01	3.68	3.60	3.60	6,300
06 Jan 11	3.61000 +0.00	3.61	3.60	3.60	3,200
05 Jan 11	3.61000 -0.02	3.65	3.57	3.60	22,100
04 Jan 11	3.63000 +0.08	3.65	3.52	3.61	15,100
03 Jan 11	3.55000 +0.03	3.60	3.50	3.60	7,400
31 Dec 10	3.52000 +0.08	3.52	3.46	3.49	3,000
30 Dec 10	3.44100 -0.10	3.55	3.44	3.55	14,000
29 Dec 10	3.54000 +0.01	3.55	3.53	3.53	18,300
28 Dec 10	3.53000 -0.08	3.58	3.52	3.56	7,600
27 Dec 10	3.61000 +0.04	3.64	3.49	3.50	12,100
23 Dec 10	3.57000 +0.06	3.57	3.50	3.51	9,400
22 Dec 10	3.50500 -0.06	3.57	3.48	3.57	23,500
21 Dec 10	3.57000 -0.02	3.62	3.53	3.60	10,100
20 Dec 10	3.59000 +0.16	3.64	3.44	3.44	53,200
17 Dec 10	3.43000 -0.06	3.43	3.35	3.40	46,200
16 Dec 10	3.49000 +0.09	3.49	3.38	3.40	9,400
15 Dec 10	3.40000 +0.11	3.40	3.25	3.32	109,500
14 Dec 10	3.28990 +0.01	3.29	3.27	3.28	6,500
13 Dec 10	3.28000 +0.04	3.30	3.20	3.25	5,800
10 Dec 10	3.24000 +0.00	3.25	3.23	3.24	700
09 Dec 10	3.24000 +0.02	3.30	3.14	3.26	41,100
08 Dec 10	3.22000 -0.02	3.25	3.20	3.20	2,400
07 Dec 10	3.24000 -0.09	3.29	3.20	3.29	24,600
06 Dec 10	3.33000 +0.11	3.45	3.19	3.24	70,000
03 Dec 10	3.22000 +0.08	3.24	3.21	3.24	3,400
02 Dec 10	3.14500 -0.03	3.26	3.01	3.01	10,600
01 Dec 10	3.17000 +0.02	3.37	3.04	3.20	24,900
30 Nov 10	3.15000 -0.16	3.36	3.15	3.28	87,100
29 Nov 10	3.31000 -0.08	3.45	3.31	3.41	8,500
26 Nov 10	3.39000 -0.01	3.45	3.33	3.33	6,600
24 Nov 10	3.40000 -0.03	3.44	3.35	3.36	9,500
23 Nov 10	3.43000 -0.10	3.45	3.36	3.45	12,700
22 Nov 10	3.53000 -0.11	3.64	3.39	3.56	12,300
19 Nov 10	3.64000 -0.04	3.70	3.57	3.66	8,800
18 Nov 10	3.68000 -0.02	3.70	3.66	3.70	4,100
17 Nov 10	3.70000 +0.06	3.70	3.66	3.67	1,700
16 Nov 10	3.64000 +0.03	3.70	3.58	3.60	8,200
15 Nov 10	3.61000 +0.09	3.66	3.52	3.52	8,200
12 Nov 10	3.52000 +0.03	3.55	3.46	3.51	6,600
11 Nov 10	3.49000 +0.06	3.64	3.45	3.45	14,200
10 Nov 10	3.43000 -0.01	3.56	3.42	3.56	7,200
09 Nov 10	3.44000 -0.01	3.53	3.39	3.45	11,200
08 Nov 10	3.45000 -0.26	3.75	3.41	3.75	13,800
05 Nov 10	3.71000 -0.07	3.85	3.63	3.82	21,100
04 Nov 10	3.78000 +0.31	4.14	3.45	3.51	52,600
03 Nov 10	3.47190 +0.01	3.75	3.47	3.58	5,100
02 Nov 10	3.46000 -0.13	3.61	3.46	3.52	2,700
01 Nov 10	3.59000 -0.02	3.63	3.54	3.63	1,300
29 Oct 10	3.60600 -0.02	3.65	3.46	3.47	2,300
28 Oct 10	3.62800 -0.08	3.66	3.61	3.66	1,900
27 Oct 10	3.71000 -0.09	3.83	3.68	3.80	3,600
26 Oct 10	3.80000 +0.27	3.80	3.40	3.45	25,300
25 Oct 10	3.53140 +0.02	3.57	3.37	3.51	5,700
22 Oct 10	3.51000 -0.06	3.59	3.49	3.59	1,300
21 Oct 10	3.57000 +0.01	3.58	3.38	3.53	5,700
20 Oct 10	3.56000 +0.12	3.56	3.35	3.39	3,500
19 Oct 10	3.44000 -0.01	3.46	3.39	3.44	4,700
18 Oct 10	3.45000 +0.06	3.56	3.39	3.56	4,700
15 Oct 10	3.39000 -0.08	3.53	3.38	3.49	7,000
14 Oct 10	3.47000 -0.07	3.60	3.47	3.60	2,400
13 Oct 10	3.54000 +0.08	3.54	3.47	3.50	1,300
12 Oct 10	3.46200 -0.02	3.64	3.32	3.41	1,700
11 Oct 10	3.48000 -0.05	3.58	3.36	3.58	7,700
08 Oct 10	3.53000 +0.20	3.53	3.43	3.43	3,500
07 Oct 10	3.33000 -0.01	3.37	3.28	3.31	13,600
06 Oct 10	3.34000 +0.04	3.40	3.29	3.34	7,200
05 Oct 10	3.30000 -0.03	3.37	3.29	3.33	4,500
04 Oct 10	3.33000 -0.12	3.50	3.22	3.46	13,000
01 Oct 10	3.45000 -0.31	3.66	3.42	3.61	6,400
30 Sep 10	3.76000 -0.02	4.03	3.70	3.70	9,500
29 Sep 10	3.78000 +0.27	3.85	3.56	3.56	49,600
28 Sep 10	3.51000 +0.00	3.51	3.51	3.51	0
27 Sep 10	3.51000 +0.09	3.51	3.40	3.40	1,200
24 Sep 10	3.42000 +0.02	3.58	3.30	3.40	33,300
23 Sep 10	3.40000 -0.05	3.44	3.37	3.44	500
22 Sep 10	3.45000 -0.12	3.62	3.45	3.47	6,600
21 Sep 10	3.57000 -0.12	3.77	3.54	3.56	6,000
20 Sep 10	3.68500 +0.13	3.80	3.49	3.49	16,500
17 Sep 10	3.56000 -0.14	3.76	3.52	3.70	17,300
16 Sep 10	3.70000 -0.03	3.76	3.50	3.68	9,400
15 Sep 10	3.73000 +0.38	3.73	3.33	3.33	17,600
14 Sep 10	3.35000 +0.01	3.36	3.29	3.29	6,300
13 Sep 10	3.34000 -0.05	3.40	3.29	3.37	2,000
10 Sep 10	3.39000 +0.09	3.41	3.33	3.36	21,400
09 Sep 10	3.30000 -0.02	3.40	3.30	3.37	17,000
08 Sep 10	3.32000 +0.09	3.39	3.19	3.23	36,400
07 Sep 10	3.23000 -0.37	3.54	3.18	3.52	16,800
03 Sep 10	3.60000 -0.10	3.70	3.48	3.70	23,200
02 Sep 10	3.70000 +0.05	3.75	3.49	3.63	17,200
01 Sep 10	3.65000 +0.15	3.71	3.42	3.42	26,500
31 Aug 10	3.50000 +0.17	3.56	3.33	3.33	60,600
30 Aug 10	3.33000 +0.16	3.36	3.23	3.30	6,900
27 Aug 10	3.17000 +0.04	3.23	3.15	3.17	19,700
26 Aug 10	3.13000 +0.03	3.24	3.08	3.08	3,100
25 Aug 10	3.10000 -0.17	3.25	3.09	3.21	44,700
24 Aug 10	3.27000 -0.03	3.40	3.27	3.39	5,800
23 Aug 10	3.30000 -0.15	3.46	3.28	3.46	4,100
20 Aug 10	3.45000 +0.16	3.58	3.22	3.25	49,600
19 Aug 10	3.29000 -0.10	3.35	3.28	3.33	900
18 Aug 10	3.39000 +0.04	3.71	3.30	3.38	26,800
17 Aug 10	3.35000 -0.49	3.89	3.23	3.88	104,900
16 Aug 10	3.84000 +0.66	3.84	3.16	3.16	52,400
13 Aug 10	3.18000 -0.22	3.40	3.17	3.40	14,400
12 Aug 10	3.40000 +0.09	3.40	3.23	3.23	7,000
11 Aug 10	3.31000 -0.14	3.31	3.26	3.30	5,900
10 Aug 10	3.45000 -0.30	3.69	3.25	3.62	18,600
09 Aug 10	3.75000 +0.02	3.75	3.52	3.70	6,300
06 Aug 10	3.73000 +0.03	3.73	3.55	3.62	8,200
05 Aug 10	3.70000 +0.00	3.70	3.60	3.67	37,700
04 Aug 10	3.70010 +0.05	3.70	3.52	3.64	11,900
03 Aug 10	3.65000 -0.08	3.68	3.51	3.68	13,300
02 Aug 10	3.73010 +0.08	3.77	3.66	3.66	1,800
30 Jul 10	3.65000 -0.13	3.81	3.48	3.48	10,300
29 Jul 10	3.78000 +0.23	3.89	3.47	3.47	2,000
28 Jul 10	3.55000 +0.00	3.59	3.55	3.55	2,900
27 Jul 10	3.55000 -0.26	3.81	3.50	3.76	13,200
26 Jul 10	3.81000 +0.04	3.86	3.71	3.80	11,900
23 Jul 10	3.77000 +0.18	3.83	3.68	3.77	8,200
22 Jul 10	3.59000 +0.05	3.63	3.44	3.57	15,000
21 Jul 10	3.54000 +0.01	3.64	3.35	3.62	18,000
20 Jul 10	3.53000 +0.03	3.63	3.34	3.46	17,400
19 Jul 10	3.50000 -0.03	3.60	3.44	3.53	9,500
16 Jul 10	3.53000 +0.03	3.53	3.43	3.43	14,100
15 Jul 10	3.50000 +0.00	3.54	3.35	3.38	22,600
14 Jul 10	3.50000 -0.09	3.65	3.31	3.65	27,200
13 Jul 10	3.58500 +0.12	3.65	3.43	3.50	28,800
12 Jul 10	3.47000 +0.20	3.51	3.05	3.34	88,500
09 Jul 10	3.27000 -0.02	3.36	3.26	3.27	15,200
08 Jul 10	3.29000 -0.02	3.47	3.28	3.38	14,300
07 Jul 10	3.31010 -0.14	3.57	3.31	3.57	41,300
06 Jul 10	3.45500 -0.03	3.57	3.45	3.56	16,400
02 Jul 10	3.48010 +0.02	3.58	3.45	3.46	18,000
01 Jul 10	3.46000 -0.03	3.67	3.38	3.47	61,800
30 Jun 10	3.49000 +0.06	3.54	3.30	3.49	32,000
29 Jun 10	3.43000 -0.44	3.91	3.38	3.85	77,900
28 Jun 10	3.87000 -0.21	4.34	3.86	4.06	71,700
25 Jun 10	4.08000 +0.00	4.69	4.04	4.09	1,013,300
24 Jun 10	4.08000 -0.31	4.47	3.97	4.32	40,000
23 Jun 10	4.39000 -0.12	4.49	4.36	4.45	40,500
22 Jun 10	4.51000 -0.14	4.82	4.45	4.69	43,700
21 Jun 10	4.65000 -0.25	5.00	4.63	5.00	19,500
18 Jun 10	4.90000 +0.00	4.97	4.76	4.94	27,500
17 Jun 10	4.90000 -0.16	5.07	4.87	5.07	17,600
16 Jun 10	5.06000 +0.03	5.21	4.98	4.98	9,800
15 Jun 10	5.03000 +0.01	5.07	4.92	5.05	15,200
14 Jun 10	5.02000 +0.17	5.10	4.92	4.96	25,100
11 Jun 10	4.85000 +0.02	4.94	4.75	4.76	21,100
10 Jun 10	4.83000 +0.39	4.83	4.40	4.57	20,000
09 Jun 10	4.44000 +0.08	4.46	4.28	4.43	21,100
08 Jun 10	4.36000 +0.02	4.44	4.28	4.38	37,700
07 Jun 10	4.34000 -0.07	4.48	4.20	4.46	40,900
04 Jun 10	4.41000 -0.46	4.86	4.41	4.82	26,800
03 Jun 10	4.87000 -0.02	4.89	4.75	4.87	17,100
02 Jun 10	4.89000 -0.01	5.04	4.78	4.96	22,400
01 Jun 10	4.90000 -0.08	5.05	4.90	4.94	37,700
28 May 10	4.98000 -0.12	5.40	4.81	4.98	223,800
27 May 10	5.10000 +0.63	5.10	4.61	4.61	35,400
26 May 10	4.47000 -0.34	4.97	4.43	4.87	55,900
25 May 10	4.81000 -0.44	5.25	4.67	5.25	34,900
24 May 10	5.25000 -0.15	5.69	5.25	5.40	21,700
21 May 10	5.40000 +0.48	5.81	4.86	4.86	60,900
20 May 10	4.92000 -0.33	5.28	4.92	5.15	43,800
19 May 10	5.25000 -0.26	5.66	5.25	5.50	18,200
18 May 10	5.51000 -0.08	5.82	5.42	5.69	32,000
17 May 10	5.59000 +0.10	5.70	5.34	5.53	18,400
14 May 10	5.49000 -0.46	5.94	5.37	5.37	42,700
13 May 10	5.95000 -0.07	6.01	5.74	5.99	38,200
12 May 10	6.02000 +0.01	6.06	5.82	6.06	55,200
11 May 10	6.01000 -0.13	6.12	5.90	5.90	57,200
10 May 10	6.14000 +0.59	6.15	5.76	5.93	33,400
07 May 10	5.55000 -0.26	6.12	5.52	5.80	60,800
06 May 10	5.81000 -0.41	6.28	5.75	6.16	53,400
05 May 10	6.22000 +0.02	6.26	5.98	6.13	57,200
04 May 10	6.20000 -0.19	6.29	6.09	6.28	36,600
03 May 10	6.39000 +0.16	6.42	6.17	6.17	34,800
30 Apr 10	6.23000 -0.15	6.49	6.21	6.40	25,700
29 Apr 10	6.38000 +0.27	6.45	6.05	6.15	38,900
28 Apr 10	6.11000 +0.14	6.23	5.98	6.05	26,400
27 Apr 10	5.97000 -0.35	6.35	5.90	6.28	66,000
26 Apr 10	6.32000 -0.04	6.36	6.20	6.36	19,700
23 Apr 10	6.36000 +0.31	6.36	6.05	6.07	40,300
22 Apr 10	6.05000 +0.26	6.06	5.75	5.79	33,900
21 Apr 10	5.79000 +0.18	5.80	5.49	5.57	25,600
20 Apr 10	5.61000 +0.41	5.64	5.23	5.38	40,700
19 Apr 10	5.20000 -0.31	5.70	5.19	5.70	24,200
16 Apr 10	5.51000 -0.06	5.60	5.40	5.57	27,700
15 Apr 10	5.57000 -0.01	5.58	5.43	5.56	11,600
14 Apr 10	5.58000 +0.15	5.61	5.44	5.45	9,700
13 Apr 10	5.43000 -0.01	5.48	5.40	5.45	14,700
12 Apr 10	5.44000 -0.06	5.54	5.43	5.54	16,400
09 Apr 10	5.50000 +0.03	5.62	5.48	5.62	10,900
08 Apr 10	5.47000 +0.08	5.49	5.31	5.31	10,400
07 Apr 10	5.39000 +0.07	5.47	5.30	5.30	14,900
06 Apr 10	5.32000 -0.04	5.37	5.28	5.31	10,400
05 Apr 10	5.36000 +0.11	5.39	5.15	5.28	10,600
01 Apr 10	5.25000 -0.40	5.66	5.18	5.66	15,900
31 Mar 10	5.65000 -0.07	5.75	5.65	5.69	13,500
30 Mar 10	5.72000 -0.10	5.74	5.69	5.71	7,400
29 Mar 10	5.82000 +0.12	5.82	5.65	5.71	20,100
26 Mar 10	5.70000 +0.00	5.76	5.69	5.72	4,300
25 Mar 10	5.70000 +0.01	5.77	5.68	5.71	18,900
24 Mar 10	5.69000 -0.13	5.80	5.69	5.80	9,900
23 Mar 10	5.82000 +0.07	5.85	5.69	5.73	22,700
22 Mar 10	5.75000 +0.00	5.83	5.65	5.65	30,400
19 Mar 10	5.75000 +0.04	5.75	5.62	5.75	60,100
18 Mar 10	5.71000 +0.03	5.74	5.61	5.65	23,100
17 Mar 10	5.68000 +0.23	5.69	5.43	5.45	23,500
16 Mar 10	5.45000 +0.09	5.49	5.37	5.37	16,700
15 Mar 10	5.36000 +0.18	5.37	5.18	5.18	7,700
12 Mar 10	5.18000 -0.06	5.30	5.18	5.23	69,500
11 Mar 10	5.24000 +0.04	5.24	5.14	5.14	20,600
10 Mar 10	5.20000 +0.11	5.20	5.09	5.09	37,400
09 Mar 10	5.09000 -0.02	5.24	5.00	5.09	36,300
08 Mar 10	5.11000 +0.04	5.16	5.05	5.05	43,500
05 Mar 10	5.07000 +0.19	5.07	4.86	4.90	27,800
04 Mar 10	4.88000 +0.02	4.96	4.83	4.93	29,500
03 Mar 10	4.86000 +0.11	4.96	4.73	4.79	66,900
02 Mar 10	4.75000 +0.10	4.84	4.67	4.67	56,100
01 Mar 10	4.65000 -0.09	4.88	4.59	4.85	83,900
26 Feb 10	4.74000 -0.16	4.90	4.58	4.90	56,100
25 Feb 10	4.90000 -0.11	4.94	4.70	4.91	44,600
24 Feb 10	5.01000 -0.11	5.13	4.80	5.13	59,900
23 Feb 10	5.12000 +0.03	5.31	4.81	5.06	52,000
22 Feb 10	5.09000 -0.01	5.11	4.84	5.11	30,600
19 Feb 10	5.10000 +0.10	5.33	4.96	5.00	58,600
18 Feb 10	5.00000 -0.02	5.16	4.95	5.02	37,100
17 Feb 10	5.02000 +0.01	5.19	4.93	5.09	31,600
16 Feb 10	5.01000 +0.08	5.03	4.76	4.83	25,300
12 Feb 10	4.93000 +0.11	5.12	4.69	4.74	38,200
11 Feb 10	4.82000 -0.04	4.98	4.70	4.85	22,800
10 Feb 10	4.86000 +0.00	4.95	4.70	4.82	28,900
09 Feb 10	4.86000 +0.10	4.93	4.71	4.80	41,900
08 Feb 10	4.76000 -0.22	5.00	4.76	5.00	30,300
05 Feb 10	4.98000 -0.05	5.12	4.89	5.03	31,400
04 Feb 10	5.03000 -0.11	5.13	5.03	5.07	34,800
03 Feb 10	5.14000 -0.14	5.30	5.05	5.24	58,600
02 Feb 10	5.28000 +0.08	5.35	5.08	5.08	35,200
01 Feb 10	5.20000 +0.06	5.23	5.07	5.16	32,400
29 Jan 10	5.14000 +0.04	5.22	5.05	5.11	28,800
28 Jan 10	5.10000 -0.20	5.27	5.07	5.21	49,700
27 Jan 10	5.30000 +0.05	5.32	5.20	5.25	21,100
26 Jan 10	5.25000 -0.11	5.48	5.20	5.32	42,900
25 Jan 10	5.36000 -0.01	5.45	5.35	5.41	21,800
22 Jan 10	5.37000 +0.12	5.50	5.25	5.40	26,000
21 Jan 10	5.25000 -0.21	5.49	5.20	5.49	22,000
20 Jan 10	5.46000 -0.18	5.71	5.40	5.61	28,200
19 Jan 10	5.64000 +0.39	5.73	5.25	5.25	30,200
15 Jan 10	5.25000 -0.10	5.37	5.11	5.37	106,500
14 Jan 10	5.35000 -0.30	5.67	5.35	5.65	62,700
13 Jan 10	5.65000 +0.11	5.70	5.55	5.60	195,300
12 Jan 10	5.54000 +0.03	5.55	5.44	5.49	130,900
11 Jan 10	5.51000 -0.05	5.63	5.50	5.62	44,900
08 Jan 10	5.56000 -0.13	5.72	5.55	5.70	18,000
07 Jan 10	5.69000 +0.04	5.73	5.61	5.63	8,800
06 Jan 10	5.65000 -0.04	5.73	5.60	5.68	28,000
05 Jan 10	5.69000 -0.24	5.90	5.67	5.88	102,500
04 Jan 10	5.93000 +0.08	6.20	5.85	5.90	26,000
31 Dec 09	5.85000 +0.00	5.97	5.82	5.85	35,900
30 Dec 09	5.85000 -0.05	5.96	5.80	5.91	54,300
29 Dec 09	5.90000 +0.01	5.99	5.85	5.93	49,800
28 Dec 09	5.89000 +0.00	6.03	5.86	6.03	33,900