FUNDMANAGER.co.uk

Camtek Ltd

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	127.90000 -1.04	130.73	124.84	127.62	415,853
19 Oct 26	128.94000 -0.53	135.74	128.51	135.72	380,223
16 Oct 26	129.47000 -1.91	130.34	124.28	128.00	727,764
15 Oct 26	131.38000 -4.34	131.96	121.80	129.10	1,001,251
14 Oct 26	135.72000 -7.06	148.13	129.95	147.97	1,745,404
13 Oct 26	142.78000 -4.85	145.13	134.60	142.40	685,362
12 Oct 26	147.63000 -5.18	153.07	147.04	152.41	506,717
09 Oct 26	152.81000 +2.31	156.65	149.68	152.42	245,482
08 Oct 26	150.50000 -1.70	152.09	145.02	149.62	461,067
07 Oct 26	152.20000 -2.35	152.98	148.00	150.29	288,821
06 Oct 26	154.55000 -7.50	164.44	153.38	162.30	342,846
05 Oct 26	162.05000 -3.14	168.79	161.70	162.80	679,075
02 Oct 26	165.19000 +11.40	165.99	157.72	158.21	559,527
01 Oct 26	153.78999 -1.46	157.87	150.28	156.55	374,795
30 Sep 26	155.25000 +2.43	158.52	153.07	157.87	288,630
29 Sep 26	152.82001 +10.21	154.46	148.19	151.02	335,454
28 Sep 26	142.61000 -4.44	145.46	139.23	144.50	288,042
25 Sep 26	147.05000 +1.93	147.79	143.51	146.65	259,709
24 Sep 26	145.12000 -1.94	147.15	142.68	144.02	367,392
23 Sep 26	147.06000 -4.30	149.78	142.70	149.40	486,967
22 Sep 26	151.36000 +1.73	152.71	146.09	146.63	328,360
21 Sep 26	149.63000 +0.51	152.02	148.42	152.02	180,076
18 Sep 26	149.12000 +4.91	149.53	143.98	146.22	177,124
17 Sep 26	144.21001 +5.62	146.49	141.99	144.31	278,169
16 Sep 26	138.59000 +3.93	139.97	135.08	135.36	506,675
15 Sep 26	134.66000 +0.82	135.82	131.38	135.25	324,022
14 Sep 26	133.84000 -14.13	138.88	132.90	136.94	646,518
11 Sep 26	147.97000 +3.72	149.21	145.97	147.23	228,516
10 Sep 26	144.25000 -4.41	146.63	141.20	143.68	303,794
09 Sep 26	148.66000 +1.65	150.76	145.38	146.88	544,224
08 Sep 26	147.00999 +1.29	150.98	146.03	149.00	273,643
04 Sep 26	145.72000 +6.82	147.92	140.50	141.51	304,546
03 Sep 26	138.89999 +6.99	139.40	127.99	128.82	613,480
02 Sep 26	131.91000 +3.77	132.84	127.82	130.44	541,188
01 Sep 26	128.14000 -5.86	131.26	126.09	130.95	311,704
31 Aug 26	134.00000 -1.57	136.35	132.12	135.21	332,971
28 Aug 26	135.57001 -9.24	142.44	135.39	142.44	232,102
27 Aug 26	144.81000 +1.56	150.40	142.99	150.00	254,123
26 Aug 26	143.25000 -3.41	148.20	141.86	146.64	227,537
25 Aug 26	146.66000 +4.33	147.28	143.70	146.20	241,752
24 Aug 26	142.33000 -4.48	144.19	137.33	144.00	434,448
21 Aug 26	146.81000 -1.70	150.11	143.74	150.11	244,039
20 Aug 26	148.50999 -2.15	154.32	147.70	153.08	278,015
19 Aug 26	150.65500 -5.18	158.33	147.49	157.37	321,874
18 Aug 26	155.84000 -15.96	164.58	153.95	163.12	298,726
17 Aug 26	171.80000 +6.42	178.02	167.95	168.80	337,827
14 Aug 26	165.38000 -7.43	172.81	160.84	172.81	468,323
13 Aug 26	172.81000 -1.39	176.00	170.52	170.52	410,920
12 Aug 26	174.20000 +9.79	177.55	171.98	172.73	483,989
11 Aug 26	164.41000 +6.31	164.93	157.53	163.44	416,237
10 Aug 26	158.10001 +2.75	170.18	147.75	169.94	1,053,206
07 Aug 26	155.35001 +5.68	158.86	151.49	157.78	441,396
06 Aug 26	149.67000 +2.07	153.61	145.16	147.85	801,970
05 Aug 26	147.60001 -4.02	154.85	147.46	148.40	418,806
04 Aug 26	151.62000 +11.83	151.99	141.79	143.87	844,176
03 Aug 26	139.78999 +7.33	140.55	126.99	127.59	710,455
31 Jul 26	132.46001 -4.77	143.70	130.51	138.35	476,664
30 Jul 26	137.23000 +10.26	139.99	134.85	135.91	728,109
29 Jul 26	126.97000 -13.09	140.00	126.34	139.09	655,286
28 Jul 26	140.06000 -11.40	145.70	135.49	145.40	805,012
27 Jul 26	151.46001 +3.67	152.96	143.42	152.53	441,304
24 Jul 26	147.78999 -7.40	156.89	146.05	156.89	307,177
23 Jul 26	155.19000 -1.60	158.50	151.89	154.02	240,518
22 Jul 26	156.78999 +0.64	161.13	155.20	155.53	497,085
21 Jul 26	156.14999 +9.06	158.71	153.22	156.36	506,442
20 Jul 26	147.09000 +0.94	151.39	145.62	149.97	309,416
17 Jul 26	146.14999 -1.77	150.26	137.50	140.41	531,946
16 Jul 26	147.92000 +0.61	149.96	141.58	143.35	610,792
15 Jul 26	147.31000 -2.59	156.00	142.63	154.29	433,149
14 Jul 26	149.89999 +13.12	150.13	143.33	146.35	713,464
13 Jul 26	136.78000 -7.01	138.93	135.00	137.50	335,666
10 Jul 26	143.78999 -1.57	146.19	140.46	141.20	191,800
09 Jul 26	145.36000 +5.31	150.49	144.29	147.40	442,695
08 Jul 26	140.05000 +6.79	140.66	132.27	132.86	770,008
07 Jul 26	133.25999 -8.58	136.00	127.73	131.53	631,174
06 Jul 26	141.84000 -0.66	148.22	140.16	147.56	427,605
02 Jul 26	142.50000 -12.98	155.99	137.28	155.48	671,048
01 Jul 26	155.48000 -7.64	158.01	148.44	157.63	526,687
30 Jun 26	163.12000 +5.80	164.63	154.03	158.84	926,194
29 Jun 26	157.32001 +3.60	161.71	151.55	156.00	821,338
26 Jun 26	153.72000 -14.34	159.96	153.18	158.69	430,473
25 Jun 26	168.06000 +1.16	179.53	165.02	179.53	521,983
24 Jun 26	166.89999 -2.49	169.93	162.00	167.89	581,465
23 Jun 26	169.39000 -26.33	181.46	167.44	177.36	599,560
22 Jun 26	195.72000 +0.56	204.49	194.25	200.54	428,157
18 Jun 26	195.16000 +17.02	195.88	188.00	189.36	300,109
17 Jun 26	178.14000 -4.10	188.52	177.70	186.58	284,783
16 Jun 26	182.24001 -15.51	197.16	181.47	196.94	569,997
15 Jun 26	197.75000 +4.48	203.96	196.50	203.08	557,076
12 Jun 26	193.27000 +9.12	196.99	182.30	184.80	538,126
11 Jun 26	184.14999 +17.46	184.32	169.79	171.99	372,486
10 Jun 26	166.69000 -1.46	176.82	163.96	164.61	349,672
09 Jun 26	168.14999 -0.52	178.20	158.30	173.38	370,643
08 Jun 26	168.67000 +4.46	175.70	167.37	172.40	404,987
05 Jun 26	164.21001 -16.95	176.98	163.04	176.20	408,320
04 Jun 26	181.16000 -2.29	184.80	173.43	176.04	319,877
03 Jun 26	183.45000 -4.07	186.18	178.40	185.11	294,114
02 Jun 26	187.52000 +24.43	190.45	175.00	180.00	1,359,304
01 Jun 26	163.09000 -8.57	169.77	162.55	168.00	901,182
29 May 26	171.66000 -3.12	176.68	169.19	176.03	302,877
28 May 26	174.78000 +5.16	175.15	168.64	172.01	257,490
27 May 26	169.62000 -5.11	178.91	163.99	178.73	451,064
26 May 26	174.73000 +7.36	175.07	169.65	171.48	369,580
22 May 26	167.37000 +6.78	167.49	160.15	162.00	472,912
21 May 26	160.59000 +1.22	161.20	154.79	157.23	263,213
20 May 26	159.37000 +8.06	160.00	153.06	155.99	278,849
19 May 26	151.31000 -4.43	156.63	147.57	150.47	593,042
18 May 26	155.74001 -12.61	169.99	151.90	168.90	1,035,403
15 May 26	168.35001 -3.01	172.12	165.95	167.62	531,449
14 May 26	171.36000 +2.48	174.24	165.02	170.99	508,959
13 May 26	168.88000 -5.74	178.05	163.30	177.32	936,148
12 May 26	174.62500 -32.84	192.92	168.07	192.36	1,396,616
11 May 26	207.46001 +1.92	215.99	205.30	206.03	758,675
08 May 26	205.53999 +12.46	207.00	194.28	194.28	320,722
07 May 26	193.08000 -9.46	201.21	188.93	199.90	227,659
06 May 26	202.53999 +5.34	205.22	198.30	203.74	258,212
05 May 26	197.20000 +14.49	199.57	188.28	188.28	514,320
04 May 26	182.71001 -3.91	186.62	178.90	185.49	328,220
01 May 26	186.62000 -5.30	196.50	185.01	188.52	351,747
30 Apr 26	191.92000 +4.09	192.15	185.45	190.75	315,270
29 Apr 26	187.83000 +7.31	189.23	182.91	185.16	467,340
28 Apr 26	180.52000 -10.40	190.84	178.34	184.75	476,043
27 Apr 26	190.92000 -12.08	201.15	188.66	201.15	433,161
24 Apr 26	203.00000 +7.11	210.20	198.71	199.30	324,084
23 Apr 26	195.89000 +10.01	203.66	187.55	187.55	509,251
22 Apr 26	185.88000 -1.83	192.26	183.16	191.82	222,625
21 Apr 26	187.71001 +3.08	193.30	185.20	185.29	292,799
20 Apr 26	184.63000 +4.85	187.96	176.76	178.54	342,679
17 Apr 26	179.78000 -0.85	185.41	175.57	180.57	592,714
16 Apr 26	180.63000 +1.08	182.80	176.21	181.29	310,916
15 Apr 26	179.55000 -1.19	180.46	172.01	179.40	205,556
14 Apr 26	180.74001 +5.81	183.62	178.35	183.62	261,048
13 Apr 26	174.92999 +0.40	175.84	171.71	173.28	194,344
10 Apr 26	174.53000 -1.98	179.39	172.50	178.20	354,697
09 Apr 26	176.50999 +6.42	177.66	171.65	172.05	300,161
08 Apr 26	170.09000 +10.87	177.31	164.59	172.55	328,659
07 Apr 26	159.22000 +0.10	161.47	154.23	159.54	243,187
06 Apr 26	159.12000 +1.39	161.00	157.97	157.97	113,290
02 Apr 26	157.73000 -0.97	160.06	149.02	150.22	252,784
01 Apr 26	158.70000 +7.09	159.41	152.99	154.74	516,973
31 Mar 26	151.61000 +7.15	151.91	140.67	148.55	1,303,066
30 Mar 26	144.46001 -8.87	157.36	142.27	157.36	391,819
27 Mar 26	153.33000 -6.53	158.32	150.28	155.74	536,114
26 Mar 26	159.86000 -15.22	171.41	158.90	171.28	404,209
25 Mar 26	175.08000 -4.22	180.56	172.76	179.42	592,501
24 Mar 26	179.30000 +7.01	180.34	167.40	168.08	472,489
23 Mar 26	172.28999 +6.34	180.83	167.39	169.15	663,227
20 Mar 26	165.95000 -6.30	176.00	162.47	174.65	449,834
19 Mar 26	172.25000 +5.55	173.28	157.20	160.49	407,503
18 Mar 26	166.70000 +6.31	168.52	160.40	162.29	332,520
17 Mar 26	160.39000 +8.08	161.12	151.08	153.18	416,227
16 Mar 26	152.31000 +3.33	154.65	150.50	152.55	337,535
13 Mar 26	148.98000 -3.57	158.05	148.36	156.75	434,648
12 Mar 26	152.55000 -8.80	159.81	150.78	159.81	349,744
11 Mar 26	161.35001 +5.07	163.96	156.28	156.96	644,970
10 Mar 26	156.28000 +1.04	160.57	155.76	156.92	239,648
09 Mar 26	155.24001 +7.93	157.01	142.35	145.58	669,985
06 Mar 26	147.31000 -17.72	160.50	145.15	160.46	582,808
05 Mar 26	165.03000 -1.03	170.16	158.30	165.16	247,497
04 Mar 26	166.06000 +3.45	167.57	161.66	166.41	465,131
03 Mar 26	162.61000 -8.86	165.56	155.77	163.20	692,593
02 Mar 26	171.47000 +4.08	172.40	166.14	166.14	417,120
27 Feb 26	167.39000 -1.02	169.36	164.10	165.13	366,040
26 Feb 26	168.41000 -0.62	174.61	162.11	171.53	541,090
25 Feb 26	169.03000 +5.25	173.84	165.80	166.00	867,700
24 Feb 26	163.78000 +10.67	164.60	155.75	155.75	530,062
23 Feb 26	153.11000 +5.01	153.29	145.60	148.45	825,029
20 Feb 26	148.10001 -5.09	153.21	145.28	153.00	875,589
19 Feb 26	153.19000 -4.35	159.13	149.26	157.90	703,565
18 Feb 26	157.53999 +0.54	170.46	153.91	160.37	896,610
17 Feb 26	157.00000 -5.00	158.77	154.17	156.71	841,570
13 Feb 26	162.00000 +6.62	163.18	155.63	156.76	443,510
12 Feb 26	155.38000 -3.03	161.07	154.26	160.67	428,718
11 Feb 26	158.41000 +4.41	164.21	157.17	159.71	526,697
10 Feb 26	154.00000 +3.56	157.50	150.37	152.70	320,947
09 Feb 26	150.44000 +1.42	151.23	145.54	148.68	199,008
06 Feb 26	149.02000 +7.91	150.51	141.21	142.01	432,945
05 Feb 26	141.11000 +8.36	142.00	134.09	134.50	578,772
04 Feb 26	132.75000 -8.65	142.59	128.91	140.98	650,049
03 Feb 26	141.39999 -0.54	151.41	135.98	147.32	530,065
02 Feb 26	141.94000 -4.59	149.97	140.65	144.61	652,101
30 Jan 26	146.53000 -9.10	155.17	144.43	150.54	720,918
29 Jan 26	155.63000 +5.46	155.79	145.92	150.51	363,720
28 Jan 26	150.17000 +2.39	153.43	146.68	152.13	327,698
27 Jan 26	147.78000 +5.14	149.20	142.77	145.57	458,032
26 Jan 26	142.64000 -0.99	146.74	142.48	144.39	331,620
23 Jan 26	143.63000 +0.85	144.00	138.40	142.11	285,990
22 Jan 26	142.78000 -3.55	151.24	142.44	150.53	1,340,326
21 Jan 26	146.33000 +1.79	148.22	140.82	144.67	1,269,465
20 Jan 26	144.53999 -1.39	149.54	142.87	143.18	502,554
16 Jan 26	145.92999 +1.55	150.99	145.61	146.55	488,722
15 Jan 26	144.38000 +11.46	149.79	141.29	143.44	1,048,474
14 Jan 26	132.92000 -3.69	135.93	132.14	135.28	390,054
13 Jan 26	136.61000 -1.19	150.00	135.52	148.69	969,676
12 Jan 26	137.80000 +6.13	141.38	130.50	130.50	555,051
09 Jan 26	131.67000 +1.88	134.93	130.41	132.83	232,230
08 Jan 26	129.78999 -2.59	131.89	125.29	131.75	444,125
07 Jan 26	132.38000 -0.93	134.59	130.49	132.90	366,143
06 Jan 26	133.31000 +9.43	134.88	125.19	125.19	733,545
05 Jan 26	123.88000 +8.38	124.87	116.60	119.53	636,892
02 Jan 26	115.50000 +9.15	116.81	110.55	110.55	307,641
31 Dec 25	106.34500 -2.25	108.65	106.13	108.42	125,022
30 Dec 25	108.60000 +0.70	110.04	108.16	109.03	195,278
29 Dec 25	107.90000 -1.15	109.56	106.21	107.54	122,523
26 Dec 25	109.05000 -0.09	110.32	108.60	109.71	148,046
24 Dec 25	109.14000 +0.35	109.91	108.45	109.10	219,545
23 Dec 25	108.79000 +2.81	108.97	105.51	105.88	280,838
22 Dec 25	105.98000 +1.94	106.84	104.80	106.45	204,843
19 Dec 25	104.04000 +2.33	106.76	103.45	103.62	352,669
18 Dec 25	101.71000 -1.40	107.47	101.39	106.66	436,467
17 Dec 25	103.11000 -8.20	111.10	102.09	110.73	688,797
16 Dec 25	111.31000 +1.96	112.70	109.34	109.91	381,418
15 Dec 25	109.35000 -2.60	113.16	109.04	112.19	354,068
12 Dec 25	111.95000 -6.26	118.03	110.08	116.37	420,366
11 Dec 25	118.21000 -2.91	119.35	117.00	118.15	418,121
10 Dec 25	121.12000 +1.92	121.98	118.19	118.50	463,075
09 Dec 25	119.20000 +0.43	119.81	116.57	116.73	277,628
08 Dec 25	118.77000 +1.70	118.99	117.24	117.64	343,640
05 Dec 25	117.07000 -1.34	120.19	116.30	119.84	315,460
04 Dec 25	118.41000 +1.48	118.94	113.38	114.26	366,258
03 Dec 25	116.93000 +6.03	117.20	109.48	112.06	770,087
02 Dec 25	110.90000 +5.50	113.56	108.15	108.15	1,168,704
01 Dec 25	105.40000 +0.11	106.89	103.14	103.81	243,592
28 Nov 25	105.29500 +1.03	105.49	103.46	104.26	119,747
26 Nov 25	104.26000 +0.91	107.12	103.39	104.41	435,105
25 Nov 25	103.35000 +2.20	103.67	98.97	99.20	443,747
24 Nov 25	101.15000 +6.75	101.93	95.66	95.66	609,251
21 Nov 25	94.40000 -0.16	95.43	91.91	93.50	551,974
20 Nov 25	94.56000 -5.48	104.34	94.50	103.35	701,726
19 Nov 25	100.04000 +5.28	101.11	94.89	94.89	595,448
18 Nov 25	94.76000 -1.12	96.55	92.00	94.76	447,291
17 Nov 25	95.88000 -0.31	97.80	94.91	95.85	308,563
14 Nov 25	96.19000 -3.38	100.71	95.61	97.74	522,206
13 Nov 25	99.57000 -3.49	102.70	97.77	101.83	510,747
12 Nov 25	103.06000 -1.04	105.70	101.08	105.35	486,519
11 Nov 25	104.10000 -7.10	110.86	102.71	110.50	824,305
10 Nov 25	111.20000 -7.92	112.45	108.00	109.00	1,120,861
07 Nov 25	119.12000 -1.13	119.25	112.47	117.50	533,508
06 Nov 25	120.25000 -3.49	121.36	116.54	118.36	572,966
05 Nov 25	123.74000 +6.28	125.53	117.56	117.56	202,658
04 Nov 25	117.46000 -5.98	122.13	116.86	119.73	300,902
03 Nov 25	123.44000 -0.38	125.53	121.63	124.17	373,918
31 Oct 25	123.82000 -0.21	127.67	122.01	124.22	325,513
30 Oct 25	124.03000 -4.20	127.86	123.37	126.00	342,097
29 Oct 25	128.23000 +9.74	129.41	123.74	123.74	1,061,658
28 Oct 25	118.49000 -2.06	119.48	116.16	119.48	384,066
27 Oct 25	120.55000 +1.40	124.55	119.89	123.18	603,392
24 Oct 25	119.15000 +1.07	122.08	117.99	119.99	434,403
23 Oct 25	118.08000 +2.17	118.48	114.87	115.84	496,294
22 Oct 25	115.91000 -4.47	120.23	113.11	119.06	426,473
21 Oct 25	120.38000 -2.51	123.31	119.64	121.86	402,449
20 Oct 25	122.89000 +2.16	123.50	121.13	122.77	510,086
17 Oct 25	120.73000 -1.51	122.85	118.70	121.25	378,737
16 Oct 25	122.24000 -2.99	126.35	121.48	126.25	395,191
15 Oct 25	125.23000 +4.20	127.08	120.96	123.08	904,952
14 Oct 25	121.03000 +2.06	125.10	115.52	115.52	554,608
13 Oct 25	118.97000 +8.92	120.26	115.40	115.64	427,841
10 Oct 25	110.05000 -4.05	116.35	109.46	115.51	335,859
09 Oct 25	114.10000 -2.99	117.00	113.81	117.00	391,226
08 Oct 25	117.09000 +5.31	117.28	111.20	112.08	444,357
07 Oct 25	111.78000 -4.90	118.00	111.61	117.20	425,129
06 Oct 25	116.68000 +3.35	119.26	115.55	116.32	270,634
03 Oct 25	113.33000 -4.18	119.10	113.02	117.60	782,554
02 Oct 25	117.51000 +4.09	118.50	115.10	116.18	753,241
01 Oct 25	113.42000 +8.37	113.71	103.02	103.55	658,925
30 Sep 25	105.05000 +1.17	105.10	102.09	103.55	386,296
29 Sep 25	103.88000 -0.75	106.99	102.33	105.59	400,316
26 Sep 25	104.63000 +1.27	104.78	101.46	103.47	350,974
25 Sep 25	103.36000 +0.86	104.25	99.91	101.76	600,557
24 Sep 25	102.50000 -2.63	106.00	100.77	103.61	632,374
23 Sep 25	105.13000 +2.49	106.69	102.18	102.18	1,146,006
22 Sep 25	102.64000 +5.03	104.39	96.23	96.36	845,994
19 Sep 25	97.61000 -3.54	102.00	97.49	102.00	337,888
18 Sep 25	101.15000 +12.15	101.63	92.80	92.80	1,716,773
17 Sep 25	89.00000 +3.16	89.08	85.60	86.35	490,963
16 Sep 25	85.84000 -1.81	88.54	85.38	88.34	531,576
15 Sep 25	87.65000 +0.63	88.64	87.12	87.35	477,821
12 Sep 25	87.02000 +2.91	87.85	82.59	83.06	1,953,137
11 Sep 25	84.11000 +2.90	84.80	81.48	81.74	164,975
10 Sep 25	81.21000 -1.52	83.65	80.61	82.95	195,187
09 Sep 25	82.73000 +1.66	83.70	81.41	81.41	193,253
08 Sep 25	81.07500 +2.32	81.29	79.96	80.05	239,221
05 Sep 25	78.75000 +0.55	79.70	77.68	79.01	247,857
04 Sep 25	78.20000 +1.47	78.66	76.36	77.00	291,242
03 Sep 25	76.73000 -1.73	78.44	75.75	78.44	589,147
02 Sep 25	78.46000 -4.25	80.86	77.16	79.92	598,952
29 Aug 25	82.71000 -5.11	87.00	82.28	86.58	405,726
28 Aug 25	87.82000 +0.92	89.62	87.50	87.82	355,471
27 Aug 25	86.90000 +2.07	88.63	85.02	85.55	333,854
26 Aug 25	84.83000 +2.25	84.98	82.39	82.39	172,417
25 Aug 25	82.58000 +0.07	83.80	81.90	81.90	159,165
22 Aug 25	82.51000 +0.77	84.58	81.32	81.40	176,471
21 Aug 25	81.74000 -0.68	82.77	80.70	81.00	244,315
20 Aug 25	82.42000 -0.94	83.55	80.63	83.55	303,575
19 Aug 25	83.36000 -2.15	85.15	83.23	85.15	233,170
18 Aug 25	85.51000 +1.57	85.57	83.65	83.77	194,237
15 Aug 25	83.94000 -3.11	86.46	82.90	86.46	336,370
14 Aug 25	87.05000 -1.08	88.35	86.42	87.62	336,351
13 Aug 25	88.13000 +1.60	88.81	86.25	86.82	282,581
12 Aug 25	86.53000 +1.77	87.13	84.55	85.33	203,998
11 Aug 25	84.76000 +1.62	86.68	84.18	84.30	335,566
08 Aug 25	83.14000 +1.53	84.47	80.28	82.86	279,581
07 Aug 25	81.61000 +0.22	83.22	81.12	82.50	248,600
06 Aug 25	81.39000 -6.96	86.43	80.46	86.30	965,793
05 Aug 25	88.35000 -8.42	94.16	87.00	89.99	1,144,431
04 Aug 25	96.77000 +1.27	98.87	95.62	96.38	432,477
01 Aug 25	95.50000 +1.35	96.00	90.26	90.83	488,714
31 Jul 25	94.15000 -4.20	98.68	93.96	97.20	554,795
30 Jul 25	98.35000 +0.11	100.14	97.83	98.77	256,330
29 Jul 25	98.24000 -0.69	101.73	97.92	100.49	441,256
28 Jul 25	98.93000 +3.12	100.70	97.27	97.27	490,941
25 Jul 25	95.81000 +1.57	96.34	94.17	94.71	243,024
24 Jul 25	94.24000 +1.20	94.98	92.50	93.75	207,396
23 Jul 25	93.04000 +0.71	95.36	92.95	93.07	295,825
22 Jul 25	92.33000 -1.96	94.29	91.56	93.77	311,151
21 Jul 25	94.29000 +1.78	97.80	92.57	92.57	658,375
18 Jul 25	92.51000 +0.58	92.70	91.54	92.31	142,074
17 Jul 25	91.93000 +0.92	92.74	88.50	92.20	378,780
16 Jul 25	91.01000 +0.06	91.11	86.70	90.83	479,922
15 Jul 25	90.95000 +3.00	93.22	89.75	92.22	415,873
14 Jul 25	87.95000 -1.45	89.08	84.50	87.78	497,189
11 Jul 25	89.40000 -0.06	89.45	87.25	88.10	184,659
10 Jul 25	89.46000 -0.68	91.76	89.16	91.50	214,942
09 Jul 25	90.14000 +1.81	91.16	88.41	88.59	254,656
08 Jul 25	88.33000 -0.67	89.83	87.43	88.57	270,781
07 Jul 25	89.00000 +0.08	90.40	88.38	89.67	339,963
03 Jul 25	88.92000 +1.40	90.36	88.03	89.92	491,428
02 Jul 25	87.52000 +5.48	88.36	83.50	84.23	807,505
01 Jul 25	82.04000 -2.52	83.93	78.49	83.83	571,975
30 Jun 25	84.56000 +0.10	86.44	83.88	85.61	447,728
27 Jun 25	84.46000 +0.36	85.39	82.50	83.37	440,441
26 Jun 25	84.10000 +2.01	85.00	82.18	83.08	548,381
25 Jun 25	82.09000 +0.54	85.07	80.21	82.87	1,192,079
24 Jun 25	81.55000 +6.70	82.51	77.31	77.31	1,461,874
23 Jun 25	74.85000 +0.90	75.90	73.06	74.28	330,585
20 Jun 25	73.95000 -1.03	75.98	72.54	75.73	215,498
18 Jun 25	74.98000 +0.68	76.13	74.38	74.82	192,666
17 Jun 25	74.30000 -1.07	75.52	73.65	74.56	203,771
16 Jun 25	75.37000 +5.04	76.87	72.93	72.93	364,955
13 Jun 25	70.33000 -3.11	72.23	70.07	71.00	542,759
12 Jun 25	73.44000 -2.44	74.74	73.40	74.19	217,247
11 Jun 25	75.88000 +0.19	77.39	75.41	77.19	273,162
10 Jun 25	75.69000 +1.25	76.57	75.13	75.71	259,489
09 Jun 25	74.44000 +0.95	76.20	74.41	75.00	283,348
06 Jun 25	73.49000 +1.33	74.43	72.18	73.05	181,575
05 Jun 25	72.16000 -0.54	75.09	71.69	74.50	283,156
04 Jun 25	72.70000 +4.66	74.00	68.63	68.63	537,129
03 Jun 25	68.04000 +1.23	68.28	65.57	66.31	402,780
02 Jun 25	66.81000 +0.27	67.06	64.90	66.29	335,933
30 May 25	66.54000 -2.49	68.74	65.41	68.16	190,764
29 May 25	69.03000 +3.75	70.22	67.21	69.32	407,524
28 May 25	65.28000 -0.74	66.75	65.09	66.47	258,556
27 May 25	66.02000 +1.03	67.07	65.71	66.00	351,876
23 May 25	64.99000 -0.01	65.22	62.88	63.62	287,457
22 May 25	65.00000 +0.29	66.53	64.29	64.29	189,202
21 May 25	64.71000 -1.07	66.00	64.20	65.12	330,063
20 May 25	65.78000 +0.48	65.85	64.29	65.11	352,910
19 May 25	65.30000 -0.64	65.94	64.71	64.71	207,202
16 May 25	65.94500 -0.57	66.26	64.25	66.11	435,888
15 May 25	66.51000 -3.32	69.58	65.92	69.28	407,911
14 May 25	69.83000 +1.22	69.99	67.95	69.10	385,814
13 May 25	68.61000 -0.59	69.19	64.40	68.68	1,495,524
12 May 25	69.20000 +2.63	71.23	67.84	70.54	767,763
09 May 25	66.57000 -2.40	68.38	64.54	68.28	754,817
08 May 25	68.97000 -0.62	70.82	68.79	70.79	267,224
07 May 25	69.59000 +2.31	69.87	67.42	67.99	249,800
06 May 25	67.28000 +0.32	68.49	65.78	66.25	161,238
05 May 25	66.96000 -1.61	68.32	66.88	67.20	187,924
02 May 25	68.57000 +2.69	70.23	67.81	67.86	250,334
01 May 25	65.88000 +0.54	68.01	64.50	66.25	157,554
30 Apr 25	65.34000 +0.34	65.34	62.60	63.05	145,320
29 Apr 25	65.00000 -1.37	66.43	64.89	65.95	233,638
28 Apr 25	66.37000 -0.18	66.51	63.68	65.98	306,253
25 Apr 25	66.55000 -0.39	68.11	65.25	65.87	440,127
24 Apr 25	66.94000 +2.97	67.43	64.62	65.10	260,470
23 Apr 25	63.97000 +3.78	66.36	63.61	63.78	452,201
22 Apr 25	60.19000 +1.57	61.01	59.08	60.27	355,372
21 Apr 25	58.62000 -1.75	59.58	57.50	58.75	397,424
17 Apr 25	60.37000 +2.42	60.50	58.27	59.44	334,121
16 Apr 25	57.95000 -2.38	58.46	56.09	57.62	233,748
15 Apr 25	60.33000 +0.18	60.96	59.40	60.15	158,339
14 Apr 25	60.15000 +0.25	62.21	58.76	61.55	263,173
11 Apr 25	59.90000 +2.48	60.33	56.24	57.42	335,442
10 Apr 25	57.42000 -4.99	59.75	55.00	59.75	530,951
09 Apr 25	62.41000 +10.09	63.95	53.23	54.17	1,095,190
08 Apr 25	52.32000 -2.85	57.84	50.96	57.74	524,922
07 Apr 25	55.17000 +4.61	59.00	49.85	50.72	779,322
04 Apr 25	50.56000 -2.15	51.32	47.41	50.52	660,572
03 Apr 25	52.71000 -7.46	56.65	52.39	56.54	779,882
02 Apr 25	60.17000 +1.03	62.23	57.85	58.00	426,216
01 Apr 25	59.14000 +0.51	59.65	57.31	58.45	377,067
31 Mar 25	58.63000 -0.37	58.69	56.49	57.25	526,932
28 Mar 25	59.00000 -3.97	62.52	57.71	62.52	413,062
27 Mar 25	62.97000 -1.65	64.30	62.73	64.25	211,259
26 Mar 25	64.62000 -2.13	66.48	63.88	66.09	300,044
25 Mar 25	66.75000 -1.76	68.28	66.52	68.25	181,637
24 Mar 25	68.51000 +2.46	69.00	67.31	67.31	304,022
21 Mar 25	66.05000 -1.77	66.71	65.46	66.70	300,605
20 Mar 25	67.82000 +3.15	68.21	63.56	63.73	572,736
19 Mar 25	64.67000 +1.91	65.99	62.13	62.92	794,076
18 Mar 25	62.75500 -3.23	65.19	62.65	65.15	358,152
17 Mar 25	65.98000 +0.09	66.85	64.46	65.45	254,354
14 Mar 25	65.89000 +2.40	66.00	64.54	64.54	304,199
13 Mar 25	63.49000 -0.75	64.69	62.74	63.79	302,843
12 Mar 25	64.24000 +0.85	65.58	63.63	65.11	888,671
11 Mar 25	63.39000 +0.19	65.59	62.51	63.82	729,892
10 Mar 25	63.20000 -5.60	66.88	62.44	66.50	588,281
07 Mar 25	68.80000 +0.96	69.18	65.52	67.92	379,815
06 Mar 25	67.84000 -3.24	70.00	65.85	68.24	739,129
05 Mar 25	71.08000 +0.80	71.44	68.60	70.62	696,232
04 Mar 25	70.28000 +1.35	71.35	67.00	68.16	652,293
03 Mar 25	68.93000 -5.59	75.30	68.40	75.30	547,048
28 Feb 25	74.52000 -0.28	75.74	71.28	73.53	468,298
27 Feb 25	74.80000 -4.38	80.20	74.53	80.01	333,094
26 Feb 25	79.18000 +2.30	81.35	77.10	77.10	458,647
25 Feb 25	76.88000 -1.52	78.58	75.68	77.88	354,341
24 Feb 25	78.40000 +2.01	79.88	76.62	77.06	507,247
21 Feb 25	76.39000 -3.50	80.94	74.30	80.94	688,952
20 Feb 25	79.89000 -3.09	84.40	79.73	83.20	530,199
19 Feb 25	82.98000 -2.02	85.74	81.84	85.09	771,632
18 Feb 25	85.00000 -1.82	89.35	84.74	87.92	673,852
14 Feb 25	86.82000 -1.67	89.41	83.22	89.04	370,908
13 Feb 25	88.49000 +1.41	90.50	86.01	88.72	650,235
12 Feb 25	87.08000 -0.32	89.62	84.17	88.00	904,305
11 Feb 25	87.40000 -1.35	90.03	86.56	89.21	776,621
10 Feb 25	88.75000 +2.43	89.34	85.71	88.00	561,728
07 Feb 25	86.32000 -4.99	91.97	82.21	90.62	984,197
06 Feb 25	91.31000 -2.23	94.70	90.83	93.26	283,402
05 Feb 25	93.54000 +5.34	93.98	88.28	88.66	369,928
04 Feb 25	88.20000 -1.05	91.00	86.93	90.12	429,084
03 Feb 25	89.25000 -5.29	92.14	88.26	89.97	627,368
31 Jan 25	94.54000 +3.59	96.23	91.19	92.11	643,339
30 Jan 25	90.95000 +2.98	91.39	87.27	88.40	609,913
29 Jan 25	87.97000 +1.62	88.78	85.85	88.46	822,646
28 Jan 25	86.35000 +0.84	88.10	82.61	84.62	633,528
27 Jan 25	85.51000 -15.24	92.11	84.28	89.36	1,654,820
24 Jan 25	100.75000 -3.90	105.80	98.51	105.80	514,265
23 Jan 25	104.65000 -1.43	104.90	101.68	103.52	498,650
22 Jan 25	106.08000 -1.06	110.73	105.58	108.25	795,770
21 Jan 25	107.14000 +3.52	109.34	103.91	104.93	1,091,031
17 Jan 25	103.62000 +4.68	103.78	99.38	102.00	922,048
16 Jan 25	98.94000 +5.46	102.00	96.96	98.40	828,320
15 Jan 25	93.48000 +3.96	95.10	91.27	91.89	499,286
14 Jan 25	89.52000 +2.73	90.08	86.87	89.83	436,151
13 Jan 25	86.79000 -2.73	87.32	82.15	86.35	453,917
10 Jan 25	89.52000 -1.34	91.14	86.75	91.14	293,018
08 Jan 25	90.86000 -0.19	91.23	88.37	90.44	542,071
07 Jan 25	91.05000 +2.55	92.92	88.77	90.55	591,187
06 Jan 25	88.50000 +5.81	89.25	85.66	85.98	608,333
03 Jan 25	82.69000 +1.84	83.38	80.85	81.15	218,302
02 Jan 25	80.85000 +0.08	83.55	80.20	81.80	215,416
31 Dec 24	80.77000 +0.24	82.44	80.62	80.72	192,062
30 Dec 24	80.53000 -1.93	81.42	79.09	80.55	133,793
27 Dec 24	82.46000 -1.23	84.74	80.50	83.88	196,751
26 Dec 24	83.69000 -0.25	84.77	83.23	83.51	164,633
24 Dec 24	83.94000 +0.58	85.05	83.63	84.40	174,821
23 Dec 24	83.36000 +0.00	84.07	82.22	83.17	319,141
20 Dec 24	83.35500 -1.28	85.17	81.73	82.96	633,071
19 Dec 24	84.64000 +3.13	87.45	82.50	82.50	1,652,353
18 Dec 24	81.51000 +4.83	86.56	77.60	77.64	1,893,029
17 Dec 24	76.68000 -0.58	77.84	75.59	77.22	481,026
16 Dec 24	77.26000 +2.39	78.50	75.36	75.55	431,196
13 Dec 24	74.87000 +1.10	75.91	72.98	75.27	270,508
12 Dec 24	73.77000 -0.95	75.49	72.78	73.97	241,231
11 Dec 24	74.72000 +1.55	76.32	73.58	74.21	452,305
10 Dec 24	73.17000 -5.13	79.04	72.41	79.03	495,907
09 Dec 24	78.30000 +5.58	79.35	72.99	73.15	1,336,087
06 Dec 24	72.72000 +1.13	73.41	71.23	72.00	291,770
05 Dec 24	71.59000 -4.08	75.36	70.87	75.36	423,551
04 Dec 24	75.67000 -0.29	77.13	75.44	77.13	220,719
03 Dec 24	75.95500 +0.50	76.15	74.58	74.60	351,106
02 Dec 24	75.46000 +0.96	76.10	73.96	73.96	338,545
29 Nov 24	74.50000 +2.61	76.42	73.85	73.85	281,369
27 Nov 24	71.89000 +0.77	73.39	70.20	73.39	604,954
26 Nov 24	71.12000 -0.55	74.35	69.83	72.78	476,428
25 Nov 24	71.67000 -3.27	74.83	71.01	74.74	571,762
22 Nov 24	74.94000 -0.57	77.20	74.42	75.21	296,308
21 Nov 24	75.51000 +0.34	76.80	74.70	75.77	319,265
20 Nov 24	75.17000 +0.33	76.17	73.72	74.64	264,746
19 Nov 24	74.84000 -0.83	75.00	73.05	74.12	397,893
18 Nov 24	75.67000 +1.60	75.78	72.97	73.60	430,621
15 Nov 24	74.07000 -4.65	76.85	72.13	76.67	857,743
14 Nov 24	78.72000 -1.19	81.35	78.16	81.00	522,319
13 Nov 24	79.91000 -4.85	86.70	79.69	86.25	758,285
12 Nov 24	84.76000 +6.06	89.94	80.18	85.19	1,571,828
11 Nov 24	78.70000 -1.83	82.13	78.58	81.95	730,115
08 Nov 24	80.53000 -1.98	81.83	79.53	80.88	325,949
07 Nov 24	82.51000 +3.56	83.04	79.36	80.35	558,922
06 Nov 24	78.95000 +4.50	79.68	76.41	76.75	662,057
05 Nov 24	74.45000 +0.13	76.08	74.25	74.41	376,456
04 Nov 24	74.32000 +0.11	77.50	74.06	75.37	409,120
01 Nov 24	74.21000 -5.35	79.97	72.69	79.97	1,030,527
31 Oct 24	79.56000 -2.54	81.63	78.28	81.63	277,676
30 Oct 24	82.10000 -1.53	82.49	80.04	81.43	273,166
29 Oct 24	83.63000 +4.47	84.97	78.69	79.10	495,661
28 Oct 24	79.16000 +1.50	80.85	78.55	78.83	312,322
25 Oct 24	77.66000 +0.07	79.63	77.39	77.59	232,947
24 Oct 24	77.59000 -1.35	80.40	76.40	80.33	432,829
23 Oct 24	78.94000 -1.66	80.30	76.60	80.00	404,685
22 Oct 24	80.60000 -1.50	81.85	80.00	81.85	152,801
21 Oct 24	82.10000 -0.72	82.37	80.22	82.04	257,546
18 Oct 24	82.82000 +0.45	84.13	81.51	82.80	317,292
17 Oct 24	82.37000 +0.75	85.75	82.26	84.70	372,684
16 Oct 24	81.62000 -1.07	84.73	80.69	83.75	372,360
15 Oct 24	82.69000 -4.92	88.33	80.96	87.17	852,303
14 Oct 24	87.61000 +3.45	88.34	85.59	85.72	495,531
11 Oct 24	84.16000 +4.93	84.61	78.31	78.31	412,191
10 Oct 24	79.23000 -1.12	79.75	76.64	78.89	494,964
09 Oct 24	80.35000 -0.99	81.50	79.04	81.50	572,510
08 Oct 24	81.34000 -0.59	82.71	80.27	82.39	725,019
07 Oct 24	81.93000 +1.64	82.12	80.54	80.54	424,478
04 Oct 24	80.29000 +0.95	81.29	78.86	81.00	340,315
03 Oct 24	79.34000 +1.33	80.51	76.85	76.85	307,646
02 Oct 24	78.01000 +1.35	79.66	75.66	77.34	310,115
01 Oct 24	76.66500 -3.18	80.86	74.60	80.11	614,067
30 Sep 24	79.85000 -2.82	81.32	79.14	81.26	517,184
27 Sep 24	82.67000 -3.23	86.75	82.16	86.27	695,953
26 Sep 24	85.90000 +9.24	89.00	83.86	86.73	1,588,463
25 Sep 24	76.66000 +1.07	78.78	75.63	76.19	535,689
24 Sep 24	75.59000 +1.24	76.51	74.28	75.42	599,533
23 Sep 24	74.35000 +0.01	77.07	74.10	74.82	453,456
20 Sep 24	74.34000 -1.79	75.54	73.52	75.29	298,814
19 Sep 24	76.13000 +4.62	76.45	73.20	73.39	861,187
18 Sep 24	71.51000 -3.38	76.07	70.84	75.95	1,895,820
17 Sep 24	74.89000 -2.62	78.10	74.04	77.77	894,092
16 Sep 24	77.51000 -3.62	79.25	76.31	79.25	594,569
13 Sep 24	81.13000 +1.97	81.96	79.62	79.70	341,297
12 Sep 24	79.16000 -0.17	81.40	76.79	79.83	742,090
11 Sep 24	79.33000 +1.61	79.59	76.47	78.64	477,037
10 Sep 24	77.72000 +1.75	78.68	75.75	76.75	578,125
09 Sep 24	75.97000 -1.91	79.36	75.47	78.86	898,048
06 Sep 24	77.88000 -5.03	83.14	76.87	82.13	957,882
05 Sep 24	82.91000 -0.65	84.50	82.13	82.70	329,074
04 Sep 24	83.56000 +1.40	85.94	80.56	81.01	471,137
03 Sep 24	82.16000 -8.86	88.62	81.89	88.62	1,010,163
30 Aug 24	91.02000 -2.09	94.89	89.09	94.59	684,439
29 Aug 24	93.11000 +0.92	96.74	92.89	93.59	353,995
28 Aug 24	92.19000 -2.32	95.19	91.67	94.30	358,389
27 Aug 24	94.51000 +2.52	94.59	90.66	91.53	421,331
26 Aug 24	91.99000 -5.98	97.18	91.13	97.18	498,701
23 Aug 24	97.97000 +1.53	98.46	94.51	98.06	318,603
22 Aug 24	96.44000 -2.10	100.60	96.17	98.77	398,747
21 Aug 24	98.54000 +0.99	99.15	95.72	96.79	343,897
20 Aug 24	97.55000 -0.90	100.33	96.20	98.31	283,169
19 Aug 24	98.45000 -1.48	99.47	95.58	99.11	310,074
16 Aug 24	99.93000 -1.10	101.00	96.38	100.26	811,895
15 Aug 24	101.03000 +7.55	101.22	95.67	95.98	687,418
14 Aug 24	93.48000 -0.10	94.12	90.54	93.55	652,311
13 Aug 24	93.58000 +2.03	94.60	91.62	93.20	374,666
12 Aug 24	91.55000 -1.40	94.90	91.11	92.26	424,731
09 Aug 24	92.95000 +2.84	93.96	89.97	90.56	766,497
08 Aug 24	90.11000 +4.64	91.08	86.67	88.17	607,766
07 Aug 24	85.47000 -0.51	90.59	85.26	88.90	675,932
06 Aug 24	85.98000 -0.54	88.01	83.47	87.25	663,997
05 Aug 24	86.52000 +2.43	88.25	78.15	78.89	1,525,081
02 Aug 24	84.09000 -7.93	89.42	82.70	87.32	1,393,756
01 Aug 24	92.02000 -12.98	103.01	91.50	100.10	1,458,949
31 Jul 24	105.00000 +10.94	105.68	99.50	99.50	1,270,824
30 Jul 24	94.06000 -8.45	102.39	93.39	101.76	1,250,356
29 Jul 24	102.51000 +1.54	109.36	102.45	103.01	1,190,369
26 Jul 24	100.97000 +0.06	105.14	100.89	102.68	854,587
25 Jul 24	100.91000 -7.96	109.47	99.98	108.88	1,389,431
24 Jul 24	108.87000 -7.53	114.80	108.09	114.45	643,830
23 Jul 24	116.40000 +3.76	117.26	110.40	111.20	725,315
22 Jul 24	112.64000 +4.16	114.55	110.04	110.70	704,112
19 Jul 24	108.48000 -3.58	112.25	108.05	109.68	398,428
18 Jul 24	112.06000 -1.41	115.60	104.82	115.46	1,736,213
17 Jul 24	113.47000 -15.01	122.62	113.37	122.62	1,260,571
16 Jul 24	128.48000 -2.90	130.63	126.66	130.57	578,977
15 Jul 24	131.38000 +1.82	133.55	130.00	133.20	362,667
12 Jul 24	129.56000 +0.24	133.74	127.50	129.40	433,334
11 Jul 24	129.32001 -6.88	133.52	128.07	133.00	946,913
10 Jul 24	136.20000 -0.58	138.67	135.51	137.50	520,254
09 Jul 24	136.78000 -0.46	140.50	134.81	139.01	540,652
08 Jul 24	137.24001 +4.99	139.40	131.77	133.71	655,559
05 Jul 24	132.25000 +2.27	134.82	131.01	132.50	705,709
03 Jul 24	129.98000 +2.65	131.18	127.50	127.61	212,338
02 Jul 24	127.33000 -0.47	130.54	126.53	127.80	275,436
01 Jul 24	127.80000 +2.56	128.37	121.83	126.25	472,355
28 Jun 24	125.24000 +1.74	129.67	123.03	124.38	669,572
27 Jun 24	123.50000 +5.74	126.30	118.21	118.22	847,442
26 Jun 24	117.76000 +2.06	118.39	115.13	115.13	658,890
25 Jun 24	115.70000 +4.48	116.83	111.77	112.18	590,490
24 Jun 24	111.22000 -3.17	114.08	109.82	113.65	1,003,249
21 Jun 24	114.39000 -1.46	117.34	111.37	115.84	747,927
20 Jun 24	115.85000 -3.42	119.55	112.89	118.68	624,758
18 Jun 24	119.27000 -1.79	122.93	118.96	120.54	410,390
17 Jun 24	121.06000 +7.46	121.66	113.75	114.76	662,255
14 Jun 24	113.60000 -3.41	116.99	113.20	115.99	338,036
13 Jun 24	117.01000 +1.51	118.23	115.22	116.00	422,089
12 Jun 24	115.50000 +3.35	116.89	112.11	112.11	424,260
11 Jun 24	112.15000 +0.60	112.80	109.70	110.74	296,193
10 Jun 24	111.55000 +2.13	113.34	108.30	108.99	402,771
07 Jun 24	109.42000 +2.78	110.74	106.87	108.00	490,923
06 Jun 24	106.64000 -1.93	108.80	104.69	108.70	466,562
05 Jun 24	108.57000 +6.72	109.00	103.43	103.70	378,152
04 Jun 24	101.85000 +0.09	103.16	99.90	102.52	282,872
03 Jun 24	101.76000 -0.65	103.81	98.03	103.56	499,214
31 May 24	102.41000 -2.95	106.28	98.69	105.48	700,599
30 May 24	105.36000 -3.19	108.86	105.05	108.86	344,050
29 May 24	108.55000 +0.63	109.49	105.47	106.66	588,722
28 May 24	107.92000 +2.07	108.84	105.29	107.65	347,778
24 May 24	105.85000 +1.64	106.78	103.89	104.99	299,597
23 May 24	104.21000 +1.33	105.92	102.40	105.37	425,594
22 May 24	102.88000 +2.03	103.95	101.55	101.88	621,022
21 May 24	100.85000 +1.00	102.73	99.00	99.05	350,260
20 May 24	99.85000 +2.75	100.67	96.94	97.00	315,672
17 May 24	97.10000 -0.54	98.79	96.15	97.45	223,671
16 May 24	97.64000 -2.75	99.58	96.82	97.48	523,904
15 May 24	100.39000 +6.28	100.95	94.70	94.87	975,451
14 May 24	94.11000 +1.24	94.56	92.50	92.77	350,811
13 May 24	92.87000 +2.41	92.88	89.00	90.00	502,465
10 May 24	90.46000 -1.16	94.90	89.31	93.50	408,296
09 May 24	91.62000 +7.25	95.13	87.70	91.00	1,256,358
08 May 24	84.37000 -0.05	84.89	83.13	83.40	533,412
07 May 24	84.42000 -0.05	86.25	83.40	84.53	601,791
06 May 24	84.47000 +1.19	85.67	83.74	84.43	455,198
03 May 24	83.28000 +3.26	84.38	81.35	81.36	211,300
02 May 24	80.02000 +1.14	81.69	78.93	81.03	452,956
01 May 24	78.88000 -2.09	81.35	78.15	80.63	307,967
30 Apr 24	80.97000 -1.73	83.24	80.97	82.56	125,609
29 Apr 24	82.70000 +0.54	83.00	80.79	82.00	155,235
26 Apr 24	82.16000 +3.30	83.35	80.36	80.73	243,952
25 Apr 24	78.86000 +1.40	79.61	76.21	77.13	215,872
24 Apr 24	77.46000 +0.79	79.68	76.15	77.40	283,005
23 Apr 24	76.67000 +0.80	77.43	76.00	76.45	153,051
22 Apr 24	75.87000 +1.19	76.05	73.06	75.35	411,092
19 Apr 24	74.68000 -4.49	78.48	72.48	78.15	642,327
18 Apr 24	79.17000 -1.19	82.50	78.72	80.03	329,339
17 Apr 24	80.36000 -3.15	83.52	79.89	83.23	273,650
16 Apr 24	83.51000 +5.05	84.97	80.34	80.34	389,628
15 Apr 24	78.46000 -0.07	80.75	77.70	80.75	341,224
12 Apr 24	78.53000 -2.46	79.35	77.16	78.87	299,017
11 Apr 24	80.99000 +0.85	81.54	78.68	80.32	164,618
10 Apr 24	80.14000 +0.06	81.19	78.38	78.54	312,423
09 Apr 24	80.08000 +0.13	80.91	77.60	80.79	289,574
08 Apr 24	79.95000 +1.56	81.76	78.95	79.41	223,923
05 Apr 24	78.39000 +0.64	81.11	78.02	78.06	429,345
04 Apr 24	77.75000 -4.17	84.93	77.47	82.63	435,022
03 Apr 24	81.92000 -0.31	82.73	80.27	80.35	333,369
02 Apr 24	82.23000 -1.69	83.18	79.56	82.86	309,066
01 Apr 24	83.92000 +0.15	85.40	83.11	83.77	429,600
28 Mar 24	83.77000 -3.28	86.00	82.51	86.00	435,325
27 Mar 24	87.05000 -2.21	89.94	84.70	89.75	396,668
26 Mar 24	89.26000 +1.74	90.54	87.82	87.86	562,651
25 Mar 24	87.52000 +2.42	89.37	85.09	85.61	514,258
22 Mar 24	85.10000 +1.83	85.34	82.64	83.03	289,742
21 Mar 24	83.27000 +2.07	85.94	83.12	83.19	439,749
20 Mar 24	81.20000 +3.33	81.63	77.65	78.29	226,724
19 Mar 24	77.87000 -0.99	79.24	75.75	77.12	241,318
18 Mar 24	78.86000 +2.72	79.53	77.29	77.36	354,984
15 Mar 24	76.14000 +0.05	77.29	74.02	75.63	338,639
14 Mar 24	76.09000 +0.01	77.67	75.13	76.00	330,003
13 Mar 24	76.08000 +0.59	77.32	73.74	75.01	363,008
12 Mar 24	75.49000 +0.29	76.24	74.07	75.62	269,889
11 Mar 24	75.20000 -2.14	75.91	71.56	74.66	927,972
08 Mar 24	77.34000 -6.97	85.00	77.33	84.00	662,860
07 Mar 24	84.31000 +3.36	84.44	81.09	81.46	462,964
06 Mar 24	80.95000 +1.40	82.41	80.17	81.11	213,901
05 Mar 24	79.55000 -4.65	83.35	78.75	83.00	433,255
04 Mar 24	84.20000 +2.46	85.86	82.07	82.51	539,797
01 Mar 24	81.74000 +2.15	82.74	79.60	80.06	440,082
29 Feb 24	79.59000 -1.00	81.97	79.30	81.32	268,715
28 Feb 24	80.59000 +0.08	82.15	78.67	80.00	294,202
27 Feb 24	80.51000 +0.13	82.29	78.83	81.64	444,381
26 Feb 24	80.38000 +2.59	80.49	78.12	78.12	711,871
23 Feb 24	77.79000 -5.23	83.54	77.03	83.14	589,784
22 Feb 24	83.02000 +6.18	83.95	80.23	80.23	685,368
21 Feb 24	76.84000 -5.23	79.98	74.59	79.62	898,785
20 Feb 24	82.07000 -5.70	87.14	79.49	84.00	1,059,773
16 Feb 24	87.77000 +3.03	89.65	85.55	86.00	829,365
15 Feb 24	84.74000 +1.40	84.89	81.72	83.81	415,903
14 Feb 24	83.34000 +4.88	84.59	80.00	80.00	525,479
13 Feb 24	78.46000 -1.92	80.78	77.15	78.00	385,973
12 Feb 24	80.38000 -1.14	83.90	80.22	81.45	368,014
09 Feb 24	81.52000 +2.33	82.27	78.33	80.59	252,908
08 Feb 24	79.19000 +1.22	80.55	77.37	78.30	418,065
07 Feb 24	77.97000 +0.09	79.64	77.52	78.52	239,858
06 Feb 24	77.88000 -3.47	82.28	75.32	81.80	556,160
05 Feb 24	81.35000 +0.80	82.63	79.05	81.16	298,482
02 Feb 24	80.55000 +0.91	81.52	79.67	80.00	169,233
01 Feb 24	79.64000 +1.80	79.95	77.53	78.29	163,113
31 Jan 24	77.84000 -1.95	79.59	77.40	78.93	324,211
30 Jan 24	79.79000 -0.50	81.78	78.68	80.66	194,552
29 Jan 24	80.29000 +1.19	80.36	78.23	79.16	172,875
26 Jan 24	79.10000 -1.70	80.67	77.16	79.59	408,926
25 Jan 24	80.80000 +1.94	82.96	79.06	79.88	798,094
24 Jan 24	78.86000 +0.49	81.01	78.21	79.90	453,565
23 Jan 24	78.37000 -0.44	79.55	77.34	78.71	235,539
22 Jan 24	78.81000 +0.10	80.55	76.65	79.30	317,423
19 Jan 24	78.71000 +2.36	79.87	76.17	79.87	643,839
18 Jan 24	76.35000 +2.94	77.89	75.06	75.06	532,039
17 Jan 24	73.41000 -0.62	73.72	71.08	73.01	338,626
16 Jan 24	74.03000 +3.07	76.14	72.70	72.73	599,321
12 Jan 24	70.96000 -0.90	72.51	70.30	72.16	140,206
11 Jan 24	71.86000 +2.14	72.25	69.51	69.88	307,928
10 Jan 24	69.72000 -2.15	72.50	68.58	72.06	719,194
09 Jan 24	71.87000 +3.12	73.59	67.67	68.00	960,295
08 Jan 24	68.75000 +0.82	69.78	67.94	67.96	241,809
05 Jan 24	67.93000 -0.69	68.85	67.42	68.19	291,378
04 Jan 24	68.62000 +1.60	70.05	65.18	65.85	453,561
03 Jan 24	67.02000 -0.44	67.84	66.14	66.94	324,344
02 Jan 24	67.46000 -1.92	68.85	65.98	68.85	506,257
29 Dec 23	69.38000 -0.43	71.02	68.56	69.86	293,723
28 Dec 23	69.81000 -0.31	71.50	69.68	70.54	252,540
27 Dec 23	70.12000 -0.23	71.59	69.53	70.63	262,856
26 Dec 23	70.35000 +1.81	70.42	67.93	68.48	323,524
22 Dec 23	68.54000 +0.83	71.05	66.31	68.18	729,563
21 Dec 23	67.71000 +5.46	68.00	63.11	63.41	958,417
20 Dec 23	62.25000 -1.35	64.16	61.61	63.62	323,256
19 Dec 23	63.60000 +0.44	64.67	63.16	63.20	233,711
18 Dec 23	63.16000 +0.68	65.43	63.03	64.27	367,636
15 Dec 23	62.48000 +0.25	64.39	61.96	62.33	300,619
14 Dec 23	62.23000 -1.77	66.12	60.90	64.79	505,412
13 Dec 23	64.00000 -1.00	65.21	62.54	64.67	424,549
12 Dec 23	65.00000 +0.61	65.81	64.44	64.60	448,552
11 Dec 23	64.39000 +0.78	66.29	63.75	64.20	628,044
08 Dec 23	63.61000 +1.46	64.12	61.92	62.63	375,080
07 Dec 23	62.15000 -0.45	63.28	61.03	62.79	276,603
06 Dec 23	62.60000 +1.52	65.79	62.36	62.62	634,557
05 Dec 23	61.08000 -0.63	62.00	60.60	61.59	229,834
04 Dec 23	61.71000 -0.77	62.00	59.33	61.29	477,130
01 Dec 23	62.48000 -1.00	63.36	61.14	63.28	287,299
30 Nov 23	63.48000 -2.38	65.21	62.69	65.20	428,262
29 Nov 23	65.86000 +0.14	68.25	65.06	65.48	375,547
28 Nov 23	65.72000 -0.06	67.43	64.61	65.65	426,324
27 Nov 23	65.78000 +1.59	66.98	63.52	64.16	495,085
24 Nov 23	64.19000 +0.48	65.14	63.38	64.09	161,736
22 Nov 23	63.71000 -0.59	66.07	62.60	65.00	568,645
21 Nov 23	64.30000 +3.74	65.24	59.83	60.60	1,059,135
20 Nov 23	60.56000 -0.95	61.60	59.79	61.04	467,019
17 Nov 23	61.51000 -0.24	61.78	59.77	61.26	535,240
16 Nov 23	61.75000 -0.40	63.01	60.87	61.01	718,698
15 Nov 23	62.15000 -3.58	65.26	61.18	65.22	1,092,047
14 Nov 23	65.73000 +0.53	67.31	62.31	63.69	1,073,345
13 Nov 23	65.20000 +0.91	67.08	63.69	64.04	898,370
10 Nov 23	64.29000 +4.40	65.09	59.94	60.05	825,979
09 Nov 23	59.89000 +1.78	61.29	58.55	58.55	609,958
08 Nov 23	58.11000 +2.08	58.72	56.17	56.43	344,965
07 Nov 23	56.03000 +0.72	56.56	54.57	55.76	265,566
06 Nov 23	55.31000 -1.16	56.61	54.50	56.59	198,662
03 Nov 23	56.47000 +1.47	57.33	54.91	54.91	315,741
02 Nov 23	55.00000 +1.60	56.11	54.44	55.57	480,988
01 Nov 23	53.40000 +0.80	54.74	51.90	54.62	357,939
31 Oct 23	52.60000 +2.01	52.81	49.71	50.92	556,594
30 Oct 23	50.59000 +0.55	51.69	49.64	51.39	323,859
27 Oct 23	50.04000 -0.77	51.71	49.74	51.50	379,915
26 Oct 23	50.81000 -0.42	52.70	50.35	51.54	218,586
25 Oct 23	51.23000 -1.63	53.75	50.95	52.23	395,383
24 Oct 23	52.86000 +2.14	53.18	51.34	51.46	487,414
23 Oct 23	50.72000 -1.50	52.35	50.56	51.77	829,293
20 Oct 23	52.22000 -2.30	54.30	48.50	54.28	1,616,708
19 Oct 23	54.52000 -3.88	58.57	54.07	58.51	895,221
18 Oct 23	58.40000 -1.15	60.03	57.21	58.03	292,726
17 Oct 23	59.55000 -0.34	61.80	57.23	58.76	441,609
16 Oct 23	59.89000 -0.02	60.45	58.38	59.47	375,548
13 Oct 23	59.91000 -2.88	63.51	59.76	62.85	442,673
12 Oct 23	62.79000 +2.92	64.64	59.41	60.03	811,377
11 Oct 23	59.87000 +0.10	60.94	58.57	60.07	482,497
10 Oct 23	59.77000 +2.00	61.54	57.00	57.77	615,455
09 Oct 23	57.77000 -5.56	60.74	55.63	60.46	1,906,327
06 Oct 23	63.33000 +2.06	64.12	60.21	60.80	438,624
05 Oct 23	61.27000 +0.44	61.93	59.67	60.82	239,901
04 Oct 23	60.83000 +1.18	61.36	58.92	59.48	278,471
03 Oct 23	59.65000 -1.43	61.98	59.24	60.56	294,996
02 Oct 23	61.08000 -1.18	64.11	60.43	62.42	355,092
29 Sep 23	62.26000 -1.45	65.13	62.09	64.46	470,383
28 Sep 23	63.71000 +3.41	64.15	60.08	60.32	758,312
27 Sep 23	60.30000 +2.10	60.63	58.18	58.20	719,839
26 Sep 23	58.20000 -3.05	60.43	58.04	60.42	780,025
25 Sep 23	61.25000 +4.20	61.42	57.05	57.44	784,741
22 Sep 23	57.05000 +2.40	57.66	54.73	55.29	578,442
21 Sep 23	54.65000 -1.31	55.79	54.27	55.00	296,671
20 Sep 23	55.96000 -0.80	57.88	55.80	56.97	364,291
19 Sep 23	56.76000 +0.03	58.75	56.37	57.05	743,695
18 Sep 23	56.73000 +0.55	58.15	55.75	56.20	386,847
15 Sep 23	56.18000 -0.37	56.47	55.40	56.22	301,582
14 Sep 23	56.55000 -2.05	58.00	55.75	57.89	389,812
13 Sep 23	58.60000 -0.42	60.38	56.91	58.11	427,889
12 Sep 23	59.02000 +1.63	61.09	57.40	57.40	651,360
11 Sep 23	57.39000 -0.01	58.33	56.74	57.83	218,240
08 Sep 23	57.40000 +0.75	57.77	56.50	56.50	214,844
07 Sep 23	56.65000 -1.09	57.19	55.49	57.01	357,235
06 Sep 23	57.74000 -0.50	59.55	57.43	58.48	270,394
05 Sep 23	58.24000 -2.26	59.09	57.87	58.55	401,634
01 Sep 23	60.50000 +0.20	61.33	58.53	61.00	461,043
31 Aug 23	60.30000 +1.35	61.48	59.50	59.70	583,565
30 Aug 23	58.95000 +0.75	60.09	57.83	58.02	693,714
29 Aug 23	58.20000 +6.47	59.51	52.88	53.00	1,695,233
28 Aug 23	51.73000 -0.18	52.54	51.28	51.99	337,107
25 Aug 23	51.91000 -0.19	52.72	50.50	52.46	326,542
24 Aug 23	52.10000 -0.44	53.14	50.89	52.50	1,030,846
23 Aug 23	52.54000 +2.86	52.79	49.45	49.52	1,018,357
22 Aug 23	49.68000 +0.84	50.95	49.35	49.72	437,660
21 Aug 23	48.84000 +2.78	48.90	45.66	45.79	615,027
18 Aug 23	46.06000 +1.43	46.33	44.18	44.18	299,628
17 Aug 23	44.63000 -1.20	45.80	44.08	45.80	275,975
16 Aug 23	45.83000 -0.29	46.24	45.51	45.73	229,693
15 Aug 23	46.12000 -0.20	46.68	45.87	46.28	239,896
14 Aug 23	46.32000 +0.16	46.42	44.77	44.89	308,054
11 Aug 23	46.16000 -1.24	47.12	45.90	47.00	126,943
10 Aug 23	47.40000 -0.58	47.84	46.72	47.76	249,966
09 Aug 23	47.98000 +0.50	48.33	47.52	47.73	213,526
08 Aug 23	47.48000 -0.15	47.71	47.03	47.30	118,310
07 Aug 23	47.63000 +0.69	48.53	47.19	47.35	231,996
04 Aug 23	46.94000 -0.26	48.29	46.78	47.27	252,484
03 Aug 23	47.20000 +1.49	47.49	45.45	45.50	294,573
02 Aug 23	45.71000 -1.34	46.75	45.54	45.68	379,733
01 Aug 23	47.05000 -0.56	47.60	46.13	46.52	368,523
31 Jul 23	47.61000 +0.32	47.72	44.90	46.16	911,004
28 Jul 23	47.29000 +1.29	48.15	46.70	47.47	402,451
27 Jul 23	46.00000 +0.87	46.94	45.82	45.95	271,764
26 Jul 23	45.13000 +1.12	46.11	43.63	43.80	495,022
25 Jul 23	44.01000 +0.06	44.20	42.19	42.64	421,974
24 Jul 23	43.95000 -0.16	43.99	42.57	43.37	465,038
21 Jul 23	44.11000 +2.27	45.30	41.78	42.39	504,427
20 Jul 23	41.84000 -2.05	43.26	41.15	43.02	371,017
19 Jul 23	43.89000 -0.29	44.62	43.31	43.50	246,643
18 Jul 23	44.18000 +0.94	44.94	43.52	44.10	626,474
17 Jul 23	43.24000 +2.33	43.64	40.57	40.78	456,967
14 Jul 23	40.91000 +0.95	42.33	40.10	40.93	439,582
13 Jul 23	39.96000 +6.07	40.82	36.92	37.27	906,590
12 Jul 23	33.89000 +0.23	34.21	33.74	34.08	58,894
11 Jul 23	33.66000 -0.30	34.08	33.35	34.00	74,361
10 Jul 23	33.96000 +0.64	34.69	33.49	33.49	79,842
07 Jul 23	33.32000 +0.14	33.98	33.07	33.08	88,071
06 Jul 23	33.18000 -0.55	33.52	32.86	33.38	95,135
05 Jul 23	33.73000 -1.31	34.81	33.68	34.77	132,403
03 Jul 23	35.04000 -0.59	35.81	34.57	35.60	69,375
30 Jun 23	35.63000 +0.09	36.60	35.48	35.86	174,261
29 Jun 23	35.54000 +1.24	35.58	34.01	34.18	156,302
28 Jun 23	34.30000 +1.07	34.60	32.75	32.75	202,543
27 Jun 23	33.23000 +1.71	33.29	31.67	31.79	223,404
26 Jun 23	31.52000 -0.29	32.13	31.49	31.55	74,742
23 Jun 23	31.81000 -0.81	32.23	31.69	32.12	36,467
22 Jun 23	32.62000 -0.02	32.94	32.19	32.19	67,403
21 Jun 23	32.64000 +0.23	32.83	31.89	32.26	110,059
20 Jun 23	32.41000 -0.22	32.65	32.13	32.41	98,443
16 Jun 23	32.63000 -0.62	33.32	32.25	33.32	120,433
15 Jun 23	33.25000 +0.13	33.30	32.75	32.75	128,641
14 Jun 23	33.12000 -0.11	33.36	32.48	32.95	144,631
13 Jun 23	33.23000 +0.31	33.40	32.42	32.80	134,007
12 Jun 23	32.92000 +1.36	33.00	31.68	31.68	176,837
09 Jun 23	31.56000 +0.69	31.57	30.86	31.11	111,175
08 Jun 23	30.87000 -0.20	31.68	30.45	30.87	205,624
07 Jun 23	31.07000 +1.10	31.44	30.10	30.10	205,046
06 Jun 23	29.97000 +0.86	30.02	29.02	29.12	82,868
05 Jun 23	29.11000 +0.55	29.20	28.64	28.64	59,573
02 Jun 23	28.56000 -0.41	29.39	28.21	29.19	95,196
01 Jun 23	28.97000 +0.08	29.27	28.65	28.92	60,671
31 May 23	28.89000 -0.65	29.89	28.85	29.34	119,717
30 May 23	29.54000 +0.20	30.35	29.28	29.86	177,243
26 May 23	29.34000 +1.18	29.64	28.27	28.27	101,990
25 May 23	28.16000 +0.89	28.82	27.54	27.89	103,382
24 May 23	27.27000 -0.44	27.70	27.14	27.38	82,572
23 May 23	27.71000 -0.25	28.21	27.31	27.50	71,341
22 May 23	27.96000 -0.84	28.49	27.72	28.47	155,277
19 May 23	28.80000 -0.35	29.21	28.55	29.19	45,421
18 May 23	29.15000 +0.79	29.23	28.18	28.27	57,594
17 May 23	28.36000 +0.34	28.71	27.82	28.00	58,424
16 May 23	28.02000 +0.10	28.39	27.73	27.73	73,516
15 May 23	27.92000 +0.91	28.25	27.00	27.00	94,691
12 May 23	27.01000 +0.43	27.04	26.36	26.42	53,813
11 May 23	26.58000 -0.11	27.44	26.47	26.54	54,530
10 May 23	26.69000 -1.08	27.03	25.70	26.97	163,884
09 May 23	27.77000 +0.13	27.80	27.30	27.39	90,674
08 May 23	27.64000 +0.76	27.69	27.13	27.40	55,802
05 May 23	26.88000 +1.06	27.06	25.83	25.83	50,920
04 May 23	25.82000 -0.53	26.38	25.74	26.28	38,993
03 May 23	26.35000 +0.22	26.55	26.05	26.36	65,688
02 May 23	26.13000 -0.44	26.46	25.93	26.44	33,050
01 May 23	26.57000 +0.22	26.94	26.34	26.60	44,933
28 Apr 23	26.35000 +0.11	26.40	26.00	26.34	34,471
27 Apr 23	26.24000 +0.46	26.42	25.38	25.79	96,215
26 Apr 23	25.78000 +0.36	25.83	25.25	25.48	85,950
25 Apr 23	25.42000 -0.77	26.11	25.42	26.03	78,446
24 Apr 23	26.19000 +0.18	26.74	25.96	26.40	60,360
21 Apr 23	26.01000 +0.46	26.10	25.58	25.80	60,309
20 Apr 23	25.55000 +0.43	25.68	25.25	25.41	121,829
19 Apr 23	25.12000 -0.05	25.30	24.89	24.89	87,676
18 Apr 23	25.17000 -0.12	25.54	24.98	25.44	40,255
17 Apr 23	25.29000 -0.10	25.57	24.92	25.31	57,240
14 Apr 23	25.39000 +0.09	25.44	25.14	25.31	57,333
13 Apr 23	25.30000 +0.35	25.54	24.81	25.10	83,731
12 Apr 23	24.95000 -1.01	26.06	24.89	26.06	123,574
11 Apr 23	25.96000 -0.15	26.35	25.94	26.30	58,618
10 Apr 23	26.11000 -0.13	26.28	25.85	25.97	43,388
06 Apr 23	26.24000 -0.17	26.36	25.66	26.16	46,732
05 Apr 23	26.41000 -0.63	26.85	26.16	26.85	34,473
04 Apr 23	27.04000 -1.26	28.10	26.91	28.07	119,462
03 Apr 23	28.30000 -0.05	28.35	27.76	27.89	108,868
31 Mar 23	28.35000 +0.59	28.35	27.58	27.58	91,884
30 Mar 23	27.76000 +0.48	27.81	27.28	27.37	64,741
29 Mar 23	27.28000 +0.56	27.38	26.78	26.78	45,244
28 Mar 23	26.72000 -0.15	26.80	26.25	26.66	64,869
27 Mar 23	26.87000 -0.72	27.66	26.58	27.66	52,864
24 Mar 23	27.59000 -0.38	27.73	27.30	27.63	54,924
23 Mar 23	27.97000 +0.65	28.63	27.62	27.62	50,805
22 Mar 23	27.32000 -0.40	28.22	27.32	27.48	73,732
21 Mar 23	27.72000 +0.40	28.00	27.39	27.50	61,159
20 Mar 23	27.32000 +0.27	27.54	27.12	27.27	59,426
17 Mar 23	27.05000 -0.49	27.40	27.04	27.40	34,002
16 Mar 23	27.54000 +0.54	27.59	26.70	26.70	75,956
15 Mar 23	27.00000 -0.20	27.32	26.44	26.86	97,893
14 Mar 23	27.20000 +0.97	27.39	26.86	26.97	57,765
13 Mar 23	26.23000 -0.47	26.50	25.89	26.21	79,296
10 Mar 23	26.70000 -0.66	27.55	26.48	27.55	77,726
09 Mar 23	27.36000 -0.43	28.20	27.34	27.94	125,489
08 Mar 23	27.79000 +0.46	27.83	27.32	27.44	114,340
07 Mar 23	27.33000 -0.31	28.39	27.15	27.52	65,332
06 Mar 23	27.64000 -0.76	28.55	27.58	28.40	86,879
03 Mar 23	28.39500 +0.55	28.49	27.52	27.91	99,470
02 Mar 23	27.85000 +0.14	27.94	27.27	27.40	216,722
01 Mar 23	27.71000 +0.59	28.07	27.37	27.37	160,945
28 Feb 23	27.12000 +0.43	27.36	26.47	26.62	880,509
27 Feb 23	26.69000 -0.20	27.07	26.64	26.95	157,336
24 Feb 23	26.89000 -0.59	27.34	26.79	27.02	149,230
23 Feb 23	27.48000 +0.81	27.67	26.88	27.34	168,173
22 Feb 23	26.67000 +0.33	27.49	26.45	26.58	229,519
21 Feb 23	26.34000 -0.94	26.79	26.10	26.16	195,605
17 Feb 23	27.28000 -0.42	27.89	26.75	27.89	93,132
16 Feb 23	27.70000 +0.92	28.25	25.80	25.80	128,070
15 Feb 23	26.78000 +0.16	27.00	25.85	25.86	112,550
14 Feb 23	26.62000 -0.17	27.00	26.24	26.45	44,587
13 Feb 23	26.79000 +0.60	26.92	26.09	26.19	78,002
10 Feb 23	26.19000 -0.67	26.79	25.84	26.68	209,608
09 Feb 23	26.86000 -0.61	27.92	26.83	27.84	44,511
08 Feb 23	27.47000 -0.29	27.71	27.22	27.58	106,977
07 Feb 23	27.76000 +0.47	27.87	26.81	27.04	120,321
06 Feb 23	27.29000 -0.84	27.83	27.11	27.56	60,805
03 Feb 23	28.13000 -0.66	28.84	27.97	28.41	118,171
02 Feb 23	28.79000 +1.94	28.85	28.03	28.08	113,260
01 Feb 23	26.85000 +0.86	26.90	25.80	25.95	106,837
31 Jan 23	25.99000 +0.33	26.39	25.57	25.57	55,198
30 Jan 23	25.66000 -1.04	26.31	25.30	26.31	118,565
27 Jan 23	26.70000 -0.11	26.95	26.46	26.48	110,320
26 Jan 23	26.81000 -0.58	27.23	26.38	27.23	192,185
25 Jan 23	27.38500 -0.22	27.54	26.61	27.04	121,712
24 Jan 23	27.60000 -0.08	27.83	27.22	27.50	86,070
23 Jan 23	27.68000 +0.90	27.91	27.19	27.71	166,986
20 Jan 23	26.78000 +1.03	26.85	25.91	25.91	61,114
19 Jan 23	25.75000 -0.39	25.85	25.30	25.70	89,380
18 Jan 23	26.14000 +0.43	26.72	25.99	26.15	117,276
17 Jan 23	25.71000 +0.91	25.78	24.71	24.71	105,681
13 Jan 23	24.80000 -0.18	25.04	24.50	24.71	210,616
12 Jan 23	24.98000 +0.28	25.13	24.03	24.67	88,120
11 Jan 23	24.70000 +0.33	24.93	24.29	24.79	145,859
10 Jan 23	24.37000 +0.31	24.43	23.94	23.95	106,118
09 Jan 23	24.06000 +0.77	24.26	23.62	23.62	78,258
06 Jan 23	23.29000 +0.87	23.36	22.49	22.67	39,595
05 Jan 23	22.42000 -0.32	22.83	22.38	22.71	35,035
04 Jan 23	22.74000 +0.37	23.02	22.51	22.66	50,438
03 Jan 23	22.37000 +0.41	22.53	21.63	22.24	121,913
30 Dec 22	21.96000 -0.04	22.47	21.49	21.58	76,467
29 Dec 22	22.00000 +0.76	22.05	21.47	21.51	59,004
28 Dec 22	21.24000 +0.08	21.46	20.83	20.95	109,236
27 Dec 22	21.16000 -0.58	21.53	21.07	21.53	86,423
23 Dec 22	21.74000 -0.15	21.84	21.47	21.84	45,389
22 Dec 22	21.89000 -1.05	22.60	21.45	22.60	142,292
21 Dec 22	22.94000 +0.79	23.36	22.45	22.56	419,406
20 Dec 22	22.15000 -0.33	22.58	22.00	22.17	137,711
19 Dec 22	22.48000 -0.02	22.50	22.11	22.45	101,727
16 Dec 22	22.50000 +0.05	22.56	22.03	22.34	139,456
15 Dec 22	22.45000 -1.00	23.01	22.43	23.01	101,260
14 Dec 22	23.45000 -0.06	23.94	23.11	23.30	109,410
13 Dec 22	23.51000 +0.38	24.25	23.21	23.98	117,095
12 Dec 22	23.13000 +0.07	23.28	22.73	22.89	75,314
09 Dec 22	23.06000 -0.15	23.39	22.92	22.98	49,909
08 Dec 22	23.21000 +0.58	23.29	22.61	22.68	49,838
07 Dec 22	22.63000 -0.76	23.14	22.37	22.92	100,196
06 Dec 22	23.39000 -0.63	23.80	23.12	23.80	59,590
05 Dec 22	24.02000 +0.14	24.18	23.59	23.79	114,782
02 Dec 22	23.88000 -0.24	24.00	23.43	23.78	56,791
01 Dec 22	24.12000 -0.27	24.48	23.83	24.33	56,950
30 Nov 22	24.39000 +1.23	24.51	23.13	23.34	137,642
29 Nov 22	23.16000 +0.21	23.40	23.00	23.17	94,602
28 Nov 22	22.95000 -0.84	23.39	22.80	23.29	74,571
25 Nov 22	23.79000 +0.01	24.27	23.72	23.74	50,763
23 Nov 22	23.78000 +0.27	24.31	23.62	23.62	105,732
22 Nov 22	23.51000 +0.30	23.72	23.28	23.44	113,325
21 Nov 22	23.21000 -0.21	23.84	23.16	23.29	191,359
18 Nov 22	23.42000 -0.44	25.00	23.39	23.95	118,408
17 Nov 22	23.86000 -0.81	24.91	23.48	24.00	224,350
16 Nov 22	24.67000 -1.03	25.92	24.37	25.92	291,459
15 Nov 22	25.70000 +1.20	26.25	25.32	26.10	314,631
14 Nov 22	24.50000 -0.82	25.61	24.47	25.22	199,916
11 Nov 22	25.32000 +0.71	25.58	24.71	24.87	302,816
10 Nov 22	24.61000 +2.13	24.98	23.87	23.97	323,995
09 Nov 22	22.48000 -0.62	22.81	22.31	22.73	225,462
08 Nov 22	23.10000 +0.74	23.38	22.77	22.91	315,294
14 Oct 22	22.36000 -0.38	22.92	21.92	22.92	145,591
13 Oct 22	22.74000 +0.73	22.89	21.13	21.23	161,802
12 Oct 22	22.01000 +0.25	22.35	21.66	21.66	129,619
11 Oct 22	21.76000 -0.67	22.25	21.32	22.25	140,730
10 Oct 22	22.43000 -0.13	22.61	21.75	22.61	111,795
07 Oct 22	22.56000 -1.65	23.67	22.39	23.65	95,967
06 Oct 22	24.21000 -0.47	25.15	24.14	24.80	64,673
05 Oct 22	24.68000 +0.33	24.81	23.79	24.17	76,303
04 Oct 22	24.35000 +0.15	24.78	24.22	24.62	63,478
03 Oct 22	24.20000 +1.03	24.44	23.53	23.79	83,143
30 Sep 22	23.17000 -0.38	24.00	23.07	23.20	106,643
29 Sep 22	23.55000 -0.39	23.58	23.00	23.39	76,024
28 Sep 22	23.94000 +0.42	24.03	23.14	23.19	105,261
27 Sep 22	23.52000 -0.18	24.12	23.09	23.97	59,206
26 Sep 22	23.70000 -0.02	24.12	23.33	23.72	60,988
23 Sep 22	23.72000 -0.33	23.76	23.30	23.64	74,138
22 Sep 22	24.05000 -0.56	24.75	23.66	24.61	63,326
21 Sep 22	24.61000 +0.12	25.35	24.36	24.55	122,984
20 Sep 22	24.49000 -0.45	24.88	24.38	24.60	66,167
19 Sep 22	24.94000 -0.16	25.27	24.71	24.87	48,878
16 Sep 22	25.10000 +0.05	25.14	24.23	24.55	123,212
15 Sep 22	25.05000 +0.26	25.25	24.23	24.27	117,984
14 Sep 22	24.79000 -0.82	25.21	24.52	25.11	130,845
13 Sep 22	25.61000 -0.56	25.82	25.02	25.22	78,326
12 Sep 22	26.17000 -0.51	26.76	25.98	26.70	76,053
09 Sep 22	26.68000 +0.62	26.97	26.43	26.43	65,480
08 Sep 22	26.06000 +0.52	26.12	25.18	25.30	114,403
07 Sep 22	25.54000 +0.44	25.74	25.04	25.24	61,212
06 Sep 22	25.10000 -0.64	25.85	24.83	25.77	68,570
02 Sep 22	25.74000 -0.14	26.38	25.48	26.17	59,072
01 Sep 22	25.88000 -1.12	26.11	24.81	26.01	159,538
31 Aug 22	27.00000 -0.20	27.36	26.64	27.25	68,694
30 Aug 22	27.20000 -0.42	27.76	26.90	27.72	49,825
29 Aug 22	27.62000 -0.50	28.12	27.55	27.66	77,738
26 Aug 22	28.12000 -1.57	29.70	27.97	29.70	60,591
25 Aug 22	29.69000 +0.60	29.73	29.00	29.00	58,490
24 Aug 22	29.09000 +0.12	29.30	28.85	29.01	42,456
23 Aug 22	28.97000 +0.50	29.28	28.56	28.57	62,404
22 Aug 22	28.47000 -0.87	28.97	28.35	28.59	146,268
19 Aug 22	29.34000 -1.21	30.21	29.25	30.21	51,585
18 Aug 22	30.55000 +1.10	30.65	29.67	29.67	202,185
17 Aug 22	29.45000 -0.97	29.79	28.78	29.79	81,872
16 Aug 22	30.42000 -0.27	30.70	30.21	30.64	52,777
15 Aug 22	30.69000 -0.31	30.94	30.18	30.51	66,876
12 Aug 22	31.00500 +1.18	31.15	29.80	30.04	121,598
11 Aug 22	29.82000 -0.34	30.94	29.70	30.47	94,245
10 Aug 22	30.16000 +1.60	30.76	29.05	29.22	205,949
09 Aug 22	28.56000 -2.14	30.19	28.12	30.13	240,237
08 Aug 22	30.70000 +0.08	30.98	30.20	30.20	264,759
05 Aug 22	30.62000 +0.55	30.87	29.63	29.63	178,606
04 Aug 22	30.07000 +0.99	30.35	29.52	29.60	100,168
03 Aug 22	29.08000 +0.55	29.41	28.50	28.50	76,574
02 Aug 22	28.53000 -0.87	29.01	28.22	28.83	104,546
01 Aug 22	29.40000 +0.25	29.64	28.87	28.87	77,451
29 Jul 22	29.15000 +0.26	29.39	28.44	28.79	65,102
28 Jul 22	28.89000 -0.32	29.22	27.89	28.98	109,495
27 Jul 22	29.21000 +0.71	29.40	28.24	28.34	173,023
26 Jul 22	28.50000 -0.25	28.52	27.66	28.27	176,529
25 Jul 22	28.75000 -0.69	28.75	27.67	28.67	233,955
22 Jul 22	29.44000 -1.08	30.98	29.25	30.57	69,413
21 Jul 22	30.52000 +0.74	30.67	29.80	30.05	112,236
20 Jul 22	29.78000 +1.34	29.97	28.41	28.45	207,926
19 Jul 22	28.44000 +1.25	28.50	27.71	27.81	92,992
18 Jul 22	27.19000 +0.41	28.10	26.82	27.03	205,838
15 Jul 22	26.78000 +1.12	26.84	25.51	26.18	76,791
14 Jul 22	25.66000 -0.11	25.92	24.84	25.77	127,984
13 Jul 22	25.77000 -0.17	25.98	25.17	25.24	69,606
12 Jul 22	25.94000 +0.38	26.50	25.53	26.07	99,245
11 Jul 22	25.56000 +1.01	26.14	25.00	26.10	273,394
08 Jul 22	24.55000 -0.11	25.01	24.13	24.40	63,351
07 Jul 22	24.66000 +1.55	24.81	23.87	23.89	109,070
06 Jul 22	23.11000 -0.65	23.76	22.89	23.74	99,567
05 Jul 22	23.76000 -0.13	23.78	22.90	23.12	129,201
01 Jul 22	23.89000 -0.97	24.51	23.24	24.51	150,148
30 Jun 22	24.86000 -0.10	25.40	24.03	24.48	88,707
29 Jun 22	24.96000 -1.09	25.70	24.27	25.61	167,702
28 Jun 22	26.05000 -0.10	26.59	25.60	26.48	142,995
27 Jun 22	26.15000 +0.20	26.48	25.69	26.22	73,202
24 Jun 22	25.95000 +1.03	25.95	25.06	25.17	92,007
23 Jun 22	24.92000 -0.18	25.43	24.62	25.25	63,061
22 Jun 22	25.10000 -0.43	25.68	24.90	25.37	91,288
21 Jun 22	25.53000 +1.17	25.65	25.08	25.08	98,270
17 Jun 22	24.36000 +0.75	24.38	23.16	23.92	180,652
16 Jun 22	23.61000 -2.14	25.09	23.26	25.00	168,310
15 Jun 22	25.75000 +0.62	25.89	24.69	24.99	186,159
14 Jun 22	25.13000 -0.01	25.32	24.58	25.20	105,735
13 Jun 22	25.14000 -1.65	26.09	24.90	25.65	172,879
10 Jun 22	26.79000 -0.89	28.08	26.71	27.32	171,541
09 Jun 22	27.68000 -0.86	29.08	27.66	28.37	148,841
08 Jun 22	28.54000 -0.15	29.22	28.33	28.62	122,820
07 Jun 22	28.69000 -0.42	28.92	28.38	28.74	69,648
06 Jun 22	29.11000 -0.08	30.01	28.80	29.87	129,727
03 Jun 22	29.19000 -1.19	29.80	29.03	29.39	121,257
02 Jun 22	30.38000 +1.11	30.44	29.05	29.05	113,727
01 Jun 22	29.27000 -0.26	30.09	28.93	29.80	923,879
31 May 22	29.53000 -0.03	29.76	28.71	29.35	228,084
27 May 22	29.56000 +1.10	29.62	28.44	29.00	210,783
26 May 22	28.46000 +0.84	28.91	26.96	27.00	483,561
25 May 22	27.62000 +0.59	27.91	26.57	26.61	89,753
24 May 22	27.03000 -0.83	27.34	26.40	27.33	139,191
23 May 22	27.86000 +0.66	28.10	27.07	27.27	121,505
20 May 22	27.20000 +0.00	27.71	25.99	27.64	134,551
19 May 22	27.20000 -0.38	27.93	26.51	26.75	155,404
18 May 22	27.58000 -0.61	28.47	27.18	27.80	102,993
17 May 22	28.19000 +1.12	28.64	27.60	27.70	142,057
16 May 22	27.07000 -0.81	27.93	26.92	27.57	119,870
13 May 22	27.88000 +0.94	28.39	27.00	27.18	137,538
12 May 22	26.94000 +0.00	27.48	25.85	26.50	211,547
11 May 22	26.94000 -1.38	28.70	26.81	28.06	163,337
10 May 22	28.32000 +0.79	28.58	27.12	28.18	137,300
09 May 22	27.53000 -1.57	28.53	26.79	28.25	252,021
06 May 22	29.10000 -0.56	29.60	28.01	29.28	114,877
05 May 22	29.66000 -1.59	30.83	29.00	30.83	62,004
04 May 22	31.25000 +1.14	31.41	29.40	30.28	70,413
03 May 22	30.11000 +0.37	30.26	29.43	29.82	123,820
02 May 22	29.74000 +0.04	30.11	28.54	29.19	179,984
29 Apr 22	29.70000 -1.12	31.44	29.61	30.37	78,144
28 Apr 22	30.82000 +1.30	30.98	29.17	30.32	135,989
27 Apr 22	29.52000 -0.62	31.00	29.40	30.14	253,673
26 Apr 22	30.14000 -1.61	31.64	30.04	31.37	225,105
25 Apr 22	31.75000 +1.16	31.93	30.23	30.23	177,986
22 Apr 22	30.59000 +0.01	31.17	30.12	30.32	205,616
21 Apr 22	30.58000 -0.87	32.28	30.33	32.00	97,165
20 Apr 22	31.45000 +0.39	32.16	30.97	31.60	152,526
19 Apr 22	31.06000 +0.80	31.13	29.84	30.26	92,153
18 Apr 22	30.26000 +0.40	30.68	29.30	29.63	124,153
14 Apr 22	29.86000 -1.44	31.30	29.75	31.22	173,560
13 Apr 22	31.30000 +0.42	31.50	30.85	30.95	126,568
12 Apr 22	30.88000 +0.23	31.72	30.58	30.96	170,197
11 Apr 22	30.65000 -0.21	31.07	29.82	30.37	226,343
08 Apr 22	30.86000 -1.04	31.87	30.77	31.51	268,416
07 Apr 22	31.90000 +0.28	32.56	31.21	31.53	141,212
06 Apr 22	31.62000 -1.29	32.23	30.83	32.00	281,891
05 Apr 22	32.91000 -1.40	34.49	32.37	34.49	338,120
04 Apr 22	34.31000 +4.24	34.61	32.48	32.58	376,030
01 Apr 22	30.07000 -0.39	31.06	29.80	30.50	260,386
31 Mar 22	30.46000 -1.10	31.60	30.40	31.47	124,112
30 Mar 22	31.56000 -1.18	32.64	31.32	32.61	139,908
29 Mar 22	32.74000 +1.57	32.97	31.89	31.89	122,876
28 Mar 22	31.17000 -0.40	31.56	30.51	31.37	152,436
25 Mar 22	31.57000 -0.78	32.24	31.20	32.24	129,612
24 Mar 22	32.35000 +0.87	32.42	31.27	31.68	160,343
23 Mar 22	31.48000 -0.46	32.64	31.32	31.50	247,738
22 Mar 22	31.94000 -0.76	33.56	31.64	32.97	518,112
21 Mar 22	32.70000 -0.21	33.08	32.19	32.75	157,588
18 Mar 22	32.91000 +1.05	33.06	31.44	31.66	132,073
17 Mar 22	31.86000 +0.45	31.92	30.92	31.15	62,283
16 Mar 22	31.41000 +1.55	31.66	30.17	30.55	176,010
15 Mar 22	29.86000 +1.21	29.92	28.73	28.81	127,214
14 Mar 22	28.65000 -1.04	30.12	28.47	29.94	220,715
11 Mar 22	29.69000 -0.77	30.99	29.60	30.79	124,223
10 Mar 22	30.46000 -0.36	30.74	29.77	30.23	120,884
09 Mar 22	30.82000 +0.65	31.45	30.24	31.11	251,450
08 Mar 22	30.17000 +1.50	31.14	28.55	28.72	451,319
07 Mar 22	28.67000 -0.71	30.63	28.22	30.49	530,446
04 Mar 22	29.38000 -2.84	32.06	28.95	31.70	480,990
03 Mar 22	32.22000 -1.19	34.06	31.87	34.01	199,002
02 Mar 22	33.41000 +1.32	33.71	32.28	32.44	276,390
01 Mar 22	32.09000 -0.75	33.60	31.62	33.12	573,300
28 Feb 22	32.84000 -0.66	33.39	32.04	33.05	271,916
25 Feb 22	33.50000 +0.49	33.74	32.61	33.30	235,904
24 Feb 22	33.01000 +1.00	33.61	30.63	30.90	632,646
23 Feb 22	32.01000 -1.53	34.38	31.84	34.13	356,125
22 Feb 22	33.54000 -0.79	34.85	33.18	34.26	282,104
18 Feb 22	34.33000 -1.29	35.94	34.10	35.40	261,405
17 Feb 22	35.62000 -1.62	36.81	35.44	36.68	103,456
16 Feb 22	37.24000 +0.13	37.40	36.34	37.07	146,368
15 Feb 22	37.11000 +2.22	37.30	35.82	36.51	217,639
14 Feb 22	34.89000 -0.10	36.03	34.43	34.98	197,528
11 Feb 22	34.99000 -2.37	37.78	34.25	37.50	251,198
10 Feb 22	37.36000 -0.99	38.95	35.88	36.32	377,157
09 Feb 22	38.35000 +1.41	38.42	36.90	38.00	242,853
08 Feb 22	36.94000 +0.98	37.12	35.45	35.98	179,392
07 Feb 22	35.96000 +1.38	36.86	35.60	35.90	233,950
04 Feb 22	34.58000 +0.83	34.71	33.12	33.94	136,077
03 Feb 22	33.75000 -2.41	35.72	33.66	35.28	234,570
02 Feb 22	36.16000 +0.32	37.00	35.32	37.00	425,474
01 Feb 22	35.84000 -1.33	37.50	35.32	37.50	437,000
31 Jan 22	37.17000 +3.59	37.25	33.96	33.99	256,738
28 Jan 22	33.58000 +0.58	33.60	31.68	32.75	314,136
27 Jan 22	33.00000 -2.17	35.93	32.60	35.93	447,089
26 Jan 22	35.17000 +0.85	36.96	34.52	35.81	375,218
25 Jan 22	34.32000 -2.98	36.10	34.15	36.10	507,592
24 Jan 22	37.30000 +0.10	37.50	33.90	35.95	611,828
21 Jan 22	37.20000 -1.57	38.94	36.95	38.00	377,327
20 Jan 22	38.77000 +0.38	41.27	38.67	39.04	300,560
19 Jan 22	38.39000 -2.09	41.70	37.84	40.83	541,216
18 Jan 22	40.48000 -2.59	43.03	40.35	42.57	448,354
14 Jan 22	43.07000 +1.55	43.22	41.20	41.20	230,941
13 Jan 22	41.52000 -1.10	44.64	41.21	43.40	221,530
12 Jan 22	42.62000 +0.25	44.31	41.75	43.79	346,850
11 Jan 22	42.37000 +1.03	43.02	41.20	41.46	261,913
10 Jan 22	41.34000 -0.32	41.43	39.06	41.43	363,830
07 Jan 22	41.66000 -2.14	43.91	41.29	43.43	183,626
06 Jan 22	43.80000 +1.06	44.63	41.87	43.18	123,938
05 Jan 22	42.74000 -2.61	45.33	42.57	44.85	290,973
04 Jan 22	45.35000 -2.97	48.60	44.16	48.60	256,270
03 Jan 22	48.32000 +2.28	48.49	46.76	46.91	226,427
31 Dec 21	46.04000 +0.35	46.20	45.48	45.87	70,141
30 Dec 21	45.69000 -0.29	46.65	45.51	46.28	85,775
29 Dec 21	45.98000 +1.01	46.35	44.95	44.97	115,890
28 Dec 21	44.97000 -0.44	46.00	44.00	46.00	136,010
27 Dec 21	45.41000 +1.61	45.92	44.51	44.51	252,419
23 Dec 21	43.80000 +0.78	43.97	42.89	43.30	84,832
22 Dec 21	43.02000 +0.56	43.26	41.70	42.36	161,595
21 Dec 21	42.46000 +1.53	42.78	41.45	41.97	151,404
20 Dec 21	40.93000 -0.92	41.51	40.25	40.71	142,414
17 Dec 21	41.85000 +1.07	42.41	40.20	40.50	294,084
16 Dec 21	40.78000 -2.54	44.00	40.52	43.83	142,341
15 Dec 21	43.32000 +2.27	43.49	40.75	41.55	181,017
14 Dec 21	41.05000 -1.71	42.20	40.51	41.29	321,008
13 Dec 21	42.76000 -1.91	44.64	42.42	44.64	323,035
10 Dec 21	44.67000 -0.21	46.29	43.85	45.43	99,544
09 Dec 21	44.88000 -1.72	46.69	44.74	46.45	75,921
08 Dec 21	46.60000 +0.75	46.90	45.21	45.90	103,883
07 Dec 21	45.85000 +2.90	46.30	44.09	44.29	312,344
06 Dec 21	42.95000 -0.45	43.55	41.99	43.33	297,769
03 Dec 21	43.40000 -1.15	44.93	42.11	44.93	300,413
02 Dec 21	44.55000 -1.27	46.01	43.12	45.60	226,958
01 Dec 21	45.82000 -0.30	48.48	45.71	47.58	365,540
30 Nov 21	46.12000 -0.20	47.72	44.89	46.42	525,148
29 Nov 21	46.32000 +2.03	46.48	43.97	45.47	271,988
26 Nov 21	44.29000 -1.45	45.50	43.02	44.58	91,869
24 Nov 21	45.74000 +1.26	45.81	43.31	44.00	152,567
23 Nov 21	44.48000 -1.57	46.70	43.08	45.70	422,297
22 Nov 21	46.05000 +1.36	47.63	44.04	45.03	641,036
19 Nov 21	44.69000 -0.27	45.25	42.89	45.25	860,213
18 Nov 21	44.96000 -2.56	44.98	42.34	44.53	1,949,381
17 Nov 21	47.52000 -0.13	48.34	47.23	48.20	142,632
16 Nov 21	47.65000 +0.16	48.17	45.91	47.05	166,178
15 Nov 21	47.49000 -0.66	49.60	46.91	49.00	372,975
12 Nov 21	48.15000 +3.30	49.40	44.89	45.30	483,057
11 Nov 21	44.85000 +1.85	44.96	43.00	43.62	171,484
10 Nov 21	43.00000 -2.13	45.00	42.63	44.05	153,234
09 Nov 21	45.13000 +0.88	45.98	44.27	44.54	183,831
08 Nov 21	44.25000 +1.38	44.52	43.01	43.47	238,967
05 Nov 21	42.87000 +0.81	43.85	42.18	42.43	122,098
04 Nov 21	42.06000 +1.84	42.24	40.32	40.94	168,597
03 Nov 21	40.22000 +0.54	40.22	38.88	39.63	212,623
02 Nov 21	39.68000 -1.00	41.09	39.06	40.94	193,108
01 Nov 21	40.68000 +1.81	40.85	39.06	39.06	154,781
29 Oct 21	38.87000 +0.53	38.92	36.32	36.93	192,455
28 Oct 21	38.34000 -0.37	40.27	38.14	39.42	175,893
27 Oct 21	38.71000 -2.52	42.18	37.11	42.18	327,166
26 Oct 21	41.23000 +1.14	41.56	40.51	41.44	155,977
25 Oct 21	40.09000 +0.83	40.67	39.30	39.53	326,051
22 Oct 21	39.26000 -0.01	39.78	38.78	39.07	64,669
21 Oct 21	39.27000 -0.02	39.51	39.03	39.16	61,137
20 Oct 21	39.29000 -0.41	39.67	38.59	39.54	88,418
19 Oct 21	39.70000 +0.46	40.25	39.44	40.00	87,438
18 Oct 21	39.24000 +0.70	39.34	38.29	38.39	109,800
15 Oct 21	38.54000 -0.13	39.10	38.28	38.75	77,215
14 Oct 21	38.67000 +0.20	39.12	38.30	38.94	111,573
13 Oct 21	38.47000 -0.33	39.22	38.25	39.11	140,443
12 Oct 21	38.80000 +0.00	39.19	38.56	39.19	71,908
11 Oct 21	38.80000 +0.40	39.08	38.03	38.13	132,115
08 Oct 21	38.40000 -1.57	40.13	38.09	40.10	106,318
07 Oct 21	39.97000 +1.29	40.34	38.69	39.12	230,172
06 Oct 21	38.68000 -0.54	39.55	38.26	38.38	113,745
05 Oct 21	39.22000 +0.41	39.83	38.83	39.26	202,911
04 Oct 21	38.81000 -2.00	40.09	37.99	40.09	247,580
01 Oct 21	40.81000 +0.30	40.91	39.07	40.55	133,323
30 Sep 21	40.51000 -0.44	42.10	40.27	41.22	137,032
29 Sep 21	40.95000 -1.45	42.99	40.77	42.97	210,907
28 Sep 21	42.40000 -2.03	43.94	41.66	43.55	169,578
27 Sep 21	44.43000 +0.22	44.67	42.87	43.52	112,206
24 Sep 21	44.21000 -0.90	45.04	43.57	45.04	179,478
23 Sep 21	45.11000 +2.29	46.01	43.64	43.70	455,533
22 Sep 21	42.82000 +1.02	42.84	41.64	41.88	86,957
21 Sep 21	41.80000 +0.70	42.31	41.05	41.54	52,307
20 Sep 21	41.10000 -1.26	41.56	40.52	41.02	120,946
17 Sep 21	42.36000 -0.89	43.46	41.89	43.35	97,845
16 Sep 21	43.25000 +0.75	43.59	41.76	42.30	95,135
15 Sep 21	42.50000 -0.05	42.72	41.31	42.72	101,673
14 Sep 21	42.55000 +1.13	43.51	41.21	41.75	217,680
13 Sep 21	41.42000 +0.22	41.67	40.36	41.49	129,263
10 Sep 21	41.20000 +0.34	41.46	40.32	41.16	170,199
09 Sep 21	40.86000 +0.11	41.94	40.77	41.60	178,255
08 Sep 21	40.75000 -1.60	42.50	40.27	42.38	158,433
07 Sep 21	42.35000 +0.26	42.88	42.22	42.32	163,523
03 Sep 21	42.09000 +0.73	42.31	41.20	41.40	74,143
02 Sep 21	41.36000 +0.45	41.95	41.13	41.17	157,946
01 Sep 21	40.91000 -0.42	41.38	40.57	41.38	87,215
31 Aug 21	41.33000 -0.37	42.19	40.85	42.18	304,106
30 Aug 21	41.70000 +0.50	42.39	41.01	42.05	170,097
27 Aug 21	41.20000 +1.23	41.46	39.84	39.88	111,593
26 Aug 21	39.97000 -1.18	41.40	39.79	40.96	137,524
25 Aug 21	41.15000 +1.40	41.80	39.91	39.91	420,546
24 Aug 21	39.75000 +1.95	39.84	38.26	38.32	319,574
23 Aug 21	37.80000 +2.22	37.86	36.51	36.51	117,614
20 Aug 21	35.58000 -0.38	36.31	35.23	36.15	59,976
19 Aug 21	35.96000 +0.31	36.46	35.15	35.27	147,299
18 Aug 21	35.65000 +0.19	36.29	35.53	35.72	66,843
17 Aug 21	35.46000 -0.34	35.59	34.68	35.59	219,078
16 Aug 21	35.80000 -1.77	37.22	35.55	37.22	210,673
13 Aug 21	37.57000 -0.49	38.42	37.20	38.02	122,160
12 Aug 21	38.06000 +0.60	38.14	37.28	37.34	143,687
11 Aug 21	37.46000 -0.51	38.66	36.82	38.49	167,881
10 Aug 21	37.97000 -0.63	39.28	37.75	38.90	91,691
09 Aug 21	38.60000 +0.96	38.72	36.91	37.34	207,136
06 Aug 21	37.64000 +0.39	38.36	37.00	37.20	106,497
05 Aug 21	37.25000 -2.42	40.46	36.81	39.67	437,987
04 Aug 21	39.67000 +2.17	39.78	36.86	36.86	332,928
03 Aug 21	37.50000 +0.33	37.75	36.19	37.17	182,841
02 Aug 21	37.17000 -0.23	38.42	37.06	37.99	126,634
30 Jul 21	37.40000 +0.02	37.91	36.77	37.10	119,557
29 Jul 21	37.38000 +2.13	37.46	35.28	35.55	227,804
28 Jul 21	35.25000 +1.47	35.47	34.11	34.15	119,100
27 Jul 21	33.78000 -1.48	35.12	33.02	35.12	155,113
26 Jul 21	35.26000 +0.39	35.92	34.80	34.80	118,768
23 Jul 21	34.87000 +0.13	34.96	34.24	34.75	71,850
22 Jul 21	34.74000 -0.84	35.80	34.59	35.53	111,194
21 Jul 21	35.58000 +0.78	35.73	34.82	34.82	88,775
20 Jul 21	34.80000 +1.17	35.10	33.15	33.69	145,320
19 Jul 21	33.63000 +0.25	34.19	32.30	32.83	262,011
16 Jul 21	33.38000 -1.36	35.56	32.88	34.85	242,385
15 Jul 21	34.74000 +0.27	35.66	34.38	35.23	287,673
14 Jul 21	34.47000 -0.95	36.27	34.22	35.64	234,204
13 Jul 21	35.42000 -0.15	35.73	35.11	35.60	118,603
12 Jul 21	35.57000 +0.40	36.01	35.10	35.10	173,275
09 Jul 21	35.17000 +0.77	35.29	34.34	34.64	111,816
08 Jul 21	34.40000 -1.07	34.74	33.25	34.27	188,938
07 Jul 21	35.47000 -0.49	36.58	35.19	36.21	217,333
06 Jul 21	35.96000 -0.11	36.16	35.36	35.95	201,263
02 Jul 21	36.07000 -0.62	36.98	35.60	36.85	136,269
01 Jul 21	36.69000 -1.02	37.72	35.82	37.65	200,201
30 Jun 21	37.71000 +0.07	38.41	37.24	38.20	189,911
29 Jun 21	37.64000 -0.66	38.30	37.33	38.27	153,840
28 Jun 21	38.30000 +1.24	38.47	37.34	37.44	141,637
25 Jun 21	37.06000 -0.33	38.20	37.00	37.63	174,169
24 Jun 21	37.39000 +1.43	37.45	36.23	36.41	185,420
23 Jun 21	35.96000 -0.01	36.50	35.80	36.06	146,757
22 Jun 21	35.97000 +1.02	36.07	34.75	34.98	203,726
21 Jun 21	34.95000 -1.24	36.22	34.50	36.10	322,735
18 Jun 21	36.19000 -0.66	36.80	35.75	36.24	662,664
17 Jun 21	36.85000 -0.11	37.22	36.31	36.89	255,700
16 Jun 21	36.96000 -0.22	37.34	36.39	37.13	257,804
15 Jun 21	37.18000 -1.46	38.35	36.89	38.31	271,048
14 Jun 21	38.64000 -0.17	39.24	38.17	39.00	253,243
11 Jun 21	38.81000 +0.65	39.05	38.01	38.39	128,281
10 Jun 21	38.16000 -1.02	39.02	37.50	39.00	220,449
09 Jun 21	39.18000 +0.25	40.47	39.14	39.50	285,933
08 Jun 21	38.93000 +1.93	39.51	38.13	38.38	384,472
07 Jun 21	37.00000 -0.42	37.36	36.41	37.29	304,558
04 Jun 21	37.42000 +0.79	38.08	36.63	36.86	304,876
03 Jun 21	36.63000 -1.14	37.46	36.25	36.71	357,156
02 Jun 21	37.77000 +1.14	38.14	36.32	36.35	518,134
01 Jun 21	36.63000 +0.16	36.80	36.19	36.38	314,740
28 May 21	36.47000 +0.97	36.81	34.71	35.40	309,851
27 May 21	35.50000 +0.10	36.00	35.00	35.63	246,915
26 May 21	35.40000 +0.41	35.79	34.85	35.35	259,722
25 May 21	34.99000 -0.36	36.10	34.83	35.00	475,406
24 May 21	35.35000 +2.95	35.65	32.27	32.42	1,047,162
21 May 21	32.40000 +1.65	32.40	30.46	31.20	554,368
20 May 21	30.75000 +2.10	30.81	28.96	29.02	291,403
19 May 21	28.65000 +1.06	28.77	26.74	26.74	208,624
18 May 21	27.59000 +0.37	28.17	27.18	27.53	222,962
17 May 21	27.22000 -0.14	27.80	26.50	27.15	312,276
14 May 21	27.36000 +0.92	27.75	26.54	27.07	239,821
13 May 21	26.44000 -0.64	28.06	26.03	27.66	388,931
12 May 21	27.08000 -1.82	28.52	26.90	28.36	216,205
11 May 21	28.90000 -0.73	29.30	26.85	28.20	324,972
10 May 21	29.63000 -1.39	31.89	29.32	31.60	370,087
07 May 21	31.02000 +1.02	31.61	29.83	30.25	268,193
06 May 21	30.00000 -1.50	31.61	29.32	31.31	649,226
05 May 21	31.50000 -0.28	33.02	31.13	32.51	460,024
04 May 21	31.78000 -1.88	33.39	31.36	33.34	358,816
03 May 21	33.66000 -0.40	34.75	32.89	34.44	190,900
30 Apr 21	34.06000 -0.63	34.73	33.56	34.16	144,101
29 Apr 21	34.69000 -0.17	36.14	33.49	35.76	314,401
28 Apr 21	34.86000 +0.75	35.65	33.30	34.77	425,222
27 Apr 21	34.11000 +0.33	34.38	33.38	34.06	498,235
26 Apr 21	33.78000 +0.70	34.22	32.83	33.08	212,381
23 Apr 21	33.08000 +1.31	33.58	31.67	31.80	112,182
22 Apr 21	31.77000 -0.23	32.25	31.19	32.08	116,310
21 Apr 21	32.00000 +1.32	32.00	30.29	30.51	164,794
20 Apr 21	30.68000 +0.27	31.18	29.84	30.48	216,556
19 Apr 21	30.41000 -2.51	33.05	30.04	33.00	380,624
16 Apr 21	32.92000 +0.80	33.27	31.32	32.20	125,273
15 Apr 21	32.12000 -1.25	33.89	32.01	33.89	333,327
14 Apr 21	33.37000 -0.28	34.52	33.14	33.69	172,596
13 Apr 21	33.65000 -0.38	35.24	32.87	34.56	302,153
12 Apr 21	34.03000 +1.30	34.73	31.43	32.12	872,457
09 Apr 21	32.73000 -0.52	33.15	32.23	32.98	104,440
08 Apr 21	33.25000 -0.26	34.25	32.92	34.17	118,877
07 Apr 21	33.51000 +0.25	34.66	32.79	33.22	143,841
06 Apr 21	33.26000 +0.08	33.90	32.80	33.20	166,037
05 Apr 21	33.18000 +0.24	34.37	32.87	33.27	338,488
01 Apr 21	32.94000 +3.04	33.17	31.10	31.29	457,647
31 Mar 21	29.90000 +1.62	30.44	28.64	28.83	182,144
30 Mar 21	28.28000 -0.17	28.75	27.88	28.75	136,524
29 Mar 21	28.45000 -1.04	29.50	27.70	29.31	133,222
26 Mar 21	29.49000 +1.36	30.12	27.37	28.22	241,518
25 Mar 21	28.13000 -0.04	28.16	27.15	27.72	144,058
24 Mar 21	28.17000 +0.07	29.40	28.15	28.70	187,760
23 Mar 21	28.10000 -1.30	29.33	27.74	29.33	138,376
22 Mar 21	29.40000 +0.60	29.95	29.07	29.23	109,772
19 Mar 21	28.80000 +0.00	29.07	28.00	28.70	266,066
18 Mar 21	28.80000 -2.19	30.34	28.61	30.32	349,456
17 Mar 21	30.99000 -0.59	31.68	30.41	30.79	249,981
16 Mar 21	31.58000 +0.05	32.33	31.18	31.68	248,660
15 Mar 21	31.53000 -0.27	32.11	30.90	31.83	349,105
12 Mar 21	31.80000 +3.05	32.50	27.50	28.09	1,424,882
11 Mar 21	28.75000 +0.90	29.07	27.65	27.75	251,938
10 Mar 21	27.85000 -0.18	29.08	27.61	28.50	222,052
09 Mar 21	28.03000 +2.64	28.29	26.74	26.74	296,057
08 Mar 21	25.39000 -0.84	26.50	25.10	25.80	303,658
05 Mar 21	26.23000 +0.10	26.95	24.01	26.73	338,458
04 Mar 21	26.13000 -2.76	28.60	25.38	28.59	373,590
03 Mar 21	28.89000 +0.22	29.18	27.77	28.72	473,384
02 Mar 21	28.67000 -1.02	29.78	28.06	29.75	1,549,989
01 Mar 21	29.69000 +2.09	29.99	28.35	28.40	356,741
26 Feb 21	27.60000 +1.36	28.12	26.27	26.86	282,849
25 Feb 21	26.24000 -2.55	28.31	26.10	27.89	213,438
24 Feb 21	28.79000 +1.51	28.94	27.27	27.54	262,506
23 Feb 21	27.28000 -1.35	27.84	25.99	27.47	294,587
22 Feb 21	28.63000 -1.23	29.98	28.29	29.39	135,379
19 Feb 21	29.86000 +0.76	30.39	29.30	29.48	135,405
18 Feb 21	29.10500 +0.00	29.28	28.30	28.78	160,806
17 Feb 21	29.10000 -0.23	29.58	28.38	29.06	167,474
16 Feb 21	29.33000 +0.33	30.17	29.05	29.64	298,377
12 Feb 21	29.00000 +0.57	29.80	28.04	28.27	220,680
11 Feb 21	28.43000 +1.15	29.00	27.30	27.30	182,843
10 Feb 21	27.28000 +0.12	28.64	26.98	28.64	273,619
09 Feb 21	27.16000 -1.36	29.90	26.70	29.80	349,296
08 Feb 21	28.52000 +1.39	28.52	26.53	27.50	482,862
05 Feb 21	27.13500 +0.53	27.29	26.51	26.66	228,824
04 Feb 21	26.60000 +0.81	26.61	25.60	25.99	132,846
03 Feb 21	25.79000 -0.08	26.12	25.55	26.07	241,254
02 Feb 21	25.87000 +1.07	26.37	25.02	25.22	217,665
01 Feb 21	24.80000 +1.18	24.95	23.89	23.94	184,787
29 Jan 21	23.62000 -0.07	24.01	23.42	23.47	157,867
28 Jan 21	23.69000 +0.85	23.98	23.13	23.13	189,812
27 Jan 21	22.84000 -0.72	23.65	22.44	23.44	209,950
26 Jan 21	23.56000 -0.20	24.37	22.93	24.26	183,034
25 Jan 21	23.76000 +0.05	24.57	23.32	24.50	398,392
22 Jan 21	23.71000 -0.07	24.19	23.35	23.60	118,780
21 Jan 21	23.78000 -1.13	24.89	23.48	24.89	342,147
20 Jan 21	24.91000 +0.03	25.72	24.34	25.18	247,151
19 Jan 21	24.88000 +0.48	24.95	24.32	24.86	105,522
15 Jan 21	24.40000 -0.34	24.75	24.17	24.54	112,488
14 Jan 21	24.74000 +0.79	24.93	24.06	24.15	144,300
13 Jan 21	23.95000 +0.55	24.06	23.61	23.94	253,081
12 Jan 21	23.40000 +0.15	23.49	22.91	23.25	77,250
11 Jan 21	23.25000 +0.45	23.37	22.54	23.12	227,143
08 Jan 21	22.80000 -0.47	23.85	22.64	23.67	124,898
07 Jan 21	23.27000 +1.77	23.35	21.66	21.66	330,096
06 Jan 21	21.50000 -0.29	22.11	20.53	21.64	379,028
05 Jan 21	21.79000 -0.02	22.52	21.72	21.84	229,160
04 Jan 21	21.81000 -0.10	22.61	21.08	22.50	194,514
31 Dec 20	21.91000 +0.20	22.66	21.64	22.47	222,167
30 Dec 20	21.71000 +1.17	21.79	21.00	21.00	125,202
29 Dec 20	20.54000 -1.01	21.72	20.30	21.60	174,441
28 Dec 20	21.55000 +0.46	21.90	21.07	21.69	172,534
24 Dec 20	21.09000 +0.20	21.35	20.41	21.11	92,569
23 Dec 20	20.89000 +0.58	21.67	20.30	20.30	298,990
22 Dec 20	20.31000 +0.25	20.40	20.02	20.19	101,233
21 Dec 20	20.06000 +0.14	20.06	19.50	19.70	146,002
18 Dec 20	19.92000 +0.10	20.09	19.68	19.78	244,269
17 Dec 20	19.82000 -0.21	20.26	19.64	20.24	122,732
16 Dec 20	20.03000 -0.22	20.32	19.82	20.25	72,819
15 Dec 20	20.25000 +0.25	20.50	20.01	20.29	149,490
14 Dec 20	20.00000 -0.01	20.49	19.98	20.10	141,174
11 Dec 20	20.01000 +0.03	20.04	19.52	19.94	128,600
10 Dec 20	19.98000 +0.13	20.43	19.69	19.77	88,071
09 Dec 20	19.85000 -0.78	21.08	19.73	20.50	172,778
08 Dec 20	20.63000 -0.48	21.08	19.90	20.82	229,883
07 Dec 20	21.11000 +1.28	21.13	19.99	20.00	451,804
04 Dec 20	19.83000 +1.19	19.85	18.57	18.64	201,318
03 Dec 20	18.64000 +0.00	19.13	18.51	18.79	193,492
02 Dec 20	18.64000 -0.29	18.92	18.30	18.65	203,623
01 Dec 20	18.93000 +0.08	19.12	18.72	18.98	146,893
30 Nov 20	18.85000 -0.09	19.25	18.51	19.02	176,099
27 Nov 20	18.94000 +0.49	18.95	18.56	18.65	66,018
25 Nov 20	18.45000 +0.15	18.53	18.05	18.36	199,963
24 Nov 20	18.30000 -0.27	18.88	17.92	18.83	360,397
23 Nov 20	18.57000 -0.03	18.99	18.37	18.85	225,657
20 Nov 20	18.60000 -0.39	18.95	18.26	18.93	285,166
19 Nov 20	18.99000 +1.26	19.36	18.26	18.50	1,971,055
18 Nov 20	17.73000 -2.04	19.83	17.72	19.12	547,866
17 Nov 20	19.77000 -0.39	20.19	19.47	20.19	116,909
16 Nov 20	20.16000 +0.78	20.56	19.69	19.95	162,141
13 Nov 20	19.38000 +0.81	20.10	18.63	19.11	230,741
12 Nov 20	18.57000 -0.22	18.99	18.36	18.85	82,643
11 Nov 20	18.79000 +0.75	19.13	18.07	18.17	153,789
10 Nov 20	18.04000 -0.61	18.39	17.87	18.33	141,661
09 Nov 20	18.65000 -0.87	19.82	18.62	19.82	150,068
06 Nov 20	19.52000 -0.15	19.66	19.22	19.52	78,109
05 Nov 20	19.67000 -0.13	20.30	19.39	20.06	165,895
04 Nov 20	19.80000 +1.68	19.97	18.41	18.50	290,590
03 Nov 20	18.12000 +0.37	18.27	17.76	17.76	98,104
02 Nov 20	17.75000 +0.11	18.06	17.52	17.83	82,892
30 Oct 20	17.64000 -0.69	18.33	17.42	17.97	128,386
29 Oct 20	18.33000 +0.48	18.50	17.91	18.23	187,597
28 Oct 20	17.85000 -0.64	18.25	17.70	18.09	78,871
27 Oct 20	18.49000 +0.56	19.54	18.09	19.46	214,764
26 Oct 20	17.93000 -0.04	18.28	17.73	18.07	106,354
23 Oct 20	17.97000 -0.15	18.38	17.20	18.04	78,006
22 Oct 20	18.12000 -0.23	18.44	17.86	18.41	42,245
21 Oct 20	18.35000 -0.05	19.04	18.25	18.49	92,089
20 Oct 20	18.40000 +0.07	18.90	18.36	18.75	125,993
19 Oct 20	18.33000 +0.30	18.71	18.20	18.36	74,783
16 Oct 20	18.03000 -0.26	18.55	18.00	18.37	44,027
15 Oct 20	18.29000 -0.06	18.44	18.03	18.17	106,892
14 Oct 20	18.35000 -0.89	19.14	18.17	19.09	82,517
13 Oct 20	19.24000 -0.03	19.65	19.16	19.19	127,287
12 Oct 20	19.27000 -0.16	19.52	19.15	19.52	114,478
09 Oct 20	19.43000 +0.61	19.48	18.95	19.06	75,152
08 Oct 20	18.82000 +0.38	19.04	18.65	18.86	104,310
07 Oct 20	18.44000 +0.09	18.55	17.51	17.53	180,813
06 Oct 20	18.35000 +0.48	18.42	17.91	17.99	99,466
05 Oct 20	17.87000 +0.43	18.00	17.55	17.79	93,904
02 Oct 20	17.44000 -0.64	18.13	17.06	17.92	218,504
01 Oct 20	18.08000 +2.70	18.10	16.45	16.51	575,530
30 Sep 20	15.38000 +0.08	15.52	15.25	15.33	55,278
29 Sep 20	15.30000 -0.10	15.57	15.20	15.40	52,367
28 Sep 20	15.40000 +0.40	15.44	15.11	15.11	28,792
25 Sep 20	15.00000 +0.17	15.10	14.62	14.75	37,377
24 Sep 20	14.83000 -0.29	15.06	14.69	14.74	53,010
23 Sep 20	15.12000 -0.36	15.59	15.07	15.39	36,476
22 Sep 20	15.48000 +0.15	15.70	15.03	15.70	66,382
21 Sep 20	15.33000 -0.03	15.41	14.90	15.00	50,904
18 Sep 20	15.36000 -0.16	15.66	15.06	15.54	38,725
17 Sep 20	15.52000 +0.08	15.55	15.23	15.23	39,631
16 Sep 20	15.44000 +0.04	15.74	15.34	15.61	60,907
15 Sep 20	15.40000 +0.37	15.57	15.12	15.49	91,844
14 Sep 20	15.03000 +0.54	15.10	14.77	14.84	56,344
11 Sep 20	14.49000 +0.05	14.80	14.45	14.55	66,041
10 Sep 20	14.44000 -0.38	14.81	14.36	14.77	70,981
09 Sep 20	14.82000 +0.31	14.84	14.50	14.70	44,070
08 Sep 20	14.51000 -0.67	15.11	14.46	15.11	132,236
04 Sep 20	15.18000 -0.40	15.62	14.50	15.62	117,565
03 Sep 20	15.58000 -0.70	16.49	15.26	16.45	142,202
02 Sep 20	16.28000 +0.93	16.32	15.56	15.63	109,412
01 Sep 20	15.35000 -0.09	15.55	15.13	15.37	138,650
31 Aug 20	15.44000 -0.01	15.54	15.14	15.31	92,482
28 Aug 20	15.45000 -0.06	15.65	15.20	15.51	44,751
27 Aug 20	15.51000 -0.07	16.14	15.36	15.73	82,691
26 Aug 20	15.58000 +0.08	15.61	15.33	15.51	48,481
25 Aug 20	15.50000 +0.29	15.50	15.14	15.16	87,060
24 Aug 20	15.21000 -0.29	15.66	14.96	15.66	82,673
21 Aug 20	15.50000 -0.15	15.85	15.24	15.60	113,269
20 Aug 20	15.65000 -0.30	15.87	15.48	15.82	72,143
19 Aug 20	15.95000 -0.08	16.10	15.85	15.98	73,840
18 Aug 20	16.03000 -0.15	16.31	15.87	16.31	83,801
17 Aug 20	16.18000 -0.04	16.48	16.07	16.31	113,048
14 Aug 20	16.22000 +0.10	16.25	15.88	16.20	58,577
13 Aug 20	16.12000 +0.16	16.15	15.90	16.00	124,624
12 Aug 20	15.96000 +0.28	16.08	15.73	15.90	79,315
11 Aug 20	15.68000 +0.29	16.10	15.55	15.70	126,367
10 Aug 20	15.39000 -0.14	15.65	15.16	15.58	78,680
07 Aug 20	15.53000 +0.35	15.87	14.88	15.10	126,787
06 Aug 20	15.18000 -1.27	16.53	15.05	15.60	278,991
05 Aug 20	16.45000 +0.82	16.76	15.82	15.99	171,188
04 Aug 20	15.63000 -0.19	15.97	15.35	15.94	121,152
03 Aug 20	15.82000 +0.79	15.87	15.38	15.39	111,708
31 Jul 20	15.03000 -0.17	15.23	14.82	15.23	127,079
30 Jul 20	15.20000 +0.05	15.22	14.97	15.00	54,846
29 Jul 20	15.15000 +0.48	15.48	14.85	15.31	179,651
28 Jul 20	14.67000 -0.17	15.04	14.46	14.93	105,960
27 Jul 20	14.84000 +0.38	14.99	14.59	14.74	94,470
24 Jul 20	14.46000 -0.15	14.66	14.29	14.45	97,049
23 Jul 20	14.61000 +0.11	14.96	14.45	14.80	180,297
22 Jul 20	14.50000 +0.33	14.61	14.21	14.39	133,971
21 Jul 20	14.17000 +0.24	14.27	13.99	14.08	133,323
20 Jul 20	13.93000 +0.43	14.01	13.55	13.60	138,080
17 Jul 20	13.50000 +0.24	13.60	13.22	13.23	55,000
16 Jul 20	13.26000 -0.10	13.34	13.17	13.28	200,900
15 Jul 20	13.36000 +0.24	13.44	13.22	13.35	80,700
14 Jul 20	13.12000 +0.09	13.22	12.97	12.99	80,000
13 Jul 20	13.03000 -0.03	13.39	12.98	13.35	342,300
10 Jul 20	13.06000 -0.10	13.09	12.74	13.05	79,900
09 Jul 20	13.16000 +0.42	13.22	12.64	12.78	116,700
08 Jul 20	12.74000 +0.23	12.75	12.43	12.46	75,000
07 Jul 20	12.51000 +0.09	12.74	12.32	12.32	99,900
06 Jul 20	12.42000 -0.15	12.61	12.18	12.48	141,600
02 Jul 20	12.57000 +0.23	12.84	12.43	12.43	55,200
01 Jul 20	12.34000 -0.24	12.53	12.34	12.52	46,000
30 Jun 20	12.58000 +0.23	12.64	12.28	12.47	72,100
29 Jun 20	12.35000 +0.17	12.45	11.82	12.03	104,800
26 Jun 20	12.18000 -0.27	12.48	12.17	12.41	40,410
25 Jun 20	12.45000 +0.14	12.49	12.09	12.30	57,456
24 Jun 20	12.31000 -0.29	12.46	12.10	12.46	75,803
23 Jun 20	12.60000 -0.05	12.80	12.41	12.57	105,512
22 Jun 20	12.65000 +0.34	12.68	12.14	12.27	94,980
19 Jun 20	12.31000 -0.23	12.73	12.24	12.72	109,108
18 Jun 20	12.54000 +0.00	12.60	12.28	12.51	144,445
17 Jun 20	12.54000 -0.01	12.67	12.43	12.52	79,840
16 Jun 20	12.55000 +0.34	12.68	12.35	12.57	131,526
15 Jun 20	12.21000 -0.11	12.30	11.72	11.80	97,104
12 Jun 20	12.32000 +0.33	12.49	12.14	12.32	97,596
11 Jun 20	11.99000 -0.80	12.34	11.79	12.19	196,351
10 Jun 20	12.79000 -0.07	12.99	12.74	12.91	71,887
09 Jun 20	12.86000 -0.05	12.94	12.77	12.82	90,485
08 Jun 20	12.91000 -0.38	13.39	12.83	13.39	142,130
05 Jun 20	13.29000 +0.07	13.58	13.10	13.40	149,858
04 Jun 20	13.22000 -0.27	13.39	13.00	13.25	101,871
03 Jun 20	13.49000 +0.27	13.72	13.19	13.27	249,416
02 Jun 20	13.22000 +0.14	13.34	13.00	13.20	135,830
01 Jun 20	13.08000 +0.19	13.27	12.96	13.06	67,773
29 May 20	12.89000 +0.14	12.92	12.70	12.80	82,236
28 May 20	12.75000 -0.32	13.30	12.68	12.99	76,015
27 May 20	13.07000 +0.16	13.10	12.56	12.91	84,578
26 May 20	12.91000 +0.01	13.21	12.85	12.90	108,358
22 May 20	12.90000 -0.03	12.94	12.60	12.89	73,399
21 May 20	12.93000 +0.04	12.99	12.77	12.90	54,710
20 May 20	12.89000 +0.39	13.19	12.71	12.88	187,200
19 May 20	12.50000 -0.07	12.76	12.24	12.26	127,294
18 May 20	12.57000 +0.85	12.60	12.12	12.12	231,066
15 May 20	11.72000 +0.29	11.85	11.17	11.20	123,919
14 May 20	11.43000 +0.04	11.53	10.83	11.16	105,421
13 May 20	11.39000 -0.15	11.74	10.93	11.74	147,280
12 May 20	11.54000 -0.38	12.25	11.37	12.25	271,131
11 May 20	11.92000 +0.74	12.21	11.45	12.17	245,887
08 May 20	11.18000 +0.35	11.25	10.91	11.01	88,450
07 May 20	10.83000 -0.10	11.24	10.68	11.17	141,707
06 May 20	10.93000 +0.88	11.10	10.49	10.50	196,070
05 May 20	10.05000 -0.05	10.47	9.88	10.45	135,966
04 May 20	10.10000 +0.32	10.14	9.71	9.83	101,879
01 May 20	9.78000 -0.75	10.32	9.56	10.24	126,618
30 Apr 20	10.53000 -0.71	11.09	10.47	11.09	119,440
29 Apr 20	11.24000 +0.55	11.26	10.70	10.82	81,201
28 Apr 20	10.69000 +0.26	10.88	10.35	10.60	113,505
27 Apr 20	10.43000 +0.57	10.58	10.03	10.03	185,817
24 Apr 20	9.86000 +0.19	9.86	9.56	9.78	47,592
23 Apr 20	9.67000 -0.01	9.85	9.58	9.82	68,255
22 Apr 20	9.68000 +0.61	9.72	9.25	9.28	80,814
21 Apr 20	9.07000 -0.42	9.41	9.05	9.31	68,334
20 Apr 20	9.49000 -0.19	9.74	9.49	9.70	94,170
17 Apr 20	9.68000 -0.09	10.09	9.68	9.93	116,939
16 Apr 20	9.77000 -0.04	9.91	9.33	9.91	268,978
15 Apr 20	9.81000 -0.43	10.05	9.60	10.01	112,598
14 Apr 20	10.24000 +0.21	10.50	9.68	10.19	106,492
13 Apr 20	10.03000 +0.56	10.05	9.55	9.70	181,190
09 Apr 20	9.47000 +0.28	9.67	9.16	9.37	108,847
08 Apr 20	9.19000 -0.10	9.68	9.15	9.39	134,250
07 Apr 20	9.29000 +0.49	9.92	9.19	9.56	203,683
06 Apr 20	8.80000 +0.90	9.27	8.62	8.95	250,726
03 Apr 20	7.90000 -0.29	8.44	7.65	8.19	175,238
02 Apr 20	8.19000 -0.15	8.60	8.09	8.35	89,376
01 Apr 20	8.34000 -0.08	8.67	8.25	8.39	87,233
31 Mar 20	8.42000 -0.05	8.72	8.31	8.59	59,032
30 Mar 20	8.47000 +0.07	8.82	8.33	8.53	101,189
27 Mar 20	8.40000 -0.34	8.56	8.17	8.52	62,347
26 Mar 20	8.74000 +0.33	8.97	8.45	8.45	121,345
25 Mar 20	8.41000 -0.02	8.80	8.06	8.39	147,520
24 Mar 20	8.43000 +1.25	8.73	7.72	7.82	241,065
23 Mar 20	7.18000 +0.14	7.66	6.70	7.00	279,983
20 Mar 20	7.04000 -0.14	8.04	7.00	7.29	139,739
19 Mar 20	7.18000 +0.70	7.74	6.83	6.97	120,352
18 Mar 20	6.48000 -0.81	7.08	6.26	6.93	116,218
17 Mar 20	7.29000 -0.02	7.39	6.96	7.31	162,331
16 Mar 20	7.31000 -1.13	7.63	7.20	7.63	131,559
13 Mar 20	8.44000 +0.42	8.60	7.79	8.30	141,883
12 Mar 20	8.02000 -1.15	8.62	8.02	8.38	173,541
11 Mar 20	9.17000 -0.02	9.70	8.93	9.01	600,720
10 Mar 20	9.19000 +0.51	9.27	8.83	9.00	100,962
09 Mar 20	8.68000 -1.39	9.11	8.54	8.97	288,437
06 Mar 20	10.07000 -0.16	10.19	9.95	9.98	158,048
05 Mar 20	10.23000 +0.09	10.23	9.61	9.69	158,246
04 Mar 20	10.14000 +0.04	10.27	9.97	10.19	134,113
03 Mar 20	10.10000 -0.40	10.69	10.02	10.54	111,718
02 Mar 20	10.50000 +0.04	10.68	10.15	10.55	77,565
28 Feb 20	10.46000 -0.02	10.58	10.06	10.06	183,078
27 Feb 20	10.48000 -0.18	10.72	9.91	10.16	275,268
26 Feb 20	10.66000 -0.14	11.02	10.64	10.90	73,220
25 Feb 20	10.80000 -0.25	11.48	10.77	11.28	177,915
24 Feb 20	11.05000 -0.96	11.32	10.86	11.28	272,743
21 Feb 20	12.01000 +0.01	12.20	11.78	11.91	148,290
20 Feb 20	12.00000 -0.12	12.26	11.60	11.80	306,690
19 Feb 20	12.12000 +0.11	12.14	11.81	11.82	200,417
18 Feb 20	12.01000 -0.04	12.01	11.78	11.88	157,845
14 Feb 20	12.05000 +0.37	12.08	11.61	11.67	113,443
13 Feb 20	11.68000 -0.12	11.84	11.59	11.74	137,893
12 Feb 20	11.80000 -0.10	11.98	11.79	11.97	152,898
11 Feb 20	11.90000 +0.15	12.04	11.83	11.85	96,092
10 Feb 20	11.75000 -0.21	11.92	11.64	11.80	134,934
07 Feb 20	11.96000 -0.11	12.00	11.83	12.00	64,608
06 Feb 20	12.07000 -0.08	12.18	11.98	12.18	59,677
05 Feb 20	12.15000 +0.17	12.29	12.03	12.18	98,892
04 Feb 20	11.98000 +0.25	12.06	11.75	11.98	155,663
03 Feb 20	11.73000 +0.40	12.06	11.47	11.73	161,849
31 Jan 20	11.33000 -0.48	11.79	11.25	11.79	84,351
30 Jan 20	11.81000 -0.41	12.16	11.70	12.12	107,482
29 Jan 20	12.22000 -0.22	12.56	12.22	12.50	49,639
28 Jan 20	12.44000 +0.08	12.64	12.13	12.13	94,121
27 Jan 20	12.36000 -0.77	12.85	12.36	12.85	162,449
24 Jan 20	13.13000 -0.33	13.65	13.03	13.59	66,660
23 Jan 20	13.46000 -0.04	13.75	13.41	13.52	118,903
22 Jan 20	13.50000 +0.36	13.83	13.17	13.28	192,297
21 Jan 20	13.14000 +0.66	14.24	13.04	14.10	256,200
17 Jan 20	12.48000 -0.17	12.79	12.25	12.73	86,279
16 Jan 20	12.65000 +0.29	12.65	12.37	12.52	46,125
15 Jan 20	12.36000 -0.32	12.53	12.28	12.50	72,520
14 Jan 20	12.68000 +1.28	12.74	11.45	11.45	241,859
13 Jan 20	11.40000 +0.17	11.48	11.24	11.37	81,743
10 Jan 20	11.23000 -0.01	11.38	11.16	11.25	40,587
09 Jan 20	11.24000 -0.06	11.47	11.23	11.35	67,020
08 Jan 20	11.30000 +0.19	11.35	11.12	11.12	79,751
07 Jan 20	11.11000 +0.15	11.19	11.01	11.08	42,993
06 Jan 20	10.96000 -0.11	11.08	10.91	10.95	37,044
03 Jan 20	11.07000 -0.11	11.20	10.97	11.18	40,989
02 Jan 20	11.18000 +0.35	11.28	10.96	11.25	103,880
31 Dec 19	10.83000 -0.01	10.98	10.77	10.77	67,214
30 Dec 19	10.84000 +0.02	10.89	10.73	10.80	49,150
27 Dec 19	10.82000 -0.13	11.04	10.75	10.98	61,887
26 Dec 19	10.95000 +0.01	11.08	10.93	10.99	57,594
24 Dec 19	10.94000 -0.04	11.01	10.91	10.97	21,602
23 Dec 19	10.98000 +0.14	11.00	10.91	10.99	49,196
20 Dec 19	10.84000 -0.01	10.91	10.74	10.86	43,894
19 Dec 19	10.85000 -0.01	10.94	10.72	10.94	79,554
18 Dec 19	10.86000 -0.09	10.94	10.85	10.87	25,738
17 Dec 19	10.95000 +0.11	10.99	10.82	10.87	38,682
16 Dec 19	10.84000 -0.01	11.00	10.80	10.90	53,885
13 Dec 19	10.85000 +0.22	10.90	10.48	10.65	69,063
12 Dec 19	10.63000 +0.09	10.74	10.50	10.51	86,920
11 Dec 19	10.54000 +0.06	10.55	10.43	10.50	40,909
10 Dec 19	10.48000 -0.01	10.58	10.43	10.46	62,243
09 Dec 19	10.49000 +0.09	10.59	10.45	10.49	64,328
06 Dec 19	10.40000 +0.13	10.53	10.36	10.38	34,451
05 Dec 19	10.27000 -0.07	10.42	10.26	10.36	33,674
04 Dec 19	10.34000 +0.19	10.42	10.21	10.25	65,354
03 Dec 19	10.15000 -0.20	10.33	10.05	10.16	64,205
02 Dec 19	10.35000 -0.20	10.50	10.19	10.49	79,269
29 Nov 19	10.55000 -0.24	10.80	10.38	10.80	83,468
27 Nov 19	10.79000 +0.16	10.81	10.65	10.70	54,323
26 Nov 19	10.63000 +0.29	10.65	10.32	10.34	126,212
25 Nov 19	10.34000 +0.29	10.38	10.12	10.12	85,276
22 Nov 19	10.05000 -0.09	10.09	9.95	10.08	72,869
21 Nov 19	10.13500 -0.09	10.26	9.92	10.20	81,111
20 Nov 19	10.23000 -0.03	10.38	10.12	10.20	59,025
19 Nov 19	10.26000 -0.02	10.38	10.16	10.33	53,673
18 Nov 19	10.28000 -0.10	10.45	10.19	10.41	94,313
15 Nov 19	10.38000 +0.04	10.56	10.12	10.41	107,421
14 Nov 19	10.34000 +0.09	10.45	10.25	10.39	71,515
13 Nov 19	10.25000 +0.15	10.32	10.04	10.09	105,619
12 Nov 19	10.10000 +0.21	10.15	9.82	9.87	167,685
11 Nov 19	9.89000 -0.01	9.98	9.70	9.79	195,799
08 Nov 19	9.90000 +0.04	9.95	9.41	9.84	197,021
07 Nov 19	9.86000 -0.91	10.44	9.76	10.36	405,203
06 Nov 19	10.77000 -0.05	10.91	10.61	10.82	120,339
05 Nov 19	10.82000 +0.00	10.98	10.72	10.89	112,754
04 Nov 19	10.82000 -0.11	10.97	10.75	10.92	100,912
01 Nov 19	10.93000 +0.14	11.05	10.81	10.81	101,687
31 Oct 19	10.79000 +0.00	10.80	10.60	10.73	64,248
30 Oct 19	10.79000 -0.21	11.03	10.66	11.00	137,090
29 Oct 19	11.00000 -0.24	11.35	10.86	11.24	151,320
28 Oct 19	11.24000 +0.16	11.36	11.06	11.19	300,595
25 Oct 19	11.08000 +0.10	11.27	10.93	10.99	158,985
24 Oct 19	10.98000 +0.49	11.05	10.50	10.57	212,378
23 Oct 19	10.49000 +0.00	10.59	10.37	10.45	67,328
22 Oct 19	10.49000 -0.06	10.77	10.48	10.50	183,867
21 Oct 19	10.55000 +0.38	10.57	10.16	10.16	132,737
18 Oct 19	10.17000 +0.02	10.26	10.01	10.15	46,311
17 Oct 19	10.15000 +0.20	10.20	9.93	10.07	77,556
16 Oct 19	9.95000 -0.13	10.21	9.85	10.01	105,340
15 Oct 19	10.08000 +0.11	10.39	10.03	10.03	490,147
14 Oct 19	9.96500 -0.03	10.07	9.85	10.07	48,368
11 Oct 19	10.00000 +0.02	10.19	9.97	10.10	119,854
10 Oct 19	9.98000 -0.02	10.30	9.95	10.02	216,217
09 Oct 19	10.00000 +0.56	10.07	9.49	9.49	211,579
08 Oct 19	9.44000 -0.37	9.70	9.42	9.70	33,097
07 Oct 19	9.81000 +0.11	9.90	9.70	9.72	61,572
04 Oct 19	9.70000 +0.07	9.75	9.53	9.64	54,628
03 Oct 19	9.63000 +0.24	9.72	9.36	9.52	80,454
02 Oct 19	9.39000 +0.01	9.43	9.08	9.37	175,791
01 Oct 19	9.38000 +0.00	9.59	9.21	9.37	160,273
30 Sep 19	9.38000 -0.10	9.47	9.18	9.47	77,355
27 Sep 19	9.48000 -0.74	10.05	9.41	10.05	210,282
26 Sep 19	10.22000 -0.03	10.36	10.11	10.35	218,713
25 Sep 19	10.25000 +0.27	10.30	10.03	10.04	140,386
24 Sep 19	9.98000 -0.03	10.29	9.89	10.03	117,030
23 Sep 19	10.01000 +0.17	10.04	9.84	9.93	52,323
20 Sep 19	9.84000 -0.23	10.21	9.84	10.14	47,587
19 Sep 19	10.07000 +0.09	10.29	9.98	10.00	164,805
18 Sep 19	9.98000 +0.08	10.00	9.81	9.88	50,182
17 Sep 19	9.90000 -0.10	9.97	9.83	9.97	24,336
16 Sep 19	10.00000 +0.22	10.03	9.57	9.69	117,634
13 Sep 19	9.78000 -0.21	10.02	9.78	10.00	66,369
12 Sep 19	9.99000 +0.02	10.00	9.72	9.95	89,070
11 Sep 19	9.97000 +0.58	10.00	9.44	9.47	136,296
10 Sep 19	9.39000 +0.09	9.55	9.28	9.34	103,691
09 Sep 19	9.30000 +0.05	9.38	9.06	9.11	85,106
06 Sep 19	9.25000 -0.01	9.37	9.24	9.34	31,859
05 Sep 19	9.26000 +0.19	9.39	9.01	9.12	149,680
04 Sep 19	9.07000 +0.19	9.09	8.87	8.88	52,405
03 Sep 19	8.88000 -0.16	8.95	8.77	8.95	58,275
30 Aug 19	9.04000 +0.01	9.10	8.91	9.10	37,331
29 Aug 19	9.03000 +0.03	9.16	8.95	9.12	48,809
28 Aug 19	9.00000 +0.34	9.01	8.74	8.87	99,596
27 Aug 19	8.66000 -0.20	8.94	8.53	8.92	60,335
26 Aug 19	8.86000 +0.05	8.99	8.76	8.90	80,716
23 Aug 19	8.81000 -0.36	9.09	8.72	9.04	55,264
22 Aug 19	9.17000 +0.22	9.18	8.91	9.04	108,226
21 Aug 19	8.95000 +0.33	8.95	8.69	8.85	97,515
20 Aug 19	8.62000 -0.15	8.78	8.59	8.62	109,572
19 Aug 19	8.77000 +0.15	8.90	8.70	8.87	101,813
16 Aug 19	8.62000 +0.28	8.64	8.44	8.44	45,461
15 Aug 19	8.34000 -0.01	8.44	8.29	8.38	55,127
14 Aug 19	8.35000 -0.34	8.52	8.28	8.51	136,039
13 Aug 19	8.69000 +0.05	8.93	8.58	8.65	121,814
12 Aug 19	8.64000 +0.04	8.76	8.32	8.60	281,353
09 Aug 19	8.60000 -0.36	8.92	8.47	8.92	111,014
08 Aug 19	8.96000 +0.12	9.12	8.80	9.03	197,677
07 Aug 19	8.84000 -0.51	9.12	8.72	9.01	411,422
06 Aug 19	9.35000 +0.35	9.44	8.38	8.50	445,224
05 Aug 19	9.00000 -0.61	9.40	8.83	9.25	601,439
02 Aug 19	9.61000 -0.19	9.73	9.44	9.73	319,900
01 Aug 19	9.80000 -0.02	10.30	9.62	9.78	236,599
31 Jul 19	9.82000 -0.05	9.91	9.70	9.84	143,497
30 Jul 19	9.87000 -0.12	9.90	9.70	9.87	106,572
29 Jul 19	9.99000 +0.27	10.00	9.61	10.00	171,849
26 Jul 19	9.72000 -0.08	9.90	9.60	9.81	86,060
25 Jul 19	9.80000 -0.06	10.02	9.69	9.99	138,575
24 Jul 19	9.86000 +0.50	9.87	9.49	9.53	145,945
23 Jul 19	9.36000 +0.18	9.60	9.16	9.42	317,277
22 Jul 19	9.18000 +0.58	9.39	9.04	9.04	211,983
19 Jul 19	8.60000 +0.08	8.62	8.35	8.55	92,131
18 Jul 19	8.52000 +0.19	8.52	8.25	8.27	97,737
17 Jul 19	8.33000 +0.00	8.38	8.28	8.33	39,641
16 Jul 19	8.33000 -0.26	8.70	8.28	8.69	99,356
15 Jul 19	8.59000 +0.23	8.59	8.41	8.43	122,666
12 Jul 19	8.36000 +0.27	8.37	8.03	8.07	130,205
11 Jul 19	8.09000 -0.05	8.29	8.05	8.26	58,315
10 Jul 19	8.14000 -0.08	8.34	8.13	8.27	89,675
09 Jul 19	8.22000 -0.02	8.31	8.17	8.29	58,840
08 Jul 19	8.24000 -0.25	8.41	8.19	8.40	59,038
05 Jul 19	8.49000 -0.09	8.60	8.31	8.57	60,802
03 Jul 19	8.58000 -0.12	8.77	8.49	8.70	59,248
02 Jul 19	8.70000 +0.05	8.74	8.53	8.71	69,117
01 Jul 19	8.65000 +0.20	8.78	8.55	8.74	108,770
28 Jun 19	8.45000 +0.02	8.51	8.41	8.43	52,402
27 Jun 19	8.43000 +0.13	8.55	8.41	8.47	71,343
26 Jun 19	8.30000 +0.27	8.32	8.15	8.17	48,992
25 Jun 19	8.03000 -0.28	8.29	7.94	8.25	75,115
24 Jun 19	8.31000 -0.18	8.48	8.27	8.41	66,646
21 Jun 19	8.49000 -0.15	8.57	8.43	8.57	119,479
20 Jun 19	8.64000 +0.04	8.82	8.53	8.82	90,081
19 Jun 19	8.60000 +0.15	8.80	8.47	8.68	100,812
18 Jun 19	8.45000 +0.37	8.58	8.22	8.22	154,833
17 Jun 19	8.08000 -0.05	8.22	8.05	8.07	70,693
14 Jun 19	8.13000 -0.13	8.24	8.13	8.19	68,901
13 Jun 19	8.26000 +0.14	8.34	8.10	8.14	107,093
12 Jun 19	8.12000 -0.07	8.18	8.03	8.11	98,276
11 Jun 19	8.19000 -0.22	8.58	8.12	8.50	343,264
10 Jun 19	8.41000 +0.06	8.63	8.31	8.61	162,647
07 Jun 19	8.35000 +0.08	8.43	8.26	8.26	69,644
06 Jun 19	8.27000 -0.11	8.56	8.13	8.52	127,122
05 Jun 19	8.38000 -0.08	8.54	8.29	8.53	61,808
04 Jun 19	8.46000 +0.34	8.49	8.21	8.25	110,242
03 Jun 19	8.12000 +0.06	8.18	8.02	8.09	144,872
31 May 19	8.06000 -0.05	8.11	7.88	7.99	148,706
30 May 19	8.11000 +0.00	8.34	8.06	8.16	135,474
29 May 19	8.11000 -0.03	8.15	8.03	8.14	93,738
28 May 19	8.14000 +0.00	8.22	8.00	8.10	159,308
24 May 19	8.14000 -0.09	8.42	8.12	8.26	92,263
23 May 19	8.23000 -0.16	8.47	8.11	8.29	237,764
22 May 19	8.39000 -0.15	8.53	8.31	8.48	113,710
21 May 19	8.54000 -0.02	8.64	8.44	8.60	173,124
20 May 19	8.56000 -0.32	8.75	8.54	8.69	265,137
17 May 19	8.88000 -0.21	9.09	8.77	9.07	228,958
16 May 19	9.09000 -0.11	9.25	9.03	9.20	168,910
15 May 19	9.20000 +0.02	9.24	9.09	9.15	221,984
14 May 19	9.18000 +0.08	9.30	9.08	9.30	175,506
13 May 19	9.10000 -0.73	9.66	9.06	9.60	364,554
10 May 19	9.83000 +0.00	9.88	9.69	9.79	83,907
09 May 19	9.83000 -0.16	9.98	9.66	9.86	118,772
08 May 19	9.99000 +0.10	10.08	9.70	9.80	162,261
07 May 19	9.89000 -0.23	10.20	9.74	10.12	204,351
06 May 19	10.12000 -0.32	10.14	9.51	10.00	530,777
03 May 19	10.44000 +0.43	10.48	10.03	10.11	309,099
02 May 19	10.01000 -0.14	10.20	9.86	10.14	149,733
01 May 19	10.15000 +0.17	10.24	9.79	10.07	309,593
30 Apr 19	9.98000 -0.25	10.34	9.77	10.24	193,805
29 Apr 19	10.23000 -0.06	10.41	10.17	10.33	168,258
26 Apr 19	10.29000 -0.21	10.46	10.03	10.43	323,294
25 Apr 19	10.50000 -0.32	10.96	10.32	10.90	219,943
24 Apr 19	10.82000 +0.23	11.25	10.62	10.65	301,851
23 Apr 19	10.59000 +0.25	10.68	10.31	10.38	172,288
22 Apr 19	10.34000 +0.26	10.43	10.00	10.00	199,755
18 Apr 19	10.08000 -0.47	10.54	10.02	10.51	348,920
17 Apr 19	10.55000 -0.15	10.97	10.53	10.80	238,821
16 Apr 19	10.70000 +0.14	10.93	10.53	10.54	221,656
15 Apr 19	10.56000 -0.07	10.71	10.34	10.70	229,757
12 Apr 19	10.63000 -0.09	10.93	10.50	10.90	193,313
11 Apr 19	10.72000 +0.53	10.82	10.00	10.01	612,374
10 Apr 19	10.19000 -0.11	10.45	10.15	10.39	299,589
09 Apr 19	10.30000 -0.11	10.56	10.15	10.44	213,670
08 Apr 19	10.41000 +0.61	10.50	10.12	10.19	613,231
05 Apr 19	9.80000 +0.11	9.98	9.65	9.69	363,468
04 Apr 19	9.69000 -0.12	10.08	9.58	9.99	304,834
03 Apr 19	9.81000 +0.63	10.21	9.25	9.25	631,054
02 Apr 19	9.18000 +0.03	9.39	9.12	9.22	256,091
01 Apr 19	9.15000 +0.23	9.23	8.91	8.91	250,272
29 Mar 19	8.92000 -0.01	9.10	8.90	9.03	92,117
28 Mar 19	8.93000 +0.16	8.95	8.63	8.70	79,981
27 Mar 19	8.77000 -0.08	8.84	8.67	8.84	56,855
26 Mar 19	8.85000 +0.12	8.97	8.76	8.76	76,160
25 Mar 19	8.73000 -0.28	8.90	8.64	8.78	172,434
22 Mar 19	9.01000 -0.10	9.09	8.85	9.08	86,936
21 Mar 19	9.11000 +0.13	9.18	8.94	8.94	73,307
20 Mar 19	8.98000 -0.11	9.16	8.81	9.11	93,839
19 Mar 19	9.09000 -0.06	9.27	9.00	9.20	88,294
18 Mar 19	9.15000 +0.01	9.63	9.02	9.17	304,471
15 Mar 19	9.14000 +0.23	9.24	8.80	8.91	294,492
14 Mar 19	8.91000 -0.07	8.96	8.70	8.96	125,311
13 Mar 19	8.98000 +0.13	9.07	8.92	9.01	154,968
12 Mar 19	8.85000 +0.22	9.05	8.69	8.72	94,378
11 Mar 19	8.63000 +0.11	8.70	8.54	8.57	77,244
08 Mar 19	8.52000 +0.02	8.54	8.32	8.45	92,397
07 Mar 19	8.50000 -0.24	8.75	8.40	8.70	126,605
06 Mar 19	8.74000 +0.18	9.07	8.56	9.02	147,449
05 Mar 19	8.56000 -0.03	8.63	8.52	8.63	61,113
04 Mar 19	8.59000 -0.16	8.88	8.27	8.87	229,163
01 Mar 19	8.75000 +0.06	8.81	8.69	8.74	45,875
28 Feb 19	8.69000 -0.16	8.93	8.65	8.91	68,836
27 Feb 19	8.85000 +0.01	8.96	8.62	8.77	147,921
26 Feb 19	8.84000 -0.33	9.07	8.83	8.97	159,727
25 Feb 19	9.17000 -0.04	9.34	9.08	9.28	122,039
22 Feb 19	9.21000 +0.03	9.30	9.17	9.20	66,324
21 Feb 19	9.18000 -0.05	9.26	9.02	9.02	109,618
20 Feb 19	9.23000 +0.08	9.34	9.08	9.14	210,720
19 Feb 19	9.15000 -0.02	9.22	9.03	9.12	181,434
15 Feb 19	9.17000 +0.10	9.34	9.06	9.15	312,297
14 Feb 19	9.07000 +0.00	9.11	8.83	8.97	287,958
13 Feb 19	9.07000 +0.91	9.20	8.23	8.36	485,704
12 Feb 19	8.16000 +0.25	8.16	7.83	8.03	242,692
11 Feb 19	7.91000 +0.53	8.36	7.80	8.00	586,254
08 Feb 19	7.38000 +0.13	7.43	7.23	7.23	166,157
07 Feb 19	7.25000 -0.46	7.61	7.18	7.61	438,494
06 Feb 19	7.71000 -0.11	7.83	7.60	7.81	196,004
05 Feb 19	7.82000 +0.20	7.94	7.61	7.78	208,366
04 Feb 19	7.62000 +0.24	7.67	7.42	7.42	284,476
01 Feb 19	7.38000 +0.23	7.43	7.16	7.18	209,507
31 Jan 19	7.15000 +0.11	7.24	7.05	7.17	382,330
30 Jan 19	7.04000 +0.04	7.12	6.95	7.02	457,845
29 Jan 19	7.00000 -0.04	7.05	6.97	7.05	70,645
28 Jan 19	7.04000 -0.06	7.14	6.95	7.09	142,915
25 Jan 19	7.10000 -0.07	7.37	7.06	7.20	169,213
24 Jan 19	7.17000 +0.12	7.20	7.02	7.03	63,473
23 Jan 19	7.05000 -0.07	7.13	6.97	7.12	92,929
22 Jan 19	7.12000 +0.09	7.20	6.96	7.05	232,212
18 Jan 19	7.03000 +0.14	7.05	6.93	7.00	211,437
17 Jan 19	6.89000 -0.11	6.97	6.89	6.97	56,368
16 Jan 19	7.00000 -0.08	7.07	6.94	7.04	90,972
15 Jan 19	7.08000 -0.02	7.18	7.04	7.08	111,613
14 Jan 19	7.10000 +0.21	7.30	7.02	7.17	197,043
11 Jan 19	6.89000 -0.08	6.97	6.82	6.97	29,409
10 Jan 19	6.97000 +0.03	7.02	6.86	6.94	57,772
09 Jan 19	6.94000 +0.00	7.00	6.89	6.91	60,582
08 Jan 19	6.94000 -0.08	7.01	6.88	7.00	70,483
07 Jan 19	7.02000 +0.11	7.08	6.83	6.85	161,603
04 Jan 19	6.91000 +0.19	7.10	6.74	6.78	86,694
03 Jan 19	6.72000 -0.26	6.87	6.59	6.82	75,052
02 Jan 19	6.98000 +0.21	7.05	6.56	6.68	130,434
31 Dec 18	6.77000 +0.07	6.79	6.60	6.64	112,515
28 Dec 18	6.70000 +0.03	6.83	6.63	6.70	89,313
27 Dec 18	6.67000 -0.13	6.70	6.50	6.60	96,976
26 Dec 18	6.80000 +0.38	6.84	6.37	6.41	166,442
24 Dec 18	6.42000 -0.28	6.61	6.29	6.43	147,490
21 Dec 18	6.70000 -0.57	7.36	6.47	7.30	392,151
20 Dec 18	7.27000 -0.34	7.60	7.23	7.52	95,734
19 Dec 18	7.61000 -0.02	7.82	7.49	7.69	57,290
18 Dec 18	7.63000 -0.11	7.92	7.60	7.75	64,776
17 Dec 18	7.74000 -0.26	7.93	7.73	7.90	55,273
14 Dec 18	8.00000 -0.04	8.15	7.97	8.03	39,514
13 Dec 18	8.04000 -0.01	8.11	7.99	8.08	54,642
12 Dec 18	8.05000 +0.12	8.20	7.95	7.95	102,346
11 Dec 18	7.93000 +0.00	8.09	7.91	8.05	51,372
10 Dec 18	7.93000 +0.05	8.06	7.84	7.88	89,008
07 Dec 18	7.88000 -0.20	8.21	7.84	8.07	64,511
06 Dec 18	8.08000 -0.17	8.21	8.00	8.19	77,874
04 Dec 18	8.25000 -0.37	8.53	8.22	8.53	78,514
03 Dec 18	8.62000 +0.17	8.90	8.42	8.67	149,891
30 Nov 18	8.45000 +0.28	8.49	8.17	8.20	107,868
29 Nov 18	8.17000 -0.02	8.20	8.03	8.18	43,849
28 Nov 18	8.19000 +0.39	8.26	7.84	7.84	134,392
27 Nov 18	7.80000 +0.02	7.84	7.66	7.70	95,885
26 Nov 18	7.78000 +0.13	7.80	7.65	7.72	50,305
23 Nov 18	7.65000 +0.04	7.74	7.31	7.64	14,405
21 Nov 18	7.61000 +0.01	7.75	7.60	7.62	32,541
20 Nov 18	7.60000 +0.00	7.68	7.39	7.44	85,040
19 Nov 18	7.60000 -0.24	7.87	7.51	7.81	61,414
16 Nov 18	7.84000 -0.02	7.91	7.66	7.75	32,105
15 Nov 18	7.86000 +0.08	7.92	7.65	7.74	45,510
14 Nov 18	7.78000 -0.13	7.95	7.70	7.90	45,604
13 Nov 18	7.91000 -0.06	8.15	7.87	7.98	91,959
12 Nov 18	7.97000 -0.25	8.10	7.86	8.08	95,363
09 Nov 18	8.22000 -0.15	8.30	7.93	8.22	117,561
08 Nov 18	8.37000 +0.37	8.42	8.00	8.05	152,431
07 Nov 18	8.00000 +0.07	8.06	7.91	7.99	101,988
06 Nov 18	7.93000 -0.19	8.14	7.78	8.09	103,153
05 Nov 18	8.12000 -0.03	8.32	7.95	8.12	171,591
02 Nov 18	8.15000 -0.12	8.42	8.15	8.37	92,434
01 Nov 18	8.27000 +0.30	8.27	7.81	8.00	265,535
31 Oct 18	7.97000 +0.10	8.83	7.86	8.48	442,789
30 Oct 18	7.87000 +0.39	7.95	7.33	7.40	180,846
29 Oct 18	7.48000 +0.19	7.55	7.33	7.42	206,827
26 Oct 18	7.29000 +0.06	7.59	7.05	7.10	137,572
25 Oct 18	7.23000 +0.27	7.28	6.98	7.00	135,314
24 Oct 18	6.96000 -0.31	7.20	6.83	7.20	152,419
23 Oct 18	7.27000 +0.02	7.42	6.96	7.09	87,108
22 Oct 18	7.25000 +0.07	7.39	7.12	7.39	68,187
19 Oct 18	7.18000 -0.27	7.74	7.16	7.43	110,548
18 Oct 18	7.45000 -0.07	7.55	7.36	7.46	163,718
17 Oct 18	7.52000 -0.18	7.72	7.45	7.69	78,133
16 Oct 18	7.70000 +0.30	7.79	7.45	7.52	151,263
15 Oct 18	7.40000 -0.01	7.48	7.30	7.45	152,724
12 Oct 18	7.41000 +0.16	7.61	7.30	7.38	91,002
11 Oct 18	7.25000 -0.41	7.71	7.20	7.55	208,993
10 Oct 18	7.66000 -0.22	7.94	7.62	7.78	270,867
09 Oct 18	7.88000 -0.30	8.11	7.82	8.05	260,346
08 Oct 18	8.18000 -0.08	8.25	8.07	8.22	170,843
05 Oct 18	8.26000 -0.41	8.74	8.06	8.67	158,454
04 Oct 18	8.67000 -0.08	8.71	8.49	8.71	141,432
03 Oct 18	8.75000 +0.05	8.86	8.70	8.78	91,870
02 Oct 18	8.70000 +0.15	8.73	8.53	8.61	144,170
01 Oct 18	8.55000 -0.02	8.83	8.40	8.57	117,095
28 Sep 18	8.57000 -0.23	8.96	8.52	8.86	123,227
27 Sep 18	8.80000 +0.00	9.19	8.68	9.00	306,743
26 Sep 18	8.80000 +0.56	8.96	8.36	8.36	282,101
25 Sep 18	8.24000 +0.11	8.30	7.97	8.17	149,310
24 Sep 18	8.13000 -0.01	8.15	8.00	8.09	121,471
21 Sep 18	8.14000 -0.07	8.19	8.07	8.18	93,346
20 Sep 18	8.21000 +0.02	8.26	8.13	8.19	94,033
19 Sep 18	8.19000 -0.12	8.39	8.00	8.33	190,392
18 Sep 18	8.31000 -0.03	8.44	8.04	8.30	156,252
17 Sep 18	8.34000 -0.37	8.77	7.95	8.71	325,592
14 Sep 18	8.71000 +0.04	8.86	8.60	8.62	121,126
13 Sep 18	8.67000 +0.05	8.89	8.61	8.64	136,660
12 Sep 18	8.62000 -0.16	8.82	8.37	8.80	190,274
11 Sep 18	8.78000 +0.11	8.85	8.58	8.60	180,192
10 Sep 18	8.67000 -0.16	8.94	8.61	8.81	205,872
07 Sep 18	8.83000 -0.12	9.00	8.83	8.86	192,715
06 Sep 18	8.95000 -0.79	9.65	8.50	9.65	574,919
05 Sep 18	9.74000 -0.18	9.84	9.53	9.80	203,673
04 Sep 18	9.92000 -0.21	10.14	9.77	10.14	177,168
31 Aug 18	10.13000 +0.11	10.20	9.98	10.04	156,932
30 Aug 18	10.02000 +0.07	10.15	9.75	9.81	198,350
29 Aug 18	9.95000 -0.32	10.24	9.55	10.21	627,514
28 Aug 18	10.27000 -0.11	10.57	10.24	10.49	306,737
27 Aug 18	10.38000 -0.04	10.54	10.34	10.45	258,565
24 Aug 18	10.42000 +0.08	10.66	10.34	10.40	270,331
23 Aug 18	10.34000 +0.03	10.52	10.29	10.31	230,472
22 Aug 18	10.31000 +0.25	10.60	10.17	10.17	388,912
21 Aug 18	10.06000 -0.72	10.79	9.88	10.75	818,876
20 Aug 18	10.78000 +0.43	11.11	10.35	10.43	889,446
17 Aug 18	10.35000 +0.09	10.75	10.00	10.10	734,276
16 Aug 18	10.26000 +0.92	10.37	9.24	9.30	922,387
15 Aug 18	9.34000 -0.06	9.53	9.15	9.32	162,262
14 Aug 18	9.40000 +0.03	9.61	9.32	9.35	142,051
13 Aug 18	9.37000 +0.04	9.50	9.21	9.25	172,071
10 Aug 18	9.33000 +0.04	9.45	9.22	9.25	110,538
09 Aug 18	9.29000 -0.02	9.35	9.18	9.28	171,585
08 Aug 18	9.31000 +0.02	9.37	9.15	9.25	151,788
07 Aug 18	9.29000 +0.10	9.55	9.00	9.11	276,312
06 Aug 18	9.19000 +0.57	9.24	8.71	8.90	634,575
03 Aug 18	8.62000 +0.28	8.73	8.35	8.48	300,303
02 Aug 18	8.34000 +0.02	8.49	8.18	8.18	110,879
01 Aug 18	8.32000 +0.09	8.35	8.11	8.22	176,140
31 Jul 18	8.23000 -0.21	8.49	7.93	8.49	262,655
30 Jul 18	8.44000 +0.19	8.50	8.36	8.50	131,095
27 Jul 18	8.25000 -0.07	8.36	8.15	8.32	46,861
26 Jul 18	8.32000 +0.15	8.44	8.12	8.19	71,734
25 Jul 18	8.17000 +0.10	8.23	7.99	8.07	32,438
24 Jul 18	8.07000 +0.00	8.21	8.00	8.10	46,454
23 Jul 18	8.07000 -0.03	8.10	8.01	8.10	52,536
20 Jul 18	8.10000 +0.09	8.15	7.98	7.98	98,303
19 Jul 18	8.01000 +0.04	8.04	7.84	7.98	129,283
18 Jul 18	7.97000 +0.17	8.06	7.80	7.80	68,938
17 Jul 18	7.80000 +0.32	7.80	7.56	7.68	79,413
16 Jul 18	7.48000 +0.01	7.49	7.40	7.46	21,665
13 Jul 18	7.47000 -0.06	7.58	7.35	7.52	48,307
12 Jul 18	7.53000 +0.06	7.56	7.41	7.50	31,511
11 Jul 18	7.47000 -0.06	7.56	7.40	7.51	74,072
10 Jul 18	7.53000 -0.11	7.71	7.45	7.60	44,838
09 Jul 18	7.64000 -0.08	7.76	7.46	7.76	93,834
06 Jul 18	7.72000 +0.00	7.76	7.68	7.73	46,854
05 Jul 18	7.72000 +0.04	7.81	7.67	7.67	37,020
03 Jul 18	7.68000 -0.09	7.81	7.65	7.77	51,049
02 Jul 18	7.77000 +0.42	7.77	7.40	7.40	67,367
29 Jun 18	7.35000 -0.02	7.50	7.34	7.37	32,076
28 Jun 18	7.37000 -0.17	7.60	7.20	7.58	93,081
27 Jun 18	7.54000 -0.10	7.76	7.52	7.67	35,276
26 Jun 18	7.64000 +0.02	7.80	7.63	7.63	21,497
25 Jun 18	7.62000 -0.10	7.73	7.52	7.72	72,730
22 Jun 18	7.72000 -0.13	7.92	7.68	7.92	77,542
21 Jun 18	7.85000 +0.01	8.00	7.78	7.92	88,143
20 Jun 18	7.84000 +0.18	7.93	7.68	7.74	75,288
19 Jun 18	7.66000 -0.20	7.85	7.63	7.79	76,913
18 Jun 18	7.86000 +0.11	7.93	7.75	7.79	96,762
15 Jun 18	7.75000 -0.37	8.12	7.73	8.08	197,742
14 Jun 18	8.12000 -0.20	8.39	8.11	8.32	115,861
13 Jun 18	8.32000 -0.31	8.63	8.26	8.63	79,517
12 Jun 18	8.63000 +0.04	8.74	8.46	8.60	91,925
11 Jun 18	8.59000 +0.17	8.64	8.45	8.45	112,719
08 Jun 18	8.42000 +0.07	8.44	8.25	8.35	44,295
07 Jun 18	8.35000 -0.07	8.50	8.25	8.43	66,045
06 Jun 18	8.42000 -0.07	8.48	8.32	8.44	62,253
05 Jun 18	8.49000 +0.17	8.54	8.31	8.32	99,859
04 Jun 18	8.32000 +0.19	8.34	8.10	8.13	75,645
01 Jun 18	8.13000 +0.06	8.15	8.02	8.12	30,238
31 May 18	8.07000 +0.10	8.12	7.84	7.84	57,294
30 May 18	7.97000 -0.16	8.11	7.71	8.00	126,072
29 May 18	8.13000 -0.03	8.19	8.02	8.03	62,958
25 May 18	8.16000 -0.04	8.28	8.10	8.17	49,375
24 May 18	8.20000 -0.11	8.30	8.11	8.29	52,550
23 May 18	8.31000 +0.02	8.39	8.18	8.21	53,195
22 May 18	8.29000 -0.02	8.46	8.26	8.35	52,396
21 May 18	8.31000 +0.12	8.35	8.16	8.22	55,529
18 May 18	8.19000 +0.00	8.26	8.04	8.19	58,975
17 May 18	8.19000 -0.15	8.35	8.18	8.35	96,653
16 May 18	8.34000 +0.09	8.38	8.19	8.23	99,164
15 May 18	8.25000 +0.04	8.27	8.07	8.09	103,705
14 May 18	8.21000 -0.14	8.36	8.10	8.30	169,335
11 May 18	8.35000 -0.01	8.60	8.32	8.44	163,954
10 May 18	8.36000 +0.22	8.48	8.03	8.17	236,444
09 May 18	8.14000 +0.26	8.25	7.78	7.86	487,528
08 May 18	7.88000 +0.50	7.93	7.33	7.35	1,013,976
07 May 18	7.38000 +0.11	7.50	7.27	7.31	115,043
04 May 18	7.27000 +0.11	7.43	7.17	7.20	91,313
03 May 18	7.16000 +0.14	7.27	7.00	7.00	168,150
02 May 18	7.02000 +0.15	7.26	6.89	6.99	147,056
01 May 18	6.87000 -0.01	6.93	6.75	6.85	51,798
30 Apr 18	6.88000 +0.00	6.95	6.81	6.87	33,996
27 Apr 18	6.88000 -0.21	7.09	6.81	7.09	93,782
26 Apr 18	7.09000 +0.23	7.11	6.89	6.89	36,770
25 Apr 18	6.86000 +0.01	6.94	6.75	6.83	79,332
24 Apr 18	6.85000 -0.10	7.00	6.79	6.99	125,275
23 Apr 18	6.95000 -0.17	7.15	6.91	7.13	82,399
20 Apr 18	7.12000 -0.01	7.20	6.88	7.11	74,245
19 Apr 18	7.13000 -0.08	7.22	7.05	7.19	88,705
18 Apr 18	7.21000 -0.22	7.55	7.13	7.55	106,939
17 Apr 18	7.43000 +0.00	7.52	7.40	7.50	140,295
16 Apr 18	7.43000 +0.04	7.50	7.36	7.44	80,731
13 Apr 18	7.39000 +0.10	7.48	7.23	7.38	76,040
12 Apr 18	7.29000 +0.10	7.51	7.16	7.41	218,761
11 Apr 18	7.19000 +0.06	7.50	7.07	7.08	404,336
10 Apr 18	7.13000 +0.25	7.17	7.04	7.05	131,596
09 Apr 18	6.88000 +0.17	7.24	6.80	6.81	208,303
06 Apr 18	6.71000 -0.03	6.77	6.61	6.71	226,282
05 Apr 18	6.74000 +0.06	6.84	6.59	6.74	84,609
04 Apr 18	6.68000 -0.05	6.78	6.55	6.56	72,340
03 Apr 18	6.73000 +0.09	6.81	6.58	6.64	45,552
02 Apr 18	6.64000 -0.11	6.66	6.55	6.65	113,255
29 Mar 18	6.75000 +0.10	6.83	6.60	6.71	59,206
28 Mar 18	6.65000 -0.11	6.75	6.58	6.71	172,322
27 Mar 18	6.76000 -0.02	6.90	6.71	6.84	54,350
26 Mar 18	6.78000 +0.12	6.79	6.68	6.75	25,872
23 Mar 18	6.66000 -0.10	6.78	6.54	6.75	145,976
22 Mar 18	6.76000 -0.18	6.89	6.67	6.88	112,438
21 Mar 18	6.94000 +0.11	7.00	6.81	6.81	65,483
20 Mar 18	6.83000 -0.17	6.97	6.78	6.97	43,542
19 Mar 18	7.00000 +0.10	7.01	6.69	6.87	83,799
16 Mar 18	6.90000 -0.06	7.00	6.90	7.00	49,275
15 Mar 18	6.96000 -0.04	7.00	6.92	7.00	82,589
14 Mar 18	7.00000 +0.32	7.06	6.77	6.88	166,973
13 Mar 18	6.68000 -0.08	6.85	6.60	6.78	71,803
12 Mar 18	6.76000 +0.16	6.78	6.57	6.60	96,308
09 Mar 18	6.60000 -0.07	6.76	6.53	6.69	51,257
08 Mar 18	6.67000 -0.12	6.79	6.61	6.79	58,895
07 Mar 18	6.79000 +0.18	6.97	6.52	6.54	124,055
06 Mar 18	6.61000 +0.03	6.64	6.51	6.58	57,066
05 Mar 18	6.58000 -0.23	6.76	6.55	6.75	45,756
02 Mar 18	6.81000 +0.21	6.86	6.49	6.50	98,831
01 Mar 18	6.60000 +0.03	6.60	6.48	6.57	43,269
28 Feb 18	6.57000 +0.00	6.60	6.52	6.59	31,219
27 Feb 18	6.57000 -0.02	6.64	6.51	6.57	50,212
26 Feb 18	6.59000 +0.05	6.64	6.49	6.61	36,140
23 Feb 18	6.54000 -0.02	6.63	6.44	6.58	27,144
22 Feb 18	6.56000 +0.07	6.63	6.49	6.55	45,548
21 Feb 18	6.49000 -0.21	6.75	6.49	6.74	47,309
20 Feb 18	6.70000 +0.25	6.82	6.52	6.57	123,276
16 Feb 18	6.45000 -0.09	6.55	6.42	6.51	25,116
15 Feb 18	6.54000 +0.03	6.58	6.40	6.57	29,679
14 Feb 18	6.51000 +0.11	6.52	6.35	6.35	33,429
13 Feb 18	6.40000 -0.01	6.45	6.37	6.37	65,370
12 Feb 18	6.41000 +0.19	6.47	6.34	6.45	97,002
09 Feb 18	6.22000 -0.33	6.80	5.98	6.65	209,256
08 Feb 18	6.55000 -0.37	6.88	6.53	6.86	227,772
07 Feb 18	6.92000 -0.06	7.09	6.63	7.08	280,734
06 Feb 18	6.98000 +0.36	7.01	5.97	6.47	276,055
05 Feb 18	6.62000 -0.13	6.85	6.57	6.67	183,499
02 Feb 18	6.75000 -0.14	6.94	6.68	6.88	94,484
01 Feb 18	6.89000 +0.13	7.01	6.78	6.78	95,608
31 Jan 18	6.76000 -0.24	7.11	6.64	7.02	259,954
30 Jan 18	7.00000 -0.08	7.10	6.97	6.98	128,925
29 Jan 18	7.08000 +0.11	7.12	6.89	6.91	216,492
26 Jan 18	6.97000 +0.07	6.97	6.86	6.91	81,273
25 Jan 18	6.90000 -0.01	7.04	6.89	6.93	95,220
24 Jan 18	6.91000 -0.10	7.01	6.83	7.01	99,015
23 Jan 18	7.01000 +0.27	7.01	6.77	6.77	167,513
22 Jan 18	6.74000 -0.31	7.08	6.72	7.08	230,634
19 Jan 18	7.05000 +0.20	7.16	6.83	6.89	232,576
18 Jan 18	6.85000 +0.16	6.89	6.62	6.62	119,801
17 Jan 18	6.69000 +0.02	6.77	6.65	6.70	68,333
16 Jan 18	6.67000 -0.02	6.81	6.65	6.72	185,292
12 Jan 18	6.69000 -0.13	6.85	6.65	6.85	101,463
11 Jan 18	6.82000 +0.16	6.85	6.65	6.65	120,647
10 Jan 18	6.66000 +0.02	6.73	6.53	6.60	154,860
09 Jan 18	6.64000 +0.57	6.92	6.28	6.43	1,020,248
08 Jan 18	6.07000 +0.02	6.11	6.04	6.04	47,103
05 Jan 18	6.05000 +0.05	6.10	5.93	6.05	104,295
04 Jan 18	6.00000 +0.23	6.05	5.81	5.85	80,597
03 Jan 18	5.77000 +0.02	5.86	5.75	5.80	80,423
02 Jan 18	5.75000 +0.03	5.86	5.72	5.77	41,250
29 Dec 17	5.72000 -0.03	5.78	5.64	5.75	104,150
28 Dec 17	5.75000 -0.04	5.88	5.75	5.82	61,732
27 Dec 17	5.79000 +0.04	5.80	5.70	5.79	210,273
26 Dec 17	5.75000 +0.01	5.85	5.68	5.81	71,317
22 Dec 17	5.74000 +0.02	5.74	5.60	5.72	74,266
21 Dec 17	5.72000 -0.17	5.97	5.66	5.97	63,973
20 Dec 17	5.89000 +0.23	5.94	5.70	5.70	116,373
19 Dec 17	5.66000 +0.01	5.69	5.62	5.68	70,057
18 Dec 17	5.65000 +0.14	5.65	5.57	5.61	67,147
15 Dec 17	5.51000 +0.00	5.56	5.49	5.56	43,519
14 Dec 17	5.51000 +0.10	5.58	5.43	5.43	149,646
13 Dec 17	5.41000 -0.04	5.50	5.40	5.42	37,093
12 Dec 17	5.45000 +0.00	5.50	5.39	5.41	72,573
11 Dec 17	5.45000 -0.10	5.54	5.15	5.51	183,936
08 Dec 17	5.55000 -0.05	5.68	5.54	5.63	34,629
07 Dec 17	5.60000 +0.08	5.67	5.51	5.55	73,536
06 Dec 17	5.52000 -0.27	5.79	5.51	5.73	123,552
05 Dec 17	5.79000 +0.01	5.93	5.74	5.77	120,784
04 Dec 17	5.78000 -0.02	5.84	5.62	5.82	171,227
01 Dec 17	5.80000 -0.23	6.06	5.68	6.03	276,306
30 Nov 17	6.03000 +0.06	6.07	5.94	5.94	140,879
29 Nov 17	5.97000 -0.28	6.14	5.86	6.13	229,552
28 Nov 17	6.25000 -0.04	6.34	6.14	6.34	131,937
27 Nov 17	6.29000 -0.15	6.52	6.26	6.50	186,232
24 Nov 17	6.44000 +0.20	6.50	6.28	6.29	126,108
22 Nov 17	6.24000 +0.01	6.29	6.00	6.00	153,020
21 Nov 17	6.23000 -0.21	6.36	6.05	6.24	237,799
20 Nov 17	6.44000 +0.01	6.50	6.42	6.49	217,585
17 Nov 17	6.43000 +0.08	6.46	6.32	6.38	163,649
16 Nov 17	6.35000 +0.26	6.37	6.13	6.13	207,001
15 Nov 17	6.09000 -0.01	6.13	5.88	6.09	123,542
14 Nov 17	6.10000 +0.05	6.24	6.05	6.24	129,753
13 Nov 17	6.05000 +0.10	6.07	5.95	5.95	185,451
10 Nov 17	5.95000 -0.03	6.02	5.90	5.90	95,832
09 Nov 17	5.98000 -0.12	6.06	5.72	6.03	329,281
08 Nov 17	6.10000 +0.18	6.39	5.86	5.99	711,104
07 Nov 17	5.92000 +0.26	6.00	5.64	5.80	444,779
06 Nov 17	5.66000 +0.16	5.66	5.42	5.42	112,827
03 Nov 17	5.50000 +0.02	5.52	5.40	5.45	142,875
02 Nov 17	5.48000 -0.17	5.70	5.45	5.68	292,237
01 Nov 17	5.65000 -0.10	5.71	5.62	5.68	132,851
31 Oct 17	5.75000 +0.01	5.81	5.71	5.80	107,350
30 Oct 17	5.74000 -0.02	5.82	5.68	5.77	53,926
27 Oct 17	5.76000 +0.07	5.80	5.70	5.70	74,496
26 Oct 17	5.69000 +0.02	5.75	5.60	5.61	71,748
25 Oct 17	5.67000 +0.00	5.78	5.60	5.64	111,818
24 Oct 17	5.67000 +0.01	5.72	5.61	5.71	123,806
23 Oct 17	5.66000 -0.06	5.76	5.63	5.76	71,209
20 Oct 17	5.72000 +0.00	5.81	5.69	5.80	82,836
19 Oct 17	5.72000 -0.09	5.82	5.67	5.81	82,500
18 Oct 17	5.81000 +0.16	5.85	5.67	5.75	146,383
17 Oct 17	5.65000 +0.04	5.71	5.60	5.70	114,229
16 Oct 17	5.61000 -0.06	5.69	5.52	5.69	192,192
13 Oct 17	5.67000 -0.04	5.75	5.64	5.75	144,682
12 Oct 17	5.71000 +0.03	5.74	5.65	5.69	50,795
11 Oct 17	5.68000 +0.02	5.72	5.60	5.60	117,977
10 Oct 17	5.66000 +0.09	5.79	5.60	5.66	82,956
09 Oct 17	5.57000 +0.06	5.64	5.51	5.52	77,592
06 Oct 17	5.51000 -0.11	5.65	5.49	5.59	93,900
05 Oct 17	5.62000 -0.08	5.75	5.60	5.71	99,352
04 Oct 17	5.70000 +0.07	5.73	5.55	5.55	154,869
03 Oct 17	5.63000 +0.21	5.87	5.56	5.70	584,394
02 Oct 17	5.42000 +0.30	5.46	5.13	5.13	207,476
29 Sep 17	5.12000 -0.08	5.23	5.10	5.18	107,358
28 Sep 17	5.20000 +0.01	5.21	5.04	5.15	138,138
27 Sep 17	5.19000 +0.34	5.22	4.90	4.90	198,862
26 Sep 17	4.85000 +0.04	4.89	4.73	4.86	92,031
25 Sep 17	4.81000 -0.05	4.94	4.70	4.94	249,879
22 Sep 17	4.86000 +0.05	4.89	4.72	4.76	97,419
21 Sep 17	4.81000 -0.12	4.92	4.72	4.92	90,348
20 Sep 17	4.93000 -0.17	5.12	4.90	5.12	77,032
19 Sep 17	5.10000 +0.07	5.14	5.08	5.10	88,299
18 Sep 17	5.03000 -0.05	5.15	5.00	5.12	111,179
15 Sep 17	5.08000 -0.02	5.15	5.05	5.10	50,797
14 Sep 17	5.10000 +0.01	5.15	5.01	5.06	80,104
13 Sep 17	5.09000 +0.08	5.16	5.05	5.10	118,998
12 Sep 17	5.01000 +0.15	5.09	4.84	4.94	269,386
11 Sep 17	4.86000 -0.01	4.93	4.82	4.91	187,622
08 Sep 17	4.87000 -0.01	4.91	4.80	4.88	154,562
07 Sep 17	4.88000 +0.17	4.89	4.71	4.71	226,602
06 Sep 17	4.71000 +0.08	4.74	4.63	4.63	238,560
05 Sep 17	4.63000 +0.13	4.84	4.48	4.48	701,228
01 Sep 17	4.50000 +0.06	4.66	4.43	4.47	208,218
31 Aug 17	4.44000 +0.07	4.50	4.36	4.39	197,671
30 Aug 17	4.37000 +0.02	4.40	4.31	4.33	120,515
29 Aug 17	4.35000 -0.02	4.38	4.31	4.33	70,548
28 Aug 17	4.37000 +0.06	4.40	4.31	4.33	223,096
25 Aug 17	4.31000 -0.02	4.35	4.26	4.32	96,423
24 Aug 17	4.33000 +0.00	4.40	4.30	4.39	158,433
23 Aug 17	4.33000 +0.10	4.35	4.20	4.25	376,170
22 Aug 17	4.23000 +0.04	4.30	4.21	4.23	182,574
21 Aug 17	4.19000 -0.11	4.34	4.17	4.31	200,072
18 Aug 17	4.30000 +0.02	4.34	4.20	4.30	156,822
17 Aug 17	4.28000 -0.25	4.53	4.27	4.49	190,896
16 Aug 17	4.53000 -0.11	4.65	4.48	4.65	155,824
15 Aug 17	4.64000 -0.04	4.74	4.59	4.69	257,878
14 Aug 17	4.68000 +0.13	4.80	4.63	4.70	267,736
11 Aug 17	4.55000 +0.14	4.61	4.38	4.40	166,427
10 Aug 17	4.41000 -0.40	4.83	4.39	4.82	517,763
09 Aug 17	4.81000 -0.12	4.91	4.70	4.86	297,401
08 Aug 17	4.93000 +0.02	5.05	4.80	4.90	192,035
07 Aug 17	4.91000 -0.04	4.98	4.76	4.95	382,532
04 Aug 17	4.95000 -0.24	5.23	4.93	5.18	354,642
03 Aug 17	5.19000 +0.03	5.31	4.78	5.08	805,149
02 Aug 17	5.16000 -0.31	5.56	5.15	5.54	340,985
01 Aug 17	5.47000 +0.21	5.47	5.20	5.32	214,730
31 Jul 17	5.26000 -0.03	5.44	5.21	5.42	261,435
28 Jul 17	5.29000 -0.06	5.39	5.16	5.38	245,154
27 Jul 17	5.35000 -0.10	5.52	5.28	5.51	205,725
26 Jul 17	5.45000 -0.09	5.58	5.43	5.57	151,805
25 Jul 17	5.54000 +0.00	5.57	5.49	5.50	186,728
24 Jul 17	5.54000 +0.05	5.57	5.43	5.52	242,053
21 Jul 17	5.49000 +0.08	5.50	5.20	5.35	260,746
20 Jul 17	5.41000 -0.20	5.80	5.35	5.80	400,143
19 Jul 17	5.61000 +0.16	5.63	5.45	5.46	285,657
18 Jul 17	5.45000 +0.04	5.48	5.30	5.47	205,860
17 Jul 17	5.41000 +0.10	5.45	5.23	5.33	323,733
14 Jul 17	5.31000 -0.18	5.54	5.12	5.52	476,981
13 Jul 17	5.49000 +0.07	5.53	5.41	5.46	374,607
12 Jul 17	5.42000 +0.09	5.48	5.32	5.37	387,218
11 Jul 17	5.33000 +0.16	5.35	5.11	5.15	380,212
10 Jul 17	5.17000 +0.07	5.20	5.05	5.12	393,885
07 Jul 17	5.10000 +0.16	5.15	4.98	4.98	461,175
06 Jul 17	4.94000 +0.09	4.99	4.77	4.80	335,637
05 Jul 17	4.85000 +0.06	4.88	4.71	4.74	364,457
03 Jul 17	4.79000 -0.04	4.83	4.68	4.79	231,931
30 Jun 17	4.83000 -0.03	4.90	4.78	4.86	248,979
29 Jun 17	4.86000 -0.20	5.01	4.72	5.01	611,477
28 Jun 17	5.06500 +0.11	5.09	4.70	4.93	1,014,901
27 Jun 17	4.96000 -0.95	5.66	4.85	5.64	2,713,495
26 Jun 17	5.91000 +0.13	5.99	5.63	5.84	718,597
23 Jun 17	5.78000 +0.31	6.09	5.34	5.46	1,353,157
22 Jun 17	5.47000 +0.10	5.58	5.22	5.34	447,942
21 Jun 17	5.37000 -0.07	5.44	5.31	5.37	411,723
20 Jun 17	5.44000 -0.17	5.63	5.40	5.59	364,553
19 Jun 17	5.61000 +0.03	5.74	5.48	5.68	434,734
16 Jun 17	5.58000 +0.01	5.73	5.41	5.56	445,536
15 Jun 17	5.57000 +0.07	5.68	5.30	5.34	740,310
14 Jun 17	5.50000 -0.33	5.84	5.32	5.84	1,517,813
13 Jun 17	5.83000 +0.50	5.95	5.31	5.39	1,690,543
12 Jun 17	5.33000 -0.34	5.69	5.20	5.69	1,344,374
09 Jun 17	5.67000 -0.13	6.37	5.58	6.19	2,383,569
08 Jun 17	5.80000 -0.83	6.55	5.46	6.55	3,862,300
07 Jun 17	6.63000 -1.04	7.50	6.34	7.50	2,536,888
06 Jun 17	7.67000 +0.51	7.96	7.16	7.23	2,787,991
05 Jun 17	7.16000 +0.24	7.17	6.86	7.00	820,005
02 Jun 17	6.92000 +0.42	7.10	6.56	6.62	890,441
01 Jun 17	6.50000 +0.17	6.70	6.36	6.36	824,728
31 May 17	6.33000 +0.04	6.51	6.25	6.38	664,212
30 May 17	6.29000 +0.26	6.33	5.66	6.00	1,284,818
26 May 17	6.03000 -0.15	6.63	6.00	6.18	1,391,387
25 May 17	6.18000 +0.45	6.34	5.73	5.78	2,264,509
24 May 17	5.73000 +0.29	5.81	5.42	5.42	577,359
23 May 17	5.44000 -0.02	5.74	5.19	5.50	901,663
22 May 17	5.46000 +0.47	5.53	5.00	5.04	904,968
19 May 17	4.99000 +0.15	5.12	4.86	4.88	505,278
18 May 17	4.84000 +0.06	4.88	4.62	4.71	148,047
17 May 17	4.78000 -0.17	4.90	4.65	4.90	208,824
16 May 17	4.95000 +0.06	4.97	4.85	4.93	343,162
15 May 17	4.89000 +0.19	4.94	4.76	4.77	512,509
12 May 17	4.70000 +0.04	4.75	4.66	4.66	196,569
11 May 17	4.66000 +0.10	4.80	4.56	4.60	451,635
10 May 17	4.56000 +0.20	4.74	4.40	4.40	473,428
09 May 17	4.36000 +0.33	4.85	4.27	4.47	21,018
08 May 17	4.03000 +0.08	4.03	3.90	3.95	125,844
05 May 17	3.95000 +0.11	3.95	3.81	3.84	64,597
04 May 17	3.84000 +0.02	3.88	3.83	3.83	12,255
03 May 17	3.82000 +0.00	3.90	3.82	3.88	26,339
02 May 17	3.82000 +0.00	3.85	3.77	3.81	13,243
01 May 17	3.82000 +0.10	3.89	3.77	3.77	52,095
28 Apr 17	3.72000 -0.07	3.85	3.72	3.78	28,649
27 Apr 17	3.79000 +0.02	3.82	3.75	3.80	9,674
26 Apr 17	3.77000 +0.04	3.85	3.71	3.74	32,559
25 Apr 17	3.73000 +0.02	3.78	3.71	3.75	16,085
24 Apr 17	3.71000 +0.02	3.79	3.67	3.69	58,113
21 Apr 17	3.69000 -0.01	3.79	3.56	3.73	32,480
20 Apr 17	3.70000 +0.00	3.77	3.68	3.70	41,865
19 Apr 17	3.70000 +0.05	3.75	3.64	3.68	34,122
18 Apr 17	3.65000 -0.12	3.74	3.50	3.65	70,167
17 Apr 17	3.77000 +0.04	3.78	3.63	3.77	26,325
13 Apr 17	3.73000 +0.05	3.78	3.67	3.70	18,584
12 Apr 17	3.68000 -0.09	3.80	3.66	3.80	15,037
11 Apr 17	3.77000 -0.03	3.82	3.71	3.80	16,737
10 Apr 17	3.80000 -0.02	3.94	3.71	3.85	43,300
07 Apr 17	3.82000 +0.09	3.86	3.73	3.77	27,820
06 Apr 17	3.73000 -0.07	3.85	3.71	3.82	48,276
05 Apr 17	3.80000 +0.08	3.82	3.68	3.72	42,963
04 Apr 17	3.72000 -0.06	3.81	3.71	3.81	29,648
03 Apr 17	3.78000 -0.03	3.82	3.76	3.81	27,678
31 Mar 17	3.81000 +0.09	3.82	3.69	3.75	26,443
30 Mar 17	3.72000 -0.01	3.80	3.68	3.72	43,726
29 Mar 17	3.73000 -0.05	3.78	3.66	3.75	69,205
28 Mar 17	3.78000 +0.02	3.83	3.70	3.74	57,890
27 Mar 17	3.76000 -0.08	3.78	3.61	3.70	120,184
24 Mar 17	3.84000 -0.02	3.88	3.74	3.79	46,630
23 Mar 17	3.86000 +0.10	3.92	3.77	3.77	48,199
22 Mar 17	3.76000 -0.12	3.87	3.71	3.85	65,819
21 Mar 17	3.88000 -0.11	4.02	3.83	4.00	137,547
20 Mar 17	3.99000 -0.05	4.06	3.96	4.00	47,162
17 Mar 17	4.04000 -0.03	4.10	3.95	4.10	57,872
16 Mar 17	4.07000 +0.12	4.10	3.95	3.98	171,594
15 Mar 17	3.95000 +0.02	3.97	3.83	3.89	40,405
14 Mar 17	3.93000 -0.06	3.98	3.86	3.96	107,359
13 Mar 17	3.99000 +0.19	4.06	3.80	3.84	376,131
10 Mar 17	3.80000 +0.02	3.80	3.75	3.80	26,099
09 Mar 17	3.78000 +0.04	3.86	3.70	3.76	163,081
08 Mar 17	3.74000 +0.19	3.76	3.60	3.60	105,273
07 Mar 17	3.55000 -0.01	3.61	3.50	3.60	64,807
06 Mar 17	3.56000 -0.05	3.60	3.51	3.60	48,032
03 Mar 17	3.61000 +0.08	3.66	3.55	3.60	64,300
02 Mar 17	3.53000 -0.01	3.62	3.51	3.60	83,611
01 Mar 17	3.54000 -0.01	3.63	3.51	3.56	28,546
28 Feb 17	3.55000 -0.06	3.60	3.44	3.58	91,592
27 Feb 17	3.61000 +0.08	3.65	3.50	3.60	87,200
24 Feb 17	3.53000 -0.07	3.65	3.48	3.60	65,260
23 Feb 17	3.60000 -0.01	3.63	3.53	3.60	69,856
22 Feb 17	3.61000 -0.06	3.77	3.60	3.64	65,935
21 Feb 17	3.67000 -0.05	3.79	3.62	3.71	69,737
17 Feb 17	3.72000 -0.05	3.83	3.71	3.75	68,493
16 Feb 17	3.77000 -0.01	3.81	3.72	3.80	39,201
15 Feb 17	3.78000 -0.04	3.84	3.75	3.81	136,134
14 Feb 17	3.82000 +0.07	3.83	3.61	3.76	191,072
13 Feb 17	3.75000 -0.08	3.84	3.66	3.83	152,166
10 Feb 17	3.83000 +0.00	3.90	3.72	3.87	182,273
09 Feb 17	3.83000 +0.09	3.99	3.60	3.73	589,190
08 Feb 17	3.74000 +0.12	3.90	3.47	3.90	723,622
07 Feb 17	3.62000 -0.13	3.85	3.61	3.81	146,790
06 Feb 17	3.75000 -0.04	3.83	3.73	3.73	54,146
03 Feb 17	3.78500 +0.10	3.84	3.68	3.68	110,750
02 Feb 17	3.69000 +0.06	3.85	3.58	3.65	162,626
01 Feb 17	3.63000 +0.31	3.65	3.38	3.40	322,916
31 Jan 17	3.32000 +0.04	3.37	3.00	3.25	182,975
30 Jan 17	3.28000 -0.08	3.40	3.26	3.39	31,081
27 Jan 17	3.36000 +0.05	3.39	3.26	3.34	28,820
26 Jan 17	3.31000 +0.01	3.35	3.28	3.28	28,301
25 Jan 17	3.30000 -0.10	3.40	3.20	3.40	35,982
24 Jan 17	3.40000 +0.05	3.40	3.37	3.39	27,218
23 Jan 17	3.35000 +0.05	3.39	3.30	3.30	26,596
20 Jan 17	3.30000 +0.00	3.31	3.27	3.31	20,273
19 Jan 17	3.30000 +0.03	3.32	3.20	3.28	70,769
18 Jan 17	3.27000 -0.02	3.33	3.25	3.31	20,365
17 Jan 17	3.28990 -0.03	3.34	3.25	3.34	18,337
13 Jan 17	3.32000 +0.08	3.37	3.24	3.28	26,590
12 Jan 17	3.24000 -0.15	3.39	3.19	3.39	19,381
11 Jan 17	3.39000 -0.02	3.43	3.35	3.43	43,393
10 Jan 17	3.41000 +0.14	3.42	3.32	3.37	40,817
09 Jan 17	3.27000 +0.02	3.39	3.27	3.35	55,571
06 Jan 17	3.25000 -0.04	3.38	3.22	3.25	51,478
05 Jan 17	3.29000 -0.12	3.41	3.26	3.38	21,652
04 Jan 17	3.41000 +0.09	3.45	3.31	3.35	95,411
03 Jan 17	3.32000 +0.03	3.39	3.10	3.26	100,987
30 Dec 16	3.29000 +0.01	3.30	3.20	3.27	80,375
29 Dec 16	3.28000 +0.06	3.30	3.18	3.21	73,982
28 Dec 16	3.22000 +0.03	3.27	3.05	3.18	118,174
27 Dec 16	3.19000 -0.04	3.30	3.11	3.19	95,626
23 Dec 16	3.23000 -0.04	3.28	3.19	3.24	28,072
22 Dec 16	3.27000 +0.04	3.27	3.20	3.24	122,194
21 Dec 16	3.23000 +0.03	3.25	3.17	3.22	87,177
20 Dec 16	3.20000 -0.04	3.25	3.19	3.24	84,217
19 Dec 16	3.24000 +0.13	3.30	3.07	3.15	275,266
16 Dec 16	3.11000 -0.05	3.21	3.02	3.11	83,344
15 Dec 16	3.16000 -0.03	3.22	3.10	3.19	52,704
14 Dec 16	3.19000 -0.09	3.28	3.10	3.27	69,106
13 Dec 16	3.28000 +0.08	3.33	3.17	3.25	122,670
12 Dec 16	3.20000 +0.19	3.24	2.98	3.04	126,724
09 Dec 16	3.01000 +0.00	3.15	2.97	2.98	110,627
08 Dec 16	3.01000 -0.04	3.09	3.00	3.06	119,069
07 Dec 16	3.05000 +0.04	3.07	3.00	3.02	229,396
06 Dec 16	3.01000 +0.04	3.01	2.98	2.99	73,060
05 Dec 16	2.97000 +0.14	2.99	2.82	2.82	70,353
02 Dec 16	2.83000 -0.13	2.95	2.82	2.93	19,500
01 Dec 16	2.96000 -0.02	3.00	2.94	2.96	73,358
30 Nov 16	2.98000 -0.01	3.01	2.97	2.97	148,899
29 Nov 16	2.99000 +0.03	2.99	2.90	2.99	40,232
28 Nov 16	2.96000 -0.01	2.99	2.92	2.97	27,650
25 Nov 16	2.97000 -0.02	3.01	2.96	3.01	9,470
23 Nov 16	2.99000 +0.00	3.01	2.96	3.01	12,678
22 Nov 16	2.99000 +0.00	3.03	2.95	2.96	306,160
21 Nov 16	2.99000 +0.10	2.99	2.90	2.90	46,091
18 Nov 16	2.89500 -0.04	2.96	2.84	2.84	37,681
17 Nov 16	2.93000 -0.01	2.96	2.89	2.89	216,594
16 Nov 16	2.94000 -0.01	2.96	2.88	2.91	29,482
15 Nov 16	2.95000 +0.01	2.95	2.90	2.95	24,768
14 Nov 16	2.94000 +0.03	2.99	2.83	2.98	48,405
11 Nov 16	2.91000 +0.06	2.98	2.85	2.85	25,872
10 Nov 16	2.85000 -0.08	3.01	2.85	2.94	32,669
09 Nov 16	2.93000 +0.01	2.99	2.86	2.88	12,605
08 Nov 16	2.92000 +0.02	2.98	2.73	2.84	103,952
07 Nov 16	2.90000 +0.06	2.92	2.72	2.80	159,835
04 Nov 16	2.84000 +0.00	2.90	2.81	2.81	17,549
03 Nov 16	2.84000 -0.06	2.93	2.80	2.89	23,536
02 Nov 16	2.90000 -0.10	2.96	2.88	2.90	25,938
01 Nov 16	3.00000 +0.10	3.00	2.87	2.91	125,842
31 Oct 16	2.90000 -0.07	2.96	2.90	2.95	28,108
28 Oct 16	2.97000 -0.05	3.02	2.91	3.00	19,053
27 Oct 16	3.02000 +0.04	3.02	2.93	2.97	25,883
26 Oct 16	2.98000 +0.02	2.99	2.90	2.93	33,207
25 Oct 16	2.96000 -0.05	3.04	2.91	3.04	25,614
24 Oct 16	3.01000 -0.08	3.09	2.90	3.09	113,417
21 Oct 16	3.09000 +0.13	3.09	2.95	2.97	99,524
20 Oct 16	2.96000 +0.02	2.98	2.91	2.95	3,634
19 Oct 16	2.93630 -0.01	2.99	2.92	2.97	22,965
18 Oct 16	2.95000 -0.05	3.03	2.95	3.00	152,566
17 Oct 16	3.00000 -0.04	3.04	3.00	3.03	48,743
14 Oct 16	3.04000 +0.06	3.13	2.95	2.98	39,626
13 Oct 16	2.98000 -0.07	3.05	2.94	3.05	50,299
12 Oct 16	3.05000 -0.04	3.13	3.02	3.10	40,585
11 Oct 16	3.09000 +0.01	3.20	3.01	3.10	155,419
10 Oct 16	3.08000 +0.06	3.10	2.95	2.97	108,537
07 Oct 16	3.02000 +0.00	3.05	2.99	3.03	36,716
06 Oct 16	3.02000 +0.06	3.05	2.93	2.95	83,498
05 Oct 16	2.96500 +0.01	2.99	2.94	2.94	34,192
04 Oct 16	2.95000 -0.04	3.03	2.93	2.96	12,947
03 Oct 16	2.99000 -0.02	3.05	2.94	2.97	81,554
30 Sep 16	3.01000 +0.06	3.01	2.92	2.94	33,907
29 Sep 16	2.95000 -0.06	3.00	2.93	3.00	12,388
28 Sep 16	3.01000 +0.08	3.01	2.94	2.95	43,179
27 Sep 16	2.93000 -0.06	3.01	2.91	2.95	30,457
26 Sep 16	2.99000 +0.02	3.03	2.89	2.93	44,650
23 Sep 16	2.96640 -0.02	3.05	2.90	3.00	355,764
22 Sep 16	2.99000 +0.14	3.03	2.89	2.90	163,595
21 Sep 16	2.85000 +0.09	2.89	2.76	2.78	86,075
20 Sep 16	2.76000 +0.06	2.79	2.52	2.70	241,843
19 Sep 16	2.70000 +0.06	2.70	2.64	2.65	16,793
16 Sep 16	2.64000 +0.04	2.65	2.61	2.63	1,657
15 Sep 16	2.60000 +0.08	2.63	2.55	2.56	49,091
14 Sep 16	2.52000 +0.02	2.58	2.42	2.50	30,528
13 Sep 16	2.50000 -0.03	2.53	2.49	2.50	330,122
12 Sep 16	2.53000 +0.03	2.58	2.49	2.49	47,355
09 Sep 16	2.50000 -0.03	2.56	2.49	2.53	5,411
08 Sep 16	2.53000 -0.01	2.56	2.53	2.55	8,583
07 Sep 16	2.54000 -0.02	2.59	2.52	2.57	30,553
06 Sep 16	2.56000 +0.01	2.62	2.55	2.62	38,107
02 Sep 16	2.55000 +0.02	2.62	2.52	2.62	16,267
01 Sep 16	2.53000 +0.06	2.59	2.51	2.59	6,015
31 Aug 16	2.47000 -0.04	2.57	2.42	2.54	15,811
30 Aug 16	2.51000 +0.02	2.55	2.49	2.49	27,805
29 Aug 16	2.49500 +0.03	2.56	2.38	2.50	144,975
26 Aug 16	2.46000 -0.06	2.58	2.45	2.53	15,724
25 Aug 16	2.52000 -0.05	2.55	2.51	2.54	4,245
24 Aug 16	2.57000 +0.00	2.59	2.50	2.50	17,609
23 Aug 16	2.57000 -0.03	2.60	2.56	2.60	14,855
22 Aug 16	2.60000 +0.05	2.60	2.56	2.57	49,743
19 Aug 16	2.55000 +0.03	2.57	2.53	2.54	10,265
18 Aug 16	2.52000 +0.07	2.54	2.48	2.48	13,033
17 Aug 16	2.45000 +0.03	2.54	2.44	2.54	37,106
16 Aug 16	2.42000 -0.09	2.51	2.41	2.49	19,050
15 Aug 16	2.51000 +0.06	2.57	2.47	2.47	28,693
12 Aug 16	2.45000 +0.03	2.49	2.40	2.42	18,281
11 Aug 16	2.42000 -0.04	2.50	2.42	2.49	22,690
10 Aug 16	2.46000 -0.05	2.58	2.46	2.53	7,630
09 Aug 16	2.51000 -0.06	2.60	2.44	2.59	30,600
08 Aug 16	2.57000 -0.03	2.61	2.56	2.58	25,235
05 Aug 16	2.60000 +0.05	2.60	2.55	2.58	78,057
04 Aug 16	2.55000 -0.03	2.60	2.50	2.54	86,224
03 Aug 16	2.57500 -0.11	2.66	2.52	2.65	64,107
02 Aug 16	2.68000 -0.03	2.71	2.64	2.66	31,983
01 Aug 16	2.71000 -0.04	2.72	2.64	2.70	46,302
29 Jul 16	2.75000 +0.01	2.76	2.68	2.76	32,271
28 Jul 16	2.74000 +0.04	2.74	2.64	2.68	89,367
27 Jul 16	2.70000 -0.02	2.81	2.65	2.72	102,740
26 Jul 16	2.72000 +0.05	2.75	2.60	2.68	77,447
25 Jul 16	2.67000 +0.12	2.72	2.42	2.53	761,920
22 Jul 16	2.55000 +0.03	2.57	2.50	2.57	48,920
21 Jul 16	2.52000 +0.07	2.72	2.41	2.67	226,354
20 Jul 16	2.45000 +0.00	2.66	2.44	2.45	402,628
19 Jul 16	2.45000 +0.01	2.48	2.43	2.43	39,163
18 Jul 16	2.43900 +0.03	2.49	2.36	2.42	100,016
15 Jul 16	2.41000 +0.01	2.44	2.33	2.34	60,079
14 Jul 16	2.40000 +0.08	2.48	2.32	2.32	90,556
13 Jul 16	2.32000 -0.01	2.32	2.12	2.29	90,637
12 Jul 16	2.33000 -0.03	2.36	2.33	2.34	4,933
11 Jul 16	2.35940 +0.10	2.40	2.29	2.30	48,534
08 Jul 16	2.26000 +0.07	2.33	2.23	2.29	23,744
07 Jul 16	2.19000 +0.01	2.27	2.15	2.17	49,331
06 Jul 16	2.18000 +0.15	2.30	2.08	2.08	70,811
05 Jul 16	2.03270 -0.06	2.12	2.02	2.09	3,186
01 Jul 16	2.09000 -0.01	2.10	2.07	2.10	931
30 Jun 16	2.10000 +0.01	2.10	2.00	2.07	4,436
29 Jun 16	2.09000 +0.05	2.09	1.98	2.03	3,883
28 Jun 16	2.04000 +0.01	2.06	1.99	2.03	3,380
27 Jun 16	2.03000 -0.05	2.05	1.99	2.05	8,681
24 Jun 16	2.08000 -0.05	2.12	1.99	2.08	35,200
23 Jun 16	2.13000 +0.03	2.15	2.12	2.14	2,079
22 Jun 16	2.10000 -0.04	2.15	2.09	2.15	9,670
21 Jun 16	2.14000 -0.03	2.18	2.11	2.13	13,229
20 Jun 16	2.17000 +0.07	2.20	2.13	2.13	14,271
17 Jun 16	2.10000 -0.05	2.16	2.08	2.10	15,156
16 Jun 16	2.14500 +0.06	2.17	2.10	2.11	12,456
15 Jun 16	2.09000 -0.08	2.18	2.07	2.17	26,320
14 Jun 16	2.17000 +0.08	2.20	2.03	2.07	45,352
13 Jun 16	2.09000 +0.03	2.19	2.06	2.07	29,921
10 Jun 16	2.06000 -0.03	2.07	2.04	2.06	2,104
09 Jun 16	2.09000 -0.01	2.10	2.06	2.08	3,280
08 Jun 16	2.10000 +0.02	2.11	2.02	2.11	5,001
07 Jun 16	2.08000 +0.01	2.12	2.07	2.09	6,752
06 Jun 16	2.07000 +0.08	2.13	2.00	2.00	136,614
03 Jun 16	1.99000 -0.01	2.02	1.93	1.98	35,639
02 Jun 16	2.00000 +0.06	2.02	1.94	1.94	31,851
01 Jun 16	1.93700 +0.03	1.95	1.90	1.90	36,710
31 May 16	1.91000 -0.03	1.94	1.87	1.90	68,130
27 May 16	1.94000 +0.02	1.95	1.92	1.92	3,435
26 May 16	1.92000 +0.01	1.95	1.91	1.91	8,200
25 May 16	1.91000 -0.01	1.92	1.88	1.90	5,210
24 May 16	1.92000 +0.06	1.92	1.85	1.86	67,649
23 May 16	1.86000 -0.05	1.93	1.85	1.90	39,196
20 May 16	1.91000 +0.04	1.91	1.83	1.84	14,309
19 May 16	1.87000 +0.00	1.87	1.86	1.86	14,001
18 May 16	1.87000 -0.05	1.91	1.83	1.91	29,795
17 May 16	1.91990 +0.03	1.93	1.88	1.88	3,070
16 May 16	1.89000 +0.01	1.94	1.85	1.87	6,626
13 May 16	1.87900 +0.02	1.96	1.82	1.84	9,108
12 May 16	1.86000 -0.05	1.90	1.82	1.90	25,858
11 May 16	1.91000 -0.06	1.94	1.90	1.93	6,495
10 May 16	1.97000 +0.16	1.97	1.80	1.86	36,963
09 May 16	1.81000 -0.10	1.90	1.81	1.89	13,681
06 May 16	1.91000 -0.01	1.98	1.81	1.91	64,806
05 May 16	1.92000 -0.42	2.13	1.91	2.10	234,776
04 May 16	2.34000 +0.21	2.34	2.04	2.12	108,137
03 May 16	2.13000 +0.03	2.15	2.05	2.09	27,328
02 May 16	2.10000 -0.11	2.17	2.06	2.17	22,064
29 Apr 16	2.21000 +0.12	2.21	2.03	2.06	5,115
28 Apr 16	2.09000 -0.11	2.17	2.07	2.16	5,747
27 Apr 16	2.20000 +0.04	2.24	2.15	2.24	3,621
26 Apr 16	2.15670 -0.07	2.24	2.10	2.17	12,706
25 Apr 16	2.23000 +0.01	2.23	2.20	2.20	1,104
22 Apr 16	2.22000 -0.01	2.23	2.16	2.23	10,518
21 Apr 16	2.23000 +0.06	2.24	2.11	2.17	46,136
20 Apr 16	2.17000 +0.12	2.19	2.03	2.04	80,754
19 Apr 16	2.05000 -0.05	2.08	2.04	2.05	42,431
18 Apr 16	2.10000 -0.03	2.19	2.05	2.05	31,517
15 Apr 16	2.12550 -0.02	2.21	2.10	2.10	18,157
14 Apr 16	2.15000 +0.06	2.20	2.04	2.07	89,142
13 Apr 16	2.09000 +0.06	2.15	2.03	2.03	15,519
12 Apr 16	2.03000 -0.06	2.09	2.03	2.06	10,256
11 Apr 16	2.09000 +0.04	2.10	2.04	2.06	37,598
08 Apr 16	2.05000 +0.01	2.10	2.05	2.08	7,018
07 Apr 16	2.04000 +0.06	2.15	1.98	1.98	20,079
06 Apr 16	1.98000 -0.02	2.02	1.96	1.98	18,573
05 Apr 16	2.00000 -0.03	2.04	1.98	1.98	3,744
04 Apr 16	2.03000 -0.01	2.06	2.01	2.03	9,473
01 Apr 16	2.04000 +0.06	2.08	1.98	1.98	5,306
31 Mar 16	1.98000 -0.04	2.05	1.98	2.01	6,802
30 Mar 16	2.02000 +0.02	2.02	1.94	1.94	2,677
29 Mar 16	2.00000 +0.03	2.05	1.97	1.97	33,938
28 Mar 16	1.96500 -0.07	2.03	1.96	1.97	20,887
24 Mar 16	2.04000 +0.07	2.16	1.94	1.94	6,694
23 Mar 16	1.97000 -0.07	2.08	1.93	2.02	34,585
22 Mar 16	2.04000 +0.02	2.09	1.99	2.03	4,326
21 Mar 16	2.02010 -0.04	2.12	2.00	2.00	62,695
18 Mar 16	2.06000 +0.04	2.10	2.01	2.01	17,809
17 Mar 16	2.02000 +0.08	2.02	1.95	1.95	17,965
16 Mar 16	1.93990 -0.06	2.04	1.92	1.98	51,762
15 Mar 16	2.00000 -0.05	2.06	1.97	2.05	8,999
14 Mar 16	2.05000 -0.01	2.13	2.01	2.01	18,108
11 Mar 16	2.06000 +0.06	2.07	1.97	1.98	13,781
10 Mar 16	2.00000 -0.08	2.07	1.93	2.05	33,993
09 Mar 16	2.08000 -0.01	2.09	1.96	2.08	13,498
08 Mar 16	2.09000 -0.05	2.14	2.07	2.14	24,663
07 Mar 16	2.14000 +0.04	2.18	2.10	2.11	21,822
04 Mar 16	2.10000 +0.10	2.20	2.00	2.00	76,089
03 Mar 16	2.00000 +0.02	2.07	1.90	1.98	26,391
02 Mar 16	1.98460 +0.11	1.99	1.83	1.89	85,440
01 Mar 16	1.87000 -0.04	2.06	1.84	1.86	77,534
29 Feb 16	1.91000 +0.09	1.95	1.82	1.84	8,182
26 Feb 16	1.82000 +0.03	1.92	1.81	1.87	12,170
25 Feb 16	1.79000 -0.11	1.88	1.79	1.88	3,668
24 Feb 16	1.90000 +0.13	1.91	1.80	1.80	31,058
23 Feb 16	1.77000 -0.04	1.82	1.76	1.80	5,033
22 Feb 16	1.81000 -0.02	1.84	1.80	1.81	7,043
19 Feb 16	1.83000 +0.02	1.95	1.83	1.94	8,448
18 Feb 16	1.81000 -0.01	1.92	1.81	1.92	7,875
17 Feb 16	1.82000 -0.04	1.92	1.80	1.85	31,796
16 Feb 16	1.86000 +0.04	1.90	1.80	1.82	19,129
12 Feb 16	1.82000 +0.08	1.84	1.70	1.70	8,063
11 Feb 16	1.74000 -0.01	1.80	1.66	1.75	57,469
10 Feb 16	1.75000 +0.03	1.85	1.74	1.74	61,029
09 Feb 16	1.72000 -0.05	1.85	1.60	1.73	46,223
08 Feb 16	1.76990 -0.19	1.89	1.72	1.89	24,243
05 Feb 16	1.96000 +0.05	2.02	1.87	1.88	17,844
04 Feb 16	1.91000 -0.05	1.96	1.86	1.88	17,488
03 Feb 16	1.96000 +0.01	2.01	1.92	1.92	38,778
02 Feb 16	1.95000 +0.06	1.99	1.89	1.91	19,442
01 Feb 16	1.89000 +0.01	1.92	1.82	1.85	5,499
29 Jan 16	1.88000 +0.02	1.90	1.84	1.84	2,013
28 Jan 16	1.86000 -0.04	1.91	1.83	1.91	5,608
27 Jan 16	1.90000 +0.04	1.94	1.84	1.85	8,529
26 Jan 16	1.85500 +0.10	1.99	1.75	1.75	21,612
25 Jan 16	1.76000 -0.04	1.81	1.76	1.77	33,062
22 Jan 16	1.80000 +0.09	1.82	1.69	1.73	78,704
21 Jan 16	1.71000 +0.01	1.75	1.68	1.68	57,588
20 Jan 16	1.70000 -0.08	1.77	1.58	1.77	210,243
19 Jan 16	1.78000 -0.04	1.86	1.72	1.85	63,930
15 Jan 16	1.82000 -0.01	1.90	1.75	1.77	71,998
14 Jan 16	1.83000 -0.01	1.86	1.75	1.84	32,385
13 Jan 16	1.84000 +0.01	1.92	1.78	1.83	100,337
12 Jan 16	1.83000 -0.07	1.92	1.82	1.92	34,970
11 Jan 16	1.90000 -0.08	2.03	1.87	2.03	94,688
08 Jan 16	1.98000 -0.02	2.05	1.95	2.02	71,309
07 Jan 16	2.00000 -0.06	2.10	2.00	2.08	42,110
06 Jan 16	2.06010 -0.06	2.13	2.05	2.09	24,101
05 Jan 16	2.12000 -0.03	2.15	2.07	2.15	41,455
04 Jan 16	2.15000 -0.02	2.17	2.12	2.13	32,757
31 Dec 15	2.17000 +0.00	2.18	2.15	2.15	55,557
30 Dec 15	2.17500 -0.03	2.21	2.15	2.15	96,130
29 Dec 15	2.20000 +0.01	2.24	2.17	2.18	102,022
28 Dec 15	2.19000 -0.02	2.24	2.15	2.18	101,038
24 Dec 15	2.21000 -0.03	2.24	2.18	2.18	38,380
23 Dec 15	2.24000 +0.03	2.30	2.19	2.19	159,034
22 Dec 15	2.21000 +0.02	2.25	2.15	2.16	110,200
21 Dec 15	2.19000 +0.03	2.22	2.17	2.21	56,718
18 Dec 15	2.16000 -0.04	2.22	2.15	2.22	7,949
17 Dec 15	2.20000 +0.01	2.24	2.13	2.21	18,925
16 Dec 15	2.19000 +0.03	2.20	2.16	2.20	60,117
15 Dec 15	2.16000 +0.04	2.19	2.08	2.09	99,440
14 Dec 15	2.12000 -0.10	2.24	2.12	2.12	147,787
11 Dec 15	2.22000 -0.08	2.31	2.22	2.29	132,522
10 Dec 15	2.30000 +0.04	2.37	2.25	2.25	69,927
09 Dec 15	2.26000 -0.04	2.34	2.26	2.28	25,849
08 Dec 15	2.30000 -0.04	2.38	2.22	2.23	45,426
07 Dec 15	2.34000 -0.09	2.42	2.28	2.42	95,881
04 Dec 15	2.43000 +0.02	2.44	2.35	2.35	20,212
03 Dec 15	2.41000 -0.01	2.44	2.36	2.40	38,832
02 Dec 15	2.42000 +0.00	2.46	2.40	2.41	40,642
01 Dec 15	2.42000 -0.05	2.44	2.36	2.43	29,656
30 Nov 15	2.47000 +0.03	2.49	2.39	2.44	48,055
27 Nov 15	2.44000 -0.10	2.50	2.44	2.50	4,300
25 Nov 15	2.53500 +0.03	2.55	2.52	2.55	23,178
24 Nov 15	2.51000 -0.02	2.55	2.50	2.50	30,288
23 Nov 15	2.53000 +0.03	2.61	2.50	2.55	82,539
20 Nov 15	2.50000 +0.10	2.50	2.40	2.40	71,754
19 Nov 15	2.40000 -0.06	2.46	2.38	2.43	40,726
18 Nov 15	2.46000 +0.03	2.47	2.41	2.45	13,060
17 Nov 15	2.43000 +0.00	2.45	2.40	2.44	15,469
16 Nov 15	2.43000 -0.04	2.47	2.42	2.42	8,589
13 Nov 15	2.47000 +0.01	2.47	2.43	2.46	4,978
12 Nov 15	2.46000 -0.01	2.46	2.40	2.40	58,682
11 Nov 15	2.47000 +0.00	2.47	2.41	2.41	14,343
10 Nov 15	2.47000 +0.01	2.50	2.41	2.41	50,149
09 Nov 15	2.46000 +0.02	2.48	2.41	2.42	15,863
06 Nov 15	2.44000 +0.03	2.46	2.38	2.40	17,468
05 Nov 15	2.41000 -0.02	2.48	2.38	2.43	36,556
04 Nov 15	2.43000 +0.03	2.47	2.42	2.47	61,867
03 Nov 15	2.40000 -0.06	2.49	2.39	2.42	21,572
02 Nov 15	2.46000 +0.02	2.50	2.39	2.41	38,507
30 Oct 15	2.43700 +0.00	2.49	2.37	2.41	22,549
29 Oct 15	2.44000 -0.01	2.57	2.36	2.46	116,903
28 Oct 15	2.45000 +0.03	2.48	2.37	2.37	42,735
27 Oct 15	2.42000 -0.06	2.45	2.41	2.45	46,502
26 Oct 15	2.48000 -0.03	2.50	2.45	2.50	17,213
23 Oct 15	2.51000 +0.05	2.57	2.45	2.46	19,770
22 Oct 15	2.46000 -0.02	2.54	2.46	2.51	27,585
21 Oct 15	2.48000 -0.01	2.51	2.48	2.51	8,363
20 Oct 15	2.49000 -0.02	2.54	2.48	2.54	5,984
19 Oct 15	2.51000 +0.03	2.66	2.48	2.48	2,859
16 Oct 15	2.48000 -0.07	2.56	2.43	2.46	8,279
15 Oct 15	2.55000 +0.05	2.64	2.45	2.53	18,848
14 Oct 15	2.49990 -0.04	2.64	2.49	2.57	16,720
13 Oct 15	2.54000 +0.04	2.68	2.54	2.54	10,606
12 Oct 15	2.50000 +0.04	2.57	2.47	2.53	4,893
09 Oct 15	2.46000 -0.04	2.61	2.43	2.48	26,544
08 Oct 15	2.50000 -0.18	2.68	2.49	2.63	8,623
07 Oct 15	2.68000 -0.06	2.72	2.65	2.72	13,825
06 Oct 15	2.74000 +0.03	2.75	2.69	2.69	28,944
05 Oct 15	2.71000 +0.06	2.75	2.65	2.65	43,572
02 Oct 15	2.65000 +0.02	2.68	2.59	2.59	21,468
01 Oct 15	2.63000 +0.05	2.66	2.54	2.54	26,797
30 Sep 15	2.58000 +0.00	2.66	2.49	2.58	30,439
29 Sep 15	2.58000 +0.02	2.65	2.51	2.60	20,054
28 Sep 15	2.56000 +0.13	2.58	2.39	2.46	27,175
25 Sep 15	2.43000 -0.24	2.75	2.36	2.67	88,882
24 Sep 15	2.67000 -0.02	2.72	2.61	2.63	18,167
23 Sep 15	2.69000 +0.04	2.69	2.63	2.63	4,267
22 Sep 15	2.65000 -0.04	2.65	2.60	2.65	15,560
21 Sep 15	2.69000 +0.08	2.70	2.58	2.62	19,866
18 Sep 15	2.61000 +0.02	2.64	2.55	2.55	20,298
17 Sep 15	2.59000 -0.01	2.61	2.57	2.59	3,715
16 Sep 15	2.60000 -0.02	2.61	2.52	2.60	6,499
15 Sep 15	2.62000 +0.00	2.67	2.61	2.67	8,847
14 Sep 15	2.62000 +0.01	2.65	2.45	2.59	86,804
11 Sep 15	2.61000 -0.02	2.66	2.58	2.63	7,582
10 Sep 15	2.63000 -0.07	2.67	2.62	2.63	10,808
09 Sep 15	2.70000 -0.05	2.73	2.55	2.73	35,674
08 Sep 15	2.75000 +0.13	2.76	2.60	2.62	29,315
04 Sep 15	2.62000 -0.03	2.66	2.54	2.57	34,106
03 Sep 15	2.65000 +0.05	2.65	2.58	2.59	21,004
02 Sep 15	2.60000 +0.00	2.68	2.54	2.63	32,951
01 Sep 15	2.60000 -0.08	2.67	2.57	2.59	28,919
31 Aug 15	2.68000 -0.04	2.70	2.55	2.70	45,602
28 Aug 15	2.72000 +0.08	2.76	2.61	2.61	21,986
27 Aug 15	2.64000 +0.07	2.68	2.56	2.61	59,557
26 Aug 15	2.57000 -0.09	2.70	2.56	2.68	55,368
25 Aug 15	2.66000 +0.04	2.72	2.65	2.67	61,301
24 Aug 15	2.62000 -0.14	2.69	2.44	2.59	202,081
21 Aug 15	2.76000 -0.03	2.86	2.75	2.79	25,057
20 Aug 15	2.79000 -0.15	2.92	2.79	2.89	34,273
19 Aug 15	2.94000 +0.03	3.00	2.90	2.92	37,543
18 Aug 15	2.91000 +0.02	2.95	2.91	2.95	21,776
17 Aug 15	2.89000 +0.06	2.93	2.85	2.85	55,137
14 Aug 15	2.83000 -0.02	2.90	2.82	2.82	19,201
13 Aug 15	2.85000 +0.05	2.89	2.81	2.84	48,057
12 Aug 15	2.80000 +0.00	2.85	2.74	2.75	20,950
11 Aug 15	2.80000 -0.02	2.83	2.75	2.83	10,984
10 Aug 15	2.82000 +0.02	2.83	2.80	2.83	21,529
07 Aug 15	2.80000 +0.02	2.83	2.70	2.80	23,073
06 Aug 15	2.78000 -0.04	2.83	2.76	2.76	14,124
05 Aug 15	2.82000 +0.00	2.83	2.80	2.81	57,754
04 Aug 15	2.82000 +0.01	2.90	2.79	2.79	73,632
03 Aug 15	2.81000 -0.06	3.00	2.81	2.99	93,914
31 Jul 15	2.87000 +0.09	2.92	2.79	2.79	101,985
30 Jul 15	2.78000 -0.05	2.83	2.78	2.81	33,044
29 Jul 15	2.83000 -0.02	2.84	2.76	2.82	43,187
28 Jul 15	2.85000 -0.03	2.89	2.84	2.87	116,074
27 Jul 15	2.88000 +0.02	2.97	2.83	2.94	75,715
24 Jul 15	2.86000 -0.07	2.97	2.83	2.95	163,127
23 Jul 15	2.93000 +0.02	2.96	2.90	2.90	218,813
22 Jul 15	2.91000 +0.03	2.97	2.85	2.85	123,389
21 Jul 15	2.88000 +0.02	2.88	2.83	2.85	142,930
20 Jul 15	2.86000 +0.02	3.00	2.81	2.81	189,152
17 Jul 15	2.84000 +0.09	2.87	2.75	2.77	84,455
16 Jul 15	2.75000 +0.05	2.78	2.69	2.72	25,964
15 Jul 15	2.70000 -0.01	2.78	2.69	2.69	51,182
14 Jul 15	2.71000 +0.11	2.76	2.61	2.61	64,933
13 Jul 15	2.60000 +0.01	2.64	2.51	2.51	122,581
10 Jul 15	2.59000 -0.01	2.63	2.58	2.61	71,737
09 Jul 15	2.60000 -0.06	2.65	2.58	2.65	21,089
08 Jul 15	2.66000 +0.03	2.66	2.60	2.60	46,872
07 Jul 15	2.63000 -0.08	2.69	2.56	2.69	136,497
06 Jul 15	2.71000 -0.07	2.73	2.56	2.63	227,818
02 Jul 15	2.78000 +0.03	2.78	2.61	2.72	66,001
01 Jul 15	2.75000 +0.00	2.79	2.70	2.79	59,833
30 Jun 15	2.75000 -0.05	2.84	2.73	2.80	90,671
29 Jun 15	2.80000 -0.05	2.83	2.75	2.82	60,465
26 Jun 15	2.85000 +0.02	2.86	2.83	2.85	112,472
25 Jun 15	2.83000 -0.02	2.87	2.82	2.87	124,092
24 Jun 15	2.85000 -0.02	2.87	2.83	2.85	58,731
23 Jun 15	2.87000 +0.05	2.88	2.83	2.83	43,957
22 Jun 15	2.82010 +0.02	2.87	2.80	2.82	41,982
19 Jun 15	2.80000 -0.07	2.89	2.79	2.84	87,288
18 Jun 15	2.87000 -0.03	2.90	2.81	2.86	44,485
17 Jun 15	2.90000 -0.03	2.92	2.82	2.91	86,732
16 Jun 15	2.93000 +0.01	2.95	2.88	2.90	56,971
15 Jun 15	2.92000 -0.08	2.94	2.90	2.90	28,231
12 Jun 15	3.00000 +0.10	3.00	2.90	2.90	54,494
11 Jun 15	2.90000 -0.04	2.95	2.89	2.95	76,402
10 Jun 15	2.94000 +0.03	2.94	2.88	2.88	73,804
09 Jun 15	2.91000 -0.01	3.00	2.84	2.99	300,051
08 Jun 15	2.92000 +0.03	2.92	2.88	2.88	31,352
05 Jun 15	2.89000 +0.00	2.90	2.85	2.88	26,811
04 Jun 15	2.89000 -0.01	2.89	2.78	2.89	156,488
03 Jun 15	2.90000 +0.02	2.90	2.85	2.87	70,686
02 Jun 15	2.88000 +0.02	2.92	2.85	2.85	171,118
01 Jun 15	2.86030 -0.01	2.91	2.85	2.88	94,006
29 May 15	2.87000 +0.01	2.92	2.85	2.85	159,955
28 May 15	2.86200 -0.14	2.96	2.85	2.94	95,201
27 May 15	3.00000 +0.12	3.00	2.90	2.92	48,661
26 May 15	2.88000 -0.03	2.93	2.85	2.92	86,196
22 May 15	2.91000 -0.08	2.94	2.85	2.93	118,579
21 May 15	2.99000 -0.01	3.00	2.95	2.96	45,430
20 May 15	3.00000 +0.01	3.06	2.95	3.01	94,466
19 May 15	2.99000 +0.05	3.02	2.95	2.97	65,720
18 May 15	2.94000 -0.05	2.99	2.91	2.96	110,269
15 May 15	2.99000 +0.02	3.04	2.93	2.93	116,725
14 May 15	2.97000 -0.41	3.04	2.90	3.00	602,770
13 May 15	3.37970 +0.00	3.40	3.37	3.38	28,885
12 May 15	3.38000 +0.01	3.43	3.36	3.40	58,410
11 May 15	3.36990 -0.06	3.45	3.35	3.44	39,066
08 May 15	3.43000 +0.08	3.45	3.35	3.41	74,254
07 May 15	3.35000 -0.05	3.38	3.33	3.35	50,664
06 May 15	3.39990 -0.01	3.44	3.38	3.43	27,182
05 May 15	3.41000 -0.05	3.50	3.40	3.50	29,914
04 May 15	3.46000 +0.00	3.56	3.40	3.42	64,974
01 May 15	3.46000 +0.08	3.46	3.39	3.46	57,805
30 Apr 15	3.38000 -0.07	3.47	3.25	3.32	137,416
29 Apr 15	3.45000 -0.10	3.46	3.39	3.42	92,319
28 Apr 15	3.55000 +0.02	3.62	3.41	3.48	57,332
27 Apr 15	3.53000 -0.06	3.57	3.50	3.55	67,378
24 Apr 15	3.59000 -0.05	3.66	3.55	3.62	48,431
23 Apr 15	3.63990 -0.03	3.72	3.59	3.72	73,538
22 Apr 15	3.66540 +0.08	3.71	3.56	3.63	179,857
21 Apr 15	3.59000 +0.14	3.64	3.46	3.49	276,883
20 Apr 15	3.45000 +0.19	3.47	3.27	3.30	181,828
17 Apr 15	3.26000 -0.06	3.30	3.18	3.25	46,093
16 Apr 15	3.32000 +0.14	3.35	3.14	3.14	234,455
15 Apr 15	3.18000 +0.03	3.24	3.12	3.17	44,517
14 Apr 15	3.15000 -0.02	3.22	3.12	3.15	48,498
13 Apr 15	3.17000 +0.01	3.24	3.17	3.18	18,254
10 Apr 15	3.16000 -0.06	3.29	3.15	3.22	43,166
09 Apr 15	3.22000 +0.06	3.22	3.10	3.18	33,599
08 Apr 15	3.16000 +0.01	3.20	3.15	3.20	31,764
07 Apr 15	3.15000 -0.06	3.24	3.15	3.22	11,565
06 Apr 15	3.21000 +0.03	3.24	3.18	3.18	24,744
02 Apr 15	3.18000 +0.03	3.18	3.15	3.16	18,240
01 Apr 15	3.15000 -0.04	3.19	3.14	3.17	15,700
31 Mar 15	3.19000 +0.04	3.19	3.09	3.09	63,221
30 Mar 15	3.15000 +0.00	3.15	3.11	3.15	16,984
27 Mar 15	3.15000 +0.00	3.16	3.11	3.14	7,783
26 Mar 15	3.15000 -0.02	3.16	3.12	3.12	18,840
25 Mar 15	3.17500 -0.04	3.20	3.16	3.20	30,340
24 Mar 15	3.21000 +0.03	3.22	3.16	3.16	14,325
23 Mar 15	3.18000 +0.00	3.20	3.14	3.14	9,725
20 Mar 15	3.18000 +0.00	3.23	3.15	3.20	32,327
19 Mar 15	3.18000 +0.05	3.24	3.11	3.11	84,441
18 Mar 15	3.13000 -0.01	3.17	3.06	3.10	62,593
17 Mar 15	3.14000 -0.01	3.21	3.12	3.13	20,779
16 Mar 15	3.15000 -0.05	3.20	3.12	3.19	40,063
13 Mar 15	3.20000 +0.00	3.23	3.15	3.20	41,285
12 Mar 15	3.20000 -0.04	3.23	3.16	3.20	27,796
11 Mar 15	3.24000 +0.10	3.25	3.12	3.12	68,669
10 Mar 15	3.14000 -0.15	3.22	3.14	3.19	70,871
09 Mar 15	3.28900 +0.21	3.32	3.14	3.27	163,872
06 Mar 15	3.08000 -0.06	3.16	3.06	3.12	34,812
05 Mar 15	3.13600 -0.01	3.16	3.12	3.14	16,842
04 Mar 15	3.15000 +0.00	3.15	3.05	3.05	25,017
03 Mar 15	3.15000 +0.07	3.19	3.06	3.06	64,673
02 Mar 15	3.08000 +0.01	3.14	3.08	3.08	58,907
27 Feb 15	3.07000 +0.02	3.20	3.03	3.03	75,496
26 Feb 15	3.05000 +0.04	3.10	3.00	3.00	24,895
25 Feb 15	3.01000 +0.00	3.06	3.00	3.01	53,177
24 Feb 15	3.01000 -0.04	3.06	2.98	3.02	105,989
23 Feb 15	3.05000 -0.02	3.06	3.02	3.06	63,858
20 Feb 15	3.07000 +0.02	3.10	3.05	3.06	39,177
19 Feb 15	3.05000 -0.03	3.12	3.04	3.08	65,629
18 Feb 15	3.08000 -0.01	3.09	3.02	3.04	35,501
17 Feb 15	3.08500 +0.01	3.10	3.04	3.06	87,609
13 Feb 15	3.08000 +0.09	3.13	2.97	2.97	164,383
12 Feb 15	2.99000 -0.02	3.05	2.92	3.04	224,005
11 Feb 15	3.01000 +0.02	3.07	2.93	2.96	183,742
10 Feb 15	2.99000 -0.20	3.02	2.87	2.95	546,568
09 Feb 15	3.19000 -0.11	3.35	3.14	3.26	170,086
06 Feb 15	3.30000 -0.04	3.39	3.27	3.36	106,783
05 Feb 15	3.34000 +0.09	3.37	3.26	3.32	86,516
04 Feb 15	3.25000 +0.08	3.29	3.19	3.21	110,047
03 Feb 15	3.17000 -0.06	3.30	3.11	3.18	233,837
02 Feb 15	3.23000 +0.09	3.80	3.15	3.57	2,052,544
30 Jan 15	3.14000 +0.00	3.14	3.10	3.10	41,588
29 Jan 15	3.14000 +0.03	3.15	3.10	3.15	41,307
28 Jan 15	3.11000 +0.01	3.13	3.06	3.11	74,386
27 Jan 15	3.10000 -0.05	3.10	3.05	3.08	46,230
26 Jan 15	3.15000 +0.03	3.16	3.08	3.11	43,077
23 Jan 15	3.12000 +0.02	3.14	3.07	3.08	64,401
22 Jan 15	3.10000 -0.05	3.18	3.09	3.17	83,403
21 Jan 15	3.15000 -0.06	3.27	3.15	3.17	98,212
20 Jan 15	3.21000 -0.08	3.24	3.17	3.20	69,174
16 Jan 15	3.29000 +0.02	3.33	3.23	3.26	59,601
15 Jan 15	3.27000 -0.07	3.46	3.25	3.41	200,117
14 Jan 15	3.34000 +0.21	3.35	3.15	3.16	312,851
13 Jan 15	3.13000 +0.03	3.17	3.06	3.06	134,615
12 Jan 15	3.10000 +0.00	3.18	3.05	3.10	65,351
09 Jan 15	3.10000 -0.01	3.15	3.05	3.05	32,941
08 Jan 15	3.11000 -0.02	3.18	3.05	3.18	48,427
07 Jan 15	3.13000 +0.11	3.17	3.03	3.03	97,877
06 Jan 15	3.02000 +0.08	3.05	2.98	3.02	69,961
05 Jan 15	2.94000 -0.10	3.03	2.94	3.03	111,491
02 Jan 15	3.04000 +0.03	3.11	2.97	3.03	62,194
31 Dec 14	3.01000 -0.01	3.06	2.97	2.98	181,274
30 Dec 14	3.02000 -0.06	3.04	2.99	2.99	231,887
29 Dec 14	3.08000 +0.06	3.09	2.95	2.97	123,584
26 Dec 14	3.02000 -0.03	3.04	3.00	3.04	76,265
24 Dec 14	3.05000 +0.03	3.05	3.01	3.01	24,021
23 Dec 14	3.02000 -0.05	3.07	3.02	3.04	136,878
22 Dec 14	3.07000 +0.00	3.15	3.03	3.12	63,590
19 Dec 14	3.07000 -0.04	3.12	3.02	3.10	96,013
18 Dec 14	3.11000 -0.03	3.21	3.03	3.18	157,818
17 Dec 14	3.14000 +0.09	3.17	3.04	3.08	127,265
16 Dec 14	3.05000 -0.05	3.11	2.99	3.02	77,694
15 Dec 14	3.10000 +0.07	3.18	3.02	3.13	73,378
12 Dec 14	3.03000 -0.05	3.15	2.95	3.04	59,857
11 Dec 14	3.08000 +0.03	3.14	3.07	3.10	72,572
10 Dec 14	3.05000 -0.05	3.19	3.03	3.06	84,378
09 Dec 14	3.10000 +0.10	3.27	3.04	3.10	366,457
08 Dec 14	3.00000 -0.11	3.12	2.95	3.11	98,328
05 Dec 14	3.11000 +0.01	3.20	3.08	3.10	125,061
04 Dec 14	3.10000 +0.10	3.10	3.00	3.05	177,321
03 Dec 14	3.00000 +0.09	3.05	2.92	2.98	94,315
02 Dec 14	2.91000 -0.01	3.03	2.86	3.00	148,394
01 Dec 14	2.92000 -0.17	3.10	2.90	3.09	202,958
28 Nov 14	3.09000 -0.15	3.24	3.07	3.24	110,196
26 Nov 14	3.24000 +0.14	3.24	3.02	3.10	237,958
25 Nov 14	3.10000 +0.09	3.28	3.06	3.23	597,204
24 Nov 14	3.01000 +0.10	3.10	2.87	3.09	414,247
21 Nov 14	2.91000 -0.02	2.97	2.84	2.97	53,515
20 Nov 14	2.93000 +0.01	2.99	2.90	2.93	60,457
19 Nov 14	2.92000 +0.02	2.96	2.84	2.91	235,804
18 Nov 14	2.90000 -0.08	2.98	2.90	2.93	91,128
17 Nov 14	2.98000 -0.07	3.08	2.90	2.97	60,416
14 Nov 14	3.05000 +0.10	3.06	2.91	2.92	96,003
13 Nov 14	2.95000 -0.10	3.16	2.93	3.16	165,864
12 Nov 14	3.05000 +0.14	3.08	2.75	2.85	347,857
11 Nov 14	2.91000 -0.18	3.07	2.84	3.05	578,781
10 Nov 14	3.09000 -0.13	3.17	3.08	3.16	115,141
07 Nov 14	3.22000 -0.01	3.23	3.14	3.23	86,120
06 Nov 14	3.23000 -0.05	3.28	3.10	3.28	161,862
05 Nov 14	3.28000 +0.15	3.30	3.13	3.18	211,496
04 Nov 14	3.13000 -0.07	3.27	3.03	3.20	477,247
03 Nov 14	3.20000 -0.11	3.36	3.11	3.34	313,863
31 Oct 14	3.31000 +0.01	3.42	3.28	3.33	183,732
30 Oct 14	3.30000 -0.31	3.57	3.28	3.55	343,012
29 Oct 14	3.61000 -0.34	3.75	3.53	3.68	368,045
28 Oct 14	3.95000 +0.10	4.02	3.88	3.88	393,087
27 Oct 14	3.85000 +0.14	3.96	3.62	3.67	177,409
24 Oct 14	3.71000 -0.07	3.90	3.71	3.77	139,550
23 Oct 14	3.78000 +0.20	3.80	3.62	3.62	88,072
22 Oct 14	3.58000 -0.17	3.73	3.58	3.73	82,509
21 Oct 14	3.75000 +0.13	3.79	3.59	3.69	156,730
20 Oct 14	3.62000 +0.11	3.69	3.51	3.51	75,664
17 Oct 14	3.51000 +0.06	3.60	3.47	3.47	124,233
16 Oct 14	3.45010 +0.11	3.59	3.25	3.25	110,904
15 Oct 14	3.34000 +0.01	3.41	3.21	3.27	167,142
14 Oct 14	3.33000 -0.03	3.47	3.31	3.39	100,220
13 Oct 14	3.36000 +0.03	3.42	3.27	3.34	158,878
10 Oct 14	3.33000 -0.23	3.54	3.30	3.53	320,125
09 Oct 14	3.56000 -0.21	3.79	3.54	3.70	138,747
08 Oct 14	3.77000 +0.21	3.80	3.51	3.55	169,488
07 Oct 14	3.56000 -0.03	3.69	3.49	3.53	97,008
06 Oct 14	3.59000 -0.13	3.70	3.58	3.70	108,081
03 Oct 14	3.72000 +0.12	3.73	3.61	3.61	87,941
02 Oct 14	3.60000 +0.00	3.65	3.45	3.61	207,590
01 Oct 14	3.60000 -0.33	3.85	3.54	3.83	349,481
30 Sep 14	3.93000 +0.25	3.96	3.61	3.69	502,820
29 Sep 14	3.68000 +0.07	3.75	3.55	3.58	244,839
26 Sep 14	3.61000 +0.03	3.64	3.50	3.57	177,312
25 Sep 14	3.58000 +0.03	3.59	3.48	3.55	193,561
24 Sep 14	3.55000 +0.08	3.60	3.45	3.52	160,193
23 Sep 14	3.47000 +0.00	3.65	3.45	3.52	595,810
22 Sep 14	3.47000 -0.15	3.63	3.43	3.63	366,410
19 Sep 14	3.62000 -0.06	3.79	3.62	3.65	268,432
18 Sep 14	3.68000 -0.05	3.83	3.62	3.77	233,352
17 Sep 14	3.73000 +0.05	3.89	3.72	3.75	411,148
16 Sep 14	3.68000 -0.05	3.79	3.62	3.68	247,091
15 Sep 14	3.73000 -0.22	3.95	3.65	3.94	708,947
12 Sep 14	3.95000 -0.08	4.10	3.93	4.06	315,934
11 Sep 14	4.03000 -0.12	4.18	4.00	4.13	725,086
10 Sep 14	4.15000 +0.22	4.70	4.06	4.45	4,627,157
09 Sep 14	3.93000 -0.08	4.05	3.87	4.04	486,906
08 Sep 14	4.01000 -0.19	4.28	3.98	4.22	481,451
05 Sep 14	4.20000 -0.23	4.43	4.10	4.42	419,701
04 Sep 14	4.43000 +0.17	4.57	4.27	4.36	1,104,029
03 Sep 14	4.26000 +0.11	4.66	4.15	4.15	1,422,183
02 Sep 14	4.15000 +0.09	4.30	4.03	4.05	588,139
29 Aug 14	4.06000 -0.09	4.28	4.04	4.17	295,612
28 Aug 14	4.15000 +0.10	4.28	3.93	4.03	499,809
27 Aug 14	4.05000 +0.11	4.10	3.90	3.91	365,173
26 Aug 14	3.94000 +0.05	4.02	3.84	3.85	366,291
25 Aug 14	3.89000 -0.25	4.04	3.85	4.04	600,552
22 Aug 14	4.14000 +0.01	4.38	4.10	4.16	763,159
21 Aug 14	4.13000 +0.36	4.25	3.86	3.93	2,020,976
20 Aug 14	3.77000 +0.06	3.83	3.68	3.68	298,709
19 Aug 14	3.71000 +0.05	3.73	3.60	3.66	193,167
18 Aug 14	3.66000 -0.09	3.82	3.62	3.72	213,772
15 Aug 14	3.75000 -0.06	3.94	3.65	3.87	351,123
14 Aug 14	3.81000 +0.15	3.85	3.64	3.65	391,828
13 Aug 14	3.66000 +0.08	3.79	3.61	3.65	486,940
12 Aug 14	3.58000 +0.00	3.73	3.55	3.61	231,400
11 Aug 14	3.58000 +0.05	3.64	3.49	3.57	216,814
08 Aug 14	3.53000 +0.00	3.62	3.45	3.49	292,162
07 Aug 14	3.53000 +0.06	3.68	3.50	3.59	278,333
06 Aug 14	3.47000 -0.08	3.54	3.45	3.50	228,914
05 Aug 14	3.55000 +0.03	3.64	3.50	3.50	179,345
04 Aug 14	3.52000 -0.11	3.73	3.50	3.68	403,535
01 Aug 14	3.63000 -0.08	3.74	3.52	3.69	447,782
31 Jul 14	3.71000 -0.04	3.82	3.63	3.75	516,766
30 Jul 14	3.75000 -0.19	3.94	3.71	3.90	573,090
29 Jul 14	3.94000 +0.51	4.35	3.90	4.02	6,361,197
28 Jul 14	3.43000 -0.08	3.60	3.37	3.57	341,310
25 Jul 14	3.51000 -0.01	3.54	3.42	3.51	160,514
24 Jul 14	3.52000 -0.08	3.69	3.50	3.59	363,182
23 Jul 14	3.60000 -0.06	3.66	3.57	3.65	222,244
22 Jul 14	3.66000 -0.16	3.85	3.64	3.79	400,009
21 Jul 14	3.82000 +0.21	4.00	3.65	3.67	1,058,201
18 Jul 14	3.61000 -0.04	3.70	3.49	3.59	590,252
17 Jul 14	3.65000 -0.08	3.90	3.63	3.81	432,182
16 Jul 14	3.73000 -0.22	4.04	3.70	4.04	549,299
15 Jul 14	3.95000 -0.19	4.14	3.94	4.09	319,455
14 Jul 14	4.14000 -0.04	4.25	4.04	4.18	344,519
11 Jul 14	4.18000 +0.18	4.42	3.97	3.97	1,533,325
10 Jul 14	4.00000 -0.22	4.18	3.90	4.05	712,476
09 Jul 14	4.22000 +0.09	4.67	4.05	4.45	3,166,184
08 Jul 14	4.13000 -0.89	4.71	4.10	4.53	6,516,484
07 Jul 14	5.02000 +1.82	5.14	3.42	3.45	20,964,432
03 Jul 14	3.20000 -0.08	3.28	3.18	3.28	34,383
02 Jul 14	3.28000 -0.05	3.42	3.22	3.34	149,664
01 Jul 14	3.33000 +0.14	3.56	3.15	3.17	517,710
30 Jun 14	3.19000 -0.11	3.24	3.15	3.24	101,593
27 Jun 14	3.30000 -0.05	3.39	3.27	3.34	38,899
26 Jun 14	3.35000 +0.08	3.36	3.20	3.22	95,909
25 Jun 14	3.27000 +0.06	3.29	3.16	3.20	36,156
24 Jun 14	3.21000 -0.15	3.38	3.19	3.38	163,900
23 Jun 14	3.36000 +0.20	3.45	3.20	3.20	273,104
20 Jun 14	3.16000 +0.04	3.16	3.09	3.13	30,745
19 Jun 14	3.12000 -0.03	3.20	3.09	3.14	48,181
18 Jun 14	3.15000 +0.05	3.15	3.04	3.06	62,445
17 Jun 14	3.10000 +0.06	3.11	3.01	3.01	56,051
16 Jun 14	3.04000 -0.09	3.10	2.98	3.04	105,908
13 Jun 14	3.13000 -0.01	3.15	3.03	3.12	30,469
12 Jun 14	3.14000 +0.05	3.17	3.08	3.08	82,385
11 Jun 14	3.09000 -0.07	3.18	3.08	3.18	133,479
10 Jun 14	3.16000 -0.11	3.27	3.13	3.22	145,337
09 Jun 14	3.27000 -0.05	3.38	3.23	3.28	84,723
06 Jun 14	3.32000 +0.11	3.45	3.23	3.23	117,510
05 Jun 14	3.21000 +0.00	3.27	3.20	3.20	61,463
04 Jun 14	3.21000 +0.05	3.24	3.16	3.19	40,655
03 Jun 14	3.16000 -0.05	3.25	3.15	3.21	38,890
02 Jun 14	3.21000 -0.04	3.25	3.19	3.21	32,710
30 May 14	3.25000 +0.06	3.28	3.18	3.18	110,714
29 May 14	3.19000 -0.04	3.28	3.16	3.23	105,288
28 May 14	3.23000 -0.01	3.42	3.18	3.22	340,759
27 May 14	3.24000 +0.01	3.32	3.16	3.24	111,152
23 May 14	3.23000 +0.01	3.37	3.21	3.21	129,594
22 May 14	3.22000 -0.10	3.36	3.20	3.31	116,057
21 May 14	3.32000 -0.06	3.36	3.32	3.33	47,381
20 May 14	3.37500 -0.06	3.43	3.33	3.34	64,542
19 May 14	3.43000 +0.01	3.47	3.33	3.38	66,686
16 May 14	3.42000 +0.02	3.55	3.35	3.41	59,801
15 May 14	3.40000 -0.15	3.53	3.33	3.47	112,363
14 May 14	3.55000 +0.15	3.67	3.34	3.39	246,380
13 May 14	3.40000 +0.04	3.40	3.31	3.39	33,914
12 May 14	3.36000 +0.18	3.42	3.15	3.15	152,162
09 May 14	3.18000 -0.01	3.22	3.14	3.19	90,556
08 May 14	3.19000 -0.04	3.27	3.18	3.21	45,156
07 May 14	3.23000 -0.12	3.33	3.21	3.31	52,631
06 May 14	3.35000 -0.07	3.48	3.31	3.39	97,666
05 May 14	3.42000 +0.14	3.42	3.18	3.23	121,879
02 May 14	3.28000 +0.02	3.34	3.22	3.28	71,240
01 May 14	3.26000 +0.15	3.41	3.16	3.19	255,183
30 Apr 14	3.11000 -0.05	3.12	3.05	3.10	87,009
29 Apr 14	3.16000 -0.02	3.18	3.09	3.16	68,057
28 Apr 14	3.18000 +0.01	3.28	3.02	3.27	151,374
25 Apr 14	3.17000 -0.22	3.39	3.15	3.37	113,750
24 Apr 14	3.39000 +0.19	3.40	3.24	3.31	150,183
23 Apr 14	3.20000 -0.11	3.30	3.20	3.30	104,694
22 Apr 14	3.31000 +0.21	3.34	3.12	3.19	212,970
21 Apr 14	3.10000 +0.02	3.19	3.06	3.07	100,430
17 Apr 14	3.08000 +0.05	3.10	3.00	3.03	150,514
16 Apr 14	3.03000 -0.06	3.15	2.91	3.15	281,834
15 Apr 14	3.09000 +0.02	3.11	2.91	3.10	360,752
14 Apr 14	3.07000 -0.16	3.34	3.05	3.30	233,351
11 Apr 14	3.23000 -0.02	3.30	3.09	3.18	253,005
10 Apr 14	3.25000 -0.29	3.53	3.17	3.53	299,977
09 Apr 14	3.54000 +0.07	3.55	3.47	3.49	167,160
08 Apr 14	3.47000 +0.04	3.53	3.40	3.50	92,772
07 Apr 14	3.43000 -0.11	3.62	3.34	3.56	360,130
04 Apr 14	3.54000 -0.16	3.75	3.46	3.74	303,157
03 Apr 14	3.70000 -0.10	3.85	3.65	3.82	211,940
02 Apr 14	3.80000 +0.06	3.82	3.72	3.77	210,988
01 Apr 14	3.74000 +0.05	3.79	3.68	3.75	189,449
31 Mar 14	3.69000 -0.02	3.80	3.67	3.75	154,562
28 Mar 14	3.71000 -0.11	3.87	3.65	3.80	381,325
27 Mar 14	3.82000 +0.02	4.08	3.72	3.95	844,290
26 Mar 14	3.80000 -0.15	4.03	3.79	3.98	439,300
25 Mar 14	3.95000 +0.06	4.18	3.85	3.91	860,782
24 Mar 14	3.89000 +0.10	4.12	3.76	4.12	724,445
21 Mar 14	3.79000 -0.13	4.08	3.74	3.95	450,880
20 Mar 14	3.92000 +0.06	4.00	3.81	3.82	502,910
19 Mar 14	3.86000 +0.19	3.92	3.68	3.71	420,460
18 Mar 14	3.67000 -0.01	3.78	3.64	3.69	289,260
17 Mar 14	3.68000 +0.09	3.75	3.55	3.63	266,632
14 Mar 14	3.59000 +0.07	3.69	3.47	3.51	152,548
13 Mar 14	3.52000 -0.23	3.79	3.50	3.77	478,958
12 Mar 14	3.75000 +0.05	3.82	3.70	3.75	200,509
11 Mar 14	3.69550 -0.14	3.99	3.62	3.94	397,731
10 Mar 14	3.84000 +0.09	4.10	3.68	3.69	687,716
07 Mar 14	3.75000 -0.07	3.89	3.63	3.89	476,056
06 Mar 14	3.82000 -0.18	4.04	3.80	4.03	665,607
05 Mar 14	4.00000 -0.16	4.23	3.96	3.96	558,606
04 Mar 14	4.16000 +0.16	4.25	4.05	4.08	521,192
03 Mar 14	4.00000 -0.24	4.08	3.90	4.05	663,963
28 Feb 14	4.24000 -0.08	4.40	4.12	4.35	334,867
27 Feb 14	4.32000 +0.00	4.37	4.20	4.27	218,469
26 Feb 14	4.32000 +0.03	4.44	4.26	4.28	229,875
25 Feb 14	4.29000 -0.06	4.39	4.25	4.39	170,191
24 Feb 14	4.35000 +0.03	4.44	4.30	4.36	295,599
21 Feb 14	4.32000 -0.01	4.40	4.25	4.39	282,230
20 Feb 14	4.33000 -0.03	4.50	4.26	4.35	461,772
19 Feb 14	4.36000 -0.28	4.61	4.30	4.60	602,724
18 Feb 14	4.64000 +0.13	4.72	4.47	4.59	512,686
14 Feb 14	4.51000 +0.06	4.64	4.36	4.39	321,602
13 Feb 14	4.45000 -0.16	4.62	4.40	4.54	512,809
12 Feb 14	4.61000 -0.15	4.78	4.60	4.67	338,475
11 Feb 14	4.76000 +0.02	4.79	4.61	4.69	401,832
10 Feb 14	4.74000 +0.24	4.79	4.50	4.57	709,391
07 Feb 14	4.50000 +0.07	4.55	4.25	4.34	439,136
06 Feb 14	4.43000 +0.10	4.51	4.32	4.40	354,717
05 Feb 14	4.33000 -0.25	4.56	4.22	4.56	1,131,400
04 Feb 14	4.58000 -0.16	4.88	4.40	4.81	1,247,772
03 Feb 14	4.74000 -0.37	5.18	4.57	5.14	1,406,040
31 Jan 14	5.11000 -0.10	5.29	4.98	5.20	652,663
30 Jan 14	5.21000 -0.01	5.55	5.14	5.34	1,500,221
29 Jan 14	5.22000 -0.18	5.84	5.11	5.28	3,446,263
28 Jan 14	5.40000 +0.51	5.60	4.95	5.04	4,313,189
27 Jan 14	4.89000 -0.09	5.22	4.65	5.20	1,264,808
24 Jan 14	4.98000 -0.14	5.07	4.80	5.06	1,023,996
23 Jan 14	5.12000 -0.06	5.29	4.77	5.02	1,207,439
22 Jan 14	5.18000 +0.45	5.21	4.76	4.80	1,225,085
21 Jan 14	4.73000 -0.16	5.21	4.56	5.11	1,948,221
17 Jan 14	4.89000 +0.02	5.68	4.87	5.04	6,260,664
16 Jan 14	4.87000 +0.37	4.99	4.40	4.50	2,001,059
15 Jan 14	4.50000 -0.19	4.66	4.42	4.61	617,028
14 Jan 14	4.69000 +0.19	4.85	4.35	4.55	1,522,989
13 Jan 14	4.50000 +0.29	4.80	4.17	4.23	1,814,853
10 Jan 14	4.21000 -0.04	4.34	4.12	4.34	298,528
09 Jan 14	4.25000 -0.07	4.40	4.20	4.31	463,536
08 Jan 14	4.32500 -0.04	4.54	4.25	4.36	661,085
07 Jan 14	4.36000 +0.12	4.54	4.24	4.27	622,733
06 Jan 14	4.24000 -0.21	4.59	4.19	4.22	1,055,719
03 Jan 14	4.45000 -0.17	5.14	4.42	4.70	2,537,128
02 Jan 14	4.61990 +0.57	4.67	3.96	4.10	2,173,407
31 Dec 13	4.05000 -0.04	4.54	3.95	4.15	2,530,747
30 Dec 13	4.09000 +0.16	4.15	3.85	3.87	858,675
27 Dec 13	3.93000 -0.23	4.16	3.80	4.11	769,176
26 Dec 13	4.16000 +0.13	4.29	4.01	4.21	1,152,544
24 Dec 13	4.03000 -0.37	4.20	3.93	4.19	1,203,760
23 Dec 13	4.40000 +0.83	4.44	3.75	3.83	2,950,700
20 Dec 13	3.57000 +0.16	3.65	3.42	3.42	705,955
19 Dec 13	3.41000 -0.01	3.59	3.37	3.37	864,300
18 Dec 13	3.42000 -0.23	3.70	3.33	3.61	984,627
17 Dec 13	3.65000 -0.07	3.70	3.58	3.65	488,190
16 Dec 13	3.72000 -0.17	3.92	3.62	3.92	1,046,507
13 Dec 13	3.89000 +0.35	4.42	3.70	3.80	4,423,408
12 Dec 13	3.54000 -0.06	3.89	3.50	3.71	1,381,328
11 Dec 13	3.60000 -0.22	3.93	3.56	3.88	1,509,025
10 Dec 13	3.82000 -0.29	3.99	3.80	3.92	1,286,953
09 Dec 13	4.11000 -0.19	4.40	3.95	4.30	1,486,724
06 Dec 13	4.30000 -0.20	4.63	4.07	4.50	1,809,074
05 Dec 13	4.50000 -0.18	4.81	4.34	4.72	2,575,607
04 Dec 13	4.68000 +0.10	5.13	4.45	4.60	6,421,432
03 Dec 13	4.58000 -1.17	5.50	4.51	5.15	8,658,088
02 Dec 13	5.75000 +1.64	5.75	4.20	4.55	15,740,124
29 Nov 13	4.11000 +0.08	4.49	3.40	3.50	4,382,737
27 Nov 13	4.03000 -0.65	4.74	3.80	4.53	6,149,246
26 Nov 13	4.68000 +0.12	6.43	4.34	6.15	24,046,708
25 Nov 13	4.56000 +1.91	5.29	4.10	4.11	23,786,014
22 Nov 13	2.65000 +0.75	2.70	1.92	1.93	1,410,728
21 Nov 13	1.90000 -0.01	1.97	1.90	1.96	46,454
20 Nov 13	1.91000 +0.10	1.93	1.87	1.87	128,757
19 Nov 13	1.81000 -0.04	1.88	1.80	1.87	29,823
18 Nov 13	1.85000 -0.03	1.92	1.68	1.88	115,499
15 Nov 13	1.88000 -0.01	1.96	1.85	1.89	4,531
14 Nov 13	1.88860 -0.01	1.90	1.89	1.90	880
13 Nov 13	1.90000 -0.06	1.97	1.87	1.92	6,715
12 Nov 13	1.96000 +0.08	1.97	1.85	1.85	9,605
11 Nov 13	1.88000 +0.02	1.95	1.83	1.83	35,431
08 Nov 13	1.86000 -0.03	1.90	1.85	1.88	28,053
07 Nov 13	1.89000 -0.03	1.94	1.89	1.91	34,220
06 Nov 13	1.92000 +0.02	1.92	1.82	1.89	10,359
05 Nov 13	1.90000 +0.02	1.90	1.84	1.84	1,278
04 Nov 13	1.88000 +0.03	1.88	1.88	1.88	320
01 Nov 13	1.85000 +0.02	1.85	1.81	1.82	500
31 Oct 13	1.83000 -0.05	1.85	1.82	1.83	10,830
30 Oct 13	1.88000 +0.00	1.88	1.84	1.86	1,400
29 Oct 13	1.88000 -0.05	1.91	1.85	1.91	26,069
28 Oct 13	1.93000 -0.04	1.93	1.93	1.93	1,230
25 Oct 13	1.97000 +0.05	2.08	1.95	1.95	55,546
24 Oct 13	1.92000 +0.03	2.00	1.90	1.96	75,842
23 Oct 13	1.89000 +0.11	1.90	1.74	1.78	40,516
22 Oct 13	1.78000 +0.05	1.80	1.70	1.78	15,200
21 Oct 13	1.73000 +0.03	1.74	1.72	1.72	22,840
18 Oct 13	1.70010 -0.02	1.70	1.70	1.70	1,200
17 Oct 13	1.71700 +0.04	1.72	1.68	1.70	8,930
16 Oct 13	1.68000 -0.03	1.71	1.68	1.71	13,100
15 Oct 13	1.71000 +0.00	1.72	1.70	1.70	13,600
14 Oct 13	1.71000 +0.01	1.74	1.71	1.72	17,165
11 Oct 13	1.70000 +0.02	1.70	1.66	1.66	3,800
10 Oct 13	1.68000 -0.01	1.71	1.66	1.71	9,237
09 Oct 13	1.69000 +0.02	1.71	1.64	1.71	23,480
08 Oct 13	1.67000 -0.05	1.73	1.67	1.73	2,383
07 Oct 13	1.72000 -0.02	1.73	1.71	1.71	5,975
04 Oct 13	1.74000 +0.04	1.74	1.65	1.65	6,800
03 Oct 13	1.70000 -0.02	1.72	1.63	1.70	14,551
02 Oct 13	1.72000 +0.02	1.74	1.70	1.70	7,264
01 Oct 13	1.70000 +0.00	1.71	1.60	1.71	43,927
30 Sep 13	1.70000 +0.02	1.72	1.68	1.68	19,702
27 Sep 13	1.68000 -0.02	1.69	1.68	1.68	7,300
26 Sep 13	1.70000 +0.00	1.75	1.66	1.75	4,775
25 Sep 13	1.69980 +0.01	1.70	1.70	1.70	1,876
24 Sep 13	1.69100 +0.00	1.70	1.69	1.69	13,802
23 Sep 13	1.69000 +0.01	1.70	1.67	1.70	7,285
20 Sep 13	1.68000 -0.02	1.70	1.64	1.67	10,489
19 Sep 13	1.70000 -0.01	1.76	1.70	1.76	40,080
18 Sep 13	1.71000 +0.01	1.77	1.70	1.77	30,440
17 Sep 13	1.70000 -0.03	1.71	1.69	1.70	79,882
16 Sep 13	1.73000 +0.06	1.73	1.70	1.70	15,000
13 Sep 13	1.67000 +0.00	1.67	1.67	1.67	0
12 Sep 13	1.67000 -0.01	1.69	1.67	1.68	21,450
11 Sep 13	1.68000 -0.02	1.72	1.68	1.70	14,899
10 Sep 13	1.70000 +0.02	1.71	1.64	1.70	27,379
09 Sep 13	1.68000 +0.01	1.70	1.65	1.65	20,407
06 Sep 13	1.67000 -0.03	1.78	1.66	1.78	6,770
05 Sep 13	1.70000 -0.01	1.77	1.70	1.75	14,810
04 Sep 13	1.71000 +0.05	1.82	1.65	1.65	26,885
03 Sep 13	1.66000 -0.03	1.73	1.64	1.70	7,148
30 Aug 13	1.69000 -0.01	1.73	1.64	1.71	16,837
29 Aug 13	1.70000 -0.03	1.73	1.70	1.73	10,330
28 Aug 13	1.73000 +0.05	1.77	1.68	1.69	9,056
27 Aug 13	1.68000 -0.03	1.73	1.64	1.64	39,776
26 Aug 13	1.71000 +0.00	1.74	1.69	1.69	9,051
23 Aug 13	1.71000 +0.04	1.77	1.65	1.65	40,370
22 Aug 13	1.67000 +0.02	1.67	1.63	1.65	13,235
21 Aug 13	1.65000 -0.03	1.69	1.65	1.65	36,830
20 Aug 13	1.68000 -0.02	1.71	1.64	1.64	78,762
19 Aug 13	1.70000 +0.04	1.70	1.64	1.64	76,789
16 Aug 13	1.66000 +0.02	1.70	1.61	1.63	34,767
15 Aug 13	1.64000 -0.06	1.70	1.60	1.66	109,785
14 Aug 13	1.70000 +0.00	1.72	1.69	1.72	21,376
13 Aug 13	1.70000 +0.02	1.71	1.68	1.70	49,660
12 Aug 13	1.68000 -0.09	1.77	1.67	1.74	171,633
09 Aug 13	1.77000 -0.06	1.84	1.72	1.84	105,830
08 Aug 13	1.83000 -0.54	1.96	1.72	1.89	381,784
07 Aug 13	2.37000 +0.07	2.40	2.29	2.35	50,697
06 Aug 13	2.30000 +0.03	2.38	2.29	2.31	32,978
05 Aug 13	2.27000 -0.03	2.35	2.27	2.27	43,738
02 Aug 13	2.30000 -0.04	2.35	2.28	2.34	19,212
01 Aug 13	2.34000 -0.03	2.38	2.34	2.38	16,098
31 Jul 13	2.37000 +0.05	2.37	2.33	2.35	12,326
30 Jul 13	2.32000 +0.00	2.35	2.30	2.35	22,059
29 Jul 13	2.32000 -0.08	2.38	2.28	2.29	27,437
26 Jul 13	2.40000 +0.03	2.40	2.29	2.34	800
25 Jul 13	2.37390 +0.03	2.39	2.26	2.34	20,981
24 Jul 13	2.34000 +0.07	2.34	2.29	2.30	16,438
23 Jul 13	2.27000 +0.00	2.31	2.27	2.27	6,518
22 Jul 13	2.27000 -0.12	2.38	2.26	2.32	32,167
19 Jul 13	2.39000 +0.04	2.40	2.31	2.39	11,990
18 Jul 13	2.35000 +0.07	2.35	2.32	2.34	17,050
17 Jul 13	2.28000 -0.02	2.33	2.25	2.33	46,915
16 Jul 13	2.29900 +0.00	2.30	2.25	2.25	7,740
15 Jul 13	2.30010 -0.01	2.35	2.29	2.29	19,235
12 Jul 13	2.31000 +0.00	2.35	2.26	2.26	8,184
11 Jul 13	2.31000 -0.04	2.37	2.29	2.35	24,610
10 Jul 13	2.35000 -0.02	2.37	2.27	2.37	31,357
09 Jul 13	2.37000 +0.00	2.37	2.31	2.37	10,176
08 Jul 13	2.37000 +0.09	2.38	2.32	2.37	38,785
05 Jul 13	2.28000 -0.01	2.35	2.21	2.30	44,607
03 Jul 13	2.29000 -0.07	2.39	2.23	2.33	61,149
02 Jul 13	2.36000 -0.03	2.41	2.36	2.40	16,310
01 Jul 13	2.38990 -0.01	2.43	2.39	2.40	23,433
28 Jun 13	2.40000 +0.00	2.43	2.30	2.36	25,473
27 Jun 13	2.40000 +0.00	2.40	2.31	2.40	29,685
26 Jun 13	2.40000 +0.01	2.49	2.35	2.49	75,101
25 Jun 13	2.39000 +0.11	2.48	2.28	2.28	164,808
24 Jun 13	2.28000 +0.04	2.30	2.12	2.18	145,227
21 Jun 13	2.24400 -0.01	2.30	2.17	2.25	31,445
20 Jun 13	2.25000 -0.10	2.37	2.17	2.30	69,506
19 Jun 13	2.35000 +0.00	2.40	2.30	2.40	104,628
18 Jun 13	2.35000 +0.17	2.49	2.21	2.35	287,923
17 Jun 13	2.18100 -0.06	2.27	2.15	2.27	14,074
14 Jun 13	2.24000 +0.04	2.26	2.15	2.17	60,220
13 Jun 13	2.20010 +0.04	2.24	2.16	2.21	44,397
12 Jun 13	2.16000 +0.11	2.29	2.02	2.08	249,267
11 Jun 13	2.05000 +0.01	2.10	1.99	1.99	25,207
10 Jun 13	2.03700 +0.01	2.04	2.01	2.02	3,587
07 Jun 13	2.03000 +0.07	2.07	2.01	2.02	23,043
06 Jun 13	1.96000 -0.05	2.00	1.95	1.98	6,395
05 Jun 13	2.01000 -0.02	2.02	1.97	1.98	32,308
04 Jun 13	2.03000 -0.01	2.04	1.96	2.04	16,038
03 Jun 13	2.04000 +0.11	2.04	1.96	2.00	29,906
31 May 13	1.93000 -0.09	2.05	1.92	2.05	26,054
30 May 13	2.02000 +0.05	2.04	1.95	2.00	9,500
29 May 13	1.97000 -0.09	2.11	1.90	2.11	88,784
28 May 13	2.06000 +0.03	2.16	2.01	2.12	73,237
24 May 13	2.03000 +0.07	2.12	1.95	1.95	94,515
23 May 13	1.96000 +0.06	1.97	1.90	1.90	51,467
22 May 13	1.90000 -0.11	2.02	1.87	2.02	138,846
21 May 13	2.01000 -0.02	2.19	1.91	2.05	457,870
20 May 13	2.03000 +0.35	2.65	1.89	1.89	1,262,096
17 May 13	1.68000 +0.04	1.70	1.68	1.69	11,550
16 May 13	1.64000 +0.00	1.74	1.64	1.71	28,008
15 May 13	1.64000 -0.10	1.67	1.63	1.67	3,080
14 May 13	1.74000 +0.08	1.74	1.59	1.59	4,100
13 May 13	1.66000 -0.05	1.70	1.58	1.70	4,930
10 May 13	1.70900 -0.04	1.74	1.63	1.74	6,967
09 May 13	1.75000 +0.03	1.75	1.71	1.74	18,434
08 May 13	1.72000 +0.07	1.72	1.67	1.67	37,997
07 May 13	1.65000 +0.02	1.68	1.58	1.64	15,792
06 May 13	1.63000 +0.16	1.65	1.49	1.49	34,848
03 May 13	1.47000 +0.03	1.50	1.45	1.45	12,455
02 May 13	1.44000 -0.06	1.48	1.44	1.48	6,436
01 May 13	1.50000 +0.08	1.54	1.43	1.46	26,034
30 Apr 13	1.42000 -0.03	1.43	1.42	1.43	400
29 Apr 13	1.45000 -0.04	1.49	1.41	1.41	13,290
26 Apr 13	1.49000 +0.06	1.50	1.44	1.45	20,150
25 Apr 13	1.43000 -0.03	1.45	1.38	1.43	12,810
24 Apr 13	1.46430 +0.03	1.46	1.43	1.43	886
23 Apr 13	1.43000 -0.04	1.50	1.42	1.47	15,584
22 Apr 13	1.47000 +0.07	1.49	1.38	1.39	19,814
19 Apr 13	1.40000 -0.04	1.45	1.40	1.40	8,450
18 Apr 13	1.44000 -0.01	1.45	1.39	1.39	400
17 Apr 13	1.45000 -0.01	1.45	1.38	1.40	5,300
16 Apr 13	1.46000 +0.05	1.49	1.44	1.49	3,270
15 Apr 13	1.40600 -0.05	1.45	1.40	1.45	30,228
12 Apr 13	1.45120 -0.03	1.50	1.45	1.46	10,600
11 Apr 13	1.48000 +0.00	1.48	1.45	1.45	2,150
10 Apr 13	1.48000 +0.02	1.50	1.45	1.45	2,230
09 Apr 13	1.46000 -0.03	1.52	1.45	1.45	6,600
08 Apr 13	1.49000 +0.04	1.50	1.45	1.45	9,874
05 Apr 13	1.45000 -0.05	1.49	1.45	1.49	4,300
04 Apr 13	1.49990 +0.03	1.50	1.45	1.50	13,383
03 Apr 13	1.47000 -0.01	1.51	1.43	1.48	55,376
02 Apr 13	1.48000 +0.04	1.48	1.42	1.47	25,650
01 Apr 13	1.44000 +0.00	1.44	1.39	1.43	19,842
28 Mar 13	1.44000 -0.01	1.47	1.39	1.44	6,700
27 Mar 13	1.44990 -0.01	1.45	1.40	1.41	7,374
26 Mar 13	1.46000 +0.00	1.46	1.41	1.42	5,852
25 Mar 13	1.46000 +0.02	1.48	1.41	1.48	1,688
22 Mar 13	1.44000 +0.02	1.47	1.42	1.42	3,700
21 Mar 13	1.42000 -0.01	1.46	1.42	1.46	1,523
20 Mar 13	1.43000 +0.04	1.47	1.43	1.46	5,923
19 Mar 13	1.38500 -0.04	1.47	1.38	1.43	39,771
18 Mar 13	1.42520 +0.03	1.43	1.39	1.39	11,100
15 Mar 13	1.40000 +0.01	1.42	1.36	1.37	26,112
14 Mar 13	1.39000 -0.03	1.42	1.36	1.41	44,354
13 Mar 13	1.42000 +0.02	1.43	1.41	1.41	58,331
12 Mar 13	1.40000 -0.02	1.43	1.39	1.42	54,373
11 Mar 13	1.42000 -0.01	1.48	1.41	1.43	39,376
08 Mar 13	1.43000 -0.02	1.45	1.39	1.42	19,463
07 Mar 13	1.45000 -0.03	1.46	1.39	1.43	32,249
06 Mar 13	1.48000 +0.00	1.48	1.37	1.48	36,896
05 Mar 13	1.48000 +0.04	1.49	1.40	1.43	18,350
04 Mar 13	1.44000 +0.01	1.46	1.36	1.45	39,700
01 Mar 13	1.43000 +0.03	1.44	1.39	1.42	8,311
28 Feb 13	1.40000 +0.00	1.47	1.38	1.44	32,604
27 Feb 13	1.40000 -0.06	1.49	1.40	1.45	24,528
26 Feb 13	1.46000 -0.03	1.46	1.42	1.43	12,549
25 Feb 13	1.49000 -0.02	1.51	1.41	1.49	111,064
22 Feb 13	1.51000 +0.02	1.51	1.46	1.47	23,291
21 Feb 13	1.49000 -0.13	1.61	1.35	1.60	102,054
20 Feb 13	1.61990 +0.06	1.66	1.54	1.59	11,229
19 Feb 13	1.56000 -0.09	1.68	1.56	1.68	4,129
15 Feb 13	1.65000 -0.05	1.71	1.61	1.61	38,759
14 Feb 13	1.69990 +0.00	1.70	1.56	1.70	10,927
13 Feb 13	1.70000 +0.02	1.70	1.66	1.66	2,383
12 Feb 13	1.68000 -0.01	1.71	1.68	1.70	10,800
11 Feb 13	1.69000 -0.04	1.76	1.68	1.76	22,335
08 Feb 13	1.73000 -0.02	1.80	1.73	1.75	36,056
07 Feb 13	1.75000 +0.06	1.84	1.70	1.77	89,926
06 Feb 13	1.69000 +0.16	1.73	1.62	1.62	103,779
05 Feb 13	1.53000 +0.09	1.62	1.42	1.42	56,440
04 Feb 13	1.43820 -0.02	1.46	1.40	1.44	23,285
01 Feb 13	1.46000 +0.05	1.46	1.37	1.42	14,400
31 Jan 13	1.41000 +0.00	1.41	1.35	1.41	15,130
30 Jan 13	1.41000 -0.01	1.41	1.41	1.41	1,300
29 Jan 13	1.42000 +0.08	1.42	1.35	1.39	17,206
28 Jan 13	1.34000 -0.01	1.35	1.34	1.34	23,449
25 Jan 13	1.35000 -0.01	1.38	1.34	1.35	28,600
24 Jan 13	1.36000 +0.01	1.38	1.36	1.37	13,445
23 Jan 13	1.35000 -0.10	1.42	1.31	1.42	154,590
22 Jan 13	1.45000 +0.04	1.46	1.42	1.44	9,151
18 Jan 13	1.41000 +0.00	1.46	1.40	1.41	102,017
17 Jan 13	1.41000 -0.03	1.43	1.40	1.40	15,764
16 Jan 13	1.44000 +0.01	1.44	1.42	1.44	4,850
15 Jan 13	1.43000 -0.07	1.48	1.41	1.48	2,888
14 Jan 13	1.50000 +0.00	1.50	1.50	1.50	1,500
11 Jan 13	1.50000 +0.01	1.52	1.50	1.50	8,956
10 Jan 13	1.49000 +0.00	1.49	1.47	1.49	2,500
09 Jan 13	1.48770 +0.06	1.50	1.48	1.48	2,600
08 Jan 13	1.43000 -0.02	1.48	1.43	1.44	5,700
07 Jan 13	1.45000 -0.03	1.47	1.41	1.45	25,206
04 Jan 13	1.48000 +0.06	1.48	1.43	1.45	11,000
03 Jan 13	1.42000 -0.02	1.50	1.41	1.50	18,798
02 Jan 13	1.44000 +0.04	1.48	1.42	1.48	13,136
31 Dec 12	1.40000 +0.00	1.44	1.38	1.40	18,253
28 Dec 12	1.39600 +0.02	1.44	1.38	1.41	24,314
27 Dec 12	1.38000 -0.03	1.43	1.38	1.40	29,443
26 Dec 12	1.41000 +0.00	1.45	1.39	1.40	24,400
24 Dec 12	1.40900 +0.02	1.41	1.37	1.39	80,946
21 Dec 12	1.39000 -0.03	1.44	1.38	1.38	15,310
20 Dec 12	1.42000 +0.04	1.43	1.40	1.41	16,213
19 Dec 12	1.38000 -0.01	1.41	1.38	1.40	158,589
18 Dec 12	1.39000 -0.03	1.41	1.38	1.40	28,248
17 Dec 12	1.42000 -0.01	1.43	1.38	1.40	53,506
14 Dec 12	1.43000 -0.05	1.45	1.38	1.45	39,296
13 Dec 12	1.48000 +0.05	1.49	1.40	1.40	109,233
12 Dec 12	1.43000 +0.01	1.43	1.38	1.42	31,949
11 Dec 12	1.42000 +0.05	1.46	1.35	1.46	37,865
10 Dec 12	1.37000 -0.03	1.41	1.36	1.37	37,800
07 Dec 12	1.40000 +0.02	1.42	1.31	1.38	39,083
06 Dec 12	1.38000 -0.07	1.42	1.34	1.42	25,525
05 Dec 12	1.45000 +0.03	1.48	1.38	1.44	49,877
04 Dec 12	1.42000 -0.02	1.45	1.41	1.44	25,165
03 Dec 12	1.44000 +0.04	1.47	1.43	1.47	25,060
30 Nov 12	1.40000 +0.05	1.48	1.39	1.39	24,110
29 Nov 12	1.35000 -0.02	1.39	1.33	1.34	29,171
28 Nov 12	1.37000 -0.05	1.48	1.32	1.48	55,083
27 Nov 12	1.42000 +0.00	1.47	1.40	1.47	40,772
26 Nov 12	1.42000 +0.02	1.48	1.42	1.48	15,950
23 Nov 12	1.40000 +0.00	1.40	1.40	1.40	0
21 Nov 12	1.40000 +0.05	1.40	1.34	1.37	11,820
20 Nov 12	1.35000 -0.03	1.48	1.33	1.40	8,078
19 Nov 12	1.38000 +0.03	1.45	1.32	1.36	19,630
16 Nov 12	1.35000 -0.05	1.38	1.22	1.37	14,021
15 Nov 12	1.40000 +0.00	1.46	1.27	1.28	26,225
14 Nov 12	1.40000 -0.01	1.41	1.30	1.41	4,125
13 Nov 12	1.41000 +0.01	1.45	1.41	1.42	4,707
12 Nov 12	1.40000 -0.13	1.54	1.40	1.52	26,065
09 Nov 12	1.53000 -0.07	1.60	1.53	1.60	500
08 Nov 12	1.60000 +0.02	1.62	1.55	1.57	8,982
07 Nov 12	1.58000 -0.06	1.60	1.58	1.60	7,250
06 Nov 12	1.64000 -0.10	1.66	1.57	1.65	29,928
05 Nov 12	1.74000 +0.01	1.74	1.73	1.73	1,711
02 Nov 12	1.73000 +0.02	1.73	1.68	1.68	6,000
01 Nov 12	1.71000 +0.03	1.76	1.65	1.69	5,272
31 Oct 12	1.68000 -0.10	1.71	1.68	1.71	6,532
26 Oct 12	1.77830 +0.02	1.78	1.70	1.70	2,334
25 Oct 12	1.76000 -0.01	1.79	1.76	1.79	1,300
24 Oct 12	1.77000 -0.02	1.80	1.67	1.67	2,325
23 Oct 12	1.79000 -0.01	1.79	1.71	1.75	1,505
22 Oct 12	1.80000 -0.01	1.83	1.65	1.73	18,025
19 Oct 12	1.81000 +0.00	1.83	1.70	1.71	12,850
18 Oct 12	1.81000 -0.03	1.90	1.67	1.90	21,410
17 Oct 12	1.84000 +0.04	1.86	1.81	1.81	24,392
16 Oct 12	1.80000 +0.02	1.82	1.76	1.80	18,384
15 Oct 12	1.78000 +0.06	1.80	1.67	1.80	14,889
12 Oct 12	1.72000 -0.06	1.80	1.72	1.80	500
11 Oct 12	1.78000 +0.00	1.82	1.72	1.73	4,191
10 Oct 12	1.78000 +0.08	1.78	1.70	1.70	4,779
09 Oct 12	1.70000 -0.04	1.76	1.69	1.74	696
08 Oct 12	1.73670 +0.03	1.75	1.68	1.69	2,255
05 Oct 12	1.71000 -0.02	1.73	1.70	1.71	1,113
04 Oct 12	1.73000 -0.02	1.75	1.68	1.75	17,380
03 Oct 12	1.75000 -0.01	1.76	1.75	1.76	900
02 Oct 12	1.76000 +0.00	1.76	1.75	1.75	1,124
01 Oct 12	1.76000 +0.00	1.78	1.76	1.78	660
28 Sep 12	1.76000 +0.00	1.80	1.69	1.75	20,140
27 Sep 12	1.76000 -0.03	1.79	1.73	1.74	700
26 Sep 12	1.79000 +0.02	1.79	1.69	1.76	3,349
25 Sep 12	1.77000 +0.01	1.80	1.77	1.80	3,654
24 Sep 12	1.76000 +0.03	1.78	1.74	1.74	1,600
21 Sep 12	1.73000 -0.07	1.78	1.71	1.78	5,991
20 Sep 12	1.80000 +0.03	1.80	1.68	1.69	17,449
19 Sep 12	1.77000 -0.02	1.78	1.69	1.78	10,950
18 Sep 12	1.79000 +0.01	1.79	1.79	1.79	700
17 Sep 12	1.78000 -0.05	1.82	1.78	1.80	13,850
14 Sep 12	1.83000 +0.03	1.94	1.82	1.82	2,456
13 Sep 12	1.80020 -0.01	1.80	1.80	1.80	2,500
12 Sep 12	1.81000 -0.01	1.81	1.81	1.81	900
11 Sep 12	1.82000 +0.00	1.89	1.82	1.89	1,500
10 Sep 12	1.82000 -0.06	1.91	1.81	1.90	9,000
07 Sep 12	1.88000 +0.00	1.88	1.81	1.81	2,154
06 Sep 12	1.87500 +0.03	1.88	1.83	1.83	4,425
05 Sep 12	1.84000 +0.00	1.87	1.81	1.81	19,491
04 Sep 12	1.84000 +0.02	1.88	1.84	1.85	28,645
31 Aug 12	1.82000 -0.04	1.90	1.80	1.83	8,421
30 Aug 12	1.86000 +0.00	1.86	1.82	1.82	1,070
29 Aug 12	1.86000 -0.01	1.87	1.80	1.87	9,470
28 Aug 12	1.87000 +0.03	1.87	1.84	1.85	4,237
27 Aug 12	1.84000 -0.02	1.85	1.73	1.82	752
24 Aug 12	1.86000 +0.00	1.86	1.75	1.78	2,959
23 Aug 12	1.86000 -0.01	1.86	1.71	1.85	13,140
22 Aug 12	1.87000 -0.02	1.92	1.78	1.91	9,972
21 Aug 12	1.89000 -0.06	1.99	1.82	1.98	37,920
20 Aug 12	1.95000 -0.02	1.97	1.88	1.88	7,706
17 Aug 12	1.97000 +0.04	1.98	1.87	1.88	9,087
16 Aug 12	1.93000 +0.05	1.93	1.90	1.90	700
15 Aug 12	1.88000 -0.04	2.01	1.88	1.89	13,969
14 Aug 12	1.92000 -0.02	1.94	1.92	1.92	3,120
13 Aug 12	1.94000 -0.13	2.08	1.94	2.05	13,700
10 Aug 12	2.07000 +0.04	2.07	2.02	2.03	3,820
09 Aug 12	2.03000 +0.01	2.06	2.02	2.04	4,895
08 Aug 12	2.02000 -0.07	2.02	2.02	2.02	200
07 Aug 12	2.09000 +0.02	2.09	2.01	2.01	1,100
06 Aug 12	2.07000 +0.07	2.07	1.95	2.00	16,100
03 Aug 12	2.00000 -0.09	2.15	2.00	2.15	200
02 Aug 12	2.09000 -0.04	2.16	2.07	2.07	1,100
01 Aug 12	2.13000 +0.03	2.22	2.10	2.11	19,608
31 Jul 12	2.10000 +0.07	2.16	2.00	2.00	11,738
30 Jul 12	2.03000 +0.01	2.04	1.96	1.96	4,600
27 Jul 12	2.02000 +0.04	2.07	1.89	2.00	4,800
26 Jul 12	1.98000 +0.03	1.99	1.97	1.97	5,044
25 Jul 12	1.95000 +0.00	1.96	1.95	1.96	3,350
24 Jul 12	1.95000 -0.07	2.03	1.81	2.00	28,550
23 Jul 12	2.02020 -0.06	2.06	2.01	2.06	6,405
20 Jul 12	2.08000 -0.02	2.09	2.05	2.05	5,500
19 Jul 12	2.10000 -0.04	2.11	2.01	2.08	10,300
18 Jul 12	2.13750 +0.02	2.15	2.10	2.14	3,338
17 Jul 12	2.12000 -0.09	2.24	2.09	2.14	6,021
16 Jul 12	2.21000 -0.02	2.22	2.10	2.19	44,852
13 Jul 12	2.23290 +0.00	2.25	2.19	2.24	7,951
12 Jul 12	2.23000 +0.03	2.25	2.20	2.20	16,569
11 Jul 12	2.20000 +0.03	2.23	2.17	2.17	5,608
10 Jul 12	2.17000 -0.08	2.25	2.17	2.25	7,295
09 Jul 12	2.25000 -0.01	2.26	2.10	2.23	19,872
06 Jul 12	2.26000 +0.02	2.26	2.21	2.21	980
05 Jul 12	2.24000 +0.03	2.26	2.24	2.24	1,595
03 Jul 12	2.21000 -0.01	2.26	2.21	2.22	2,400
02 Jul 12	2.22000 -0.05	2.23	2.22	2.22	16,125
29 Jun 12	2.26500 +0.07	2.27	2.24	2.25	1,700
28 Jun 12	2.19250 -0.02	2.27	2.18	2.22	17,764
27 Jun 12	2.21000 +0.00	2.21	2.15	2.20	25,836
26 Jun 12	2.21000 -0.02	2.23	2.21	2.23	1,600
25 Jun 12	2.23000 -0.10	2.24	2.23	2.24	1,385
22 Jun 12	2.33000 +0.09	2.33	2.30	2.30	500
21 Jun 12	2.24000 +0.00	2.27	2.24	2.24	3,100
20 Jun 12	2.24000 -0.10	2.26	2.21	2.21	5,500
19 Jun 12	2.34000 -0.01	2.36	2.28	2.31	4,700
18 Jun 12	2.35000 -0.07	2.43	2.31	2.35	8,799
15 Jun 12	2.42000 +0.03	2.42	2.39	2.39	1,200
14 Jun 12	2.39000 -0.03	2.43	2.34	2.42	7,496
13 Jun 12	2.42000 +0.04	2.43	2.36	2.36	10,060
12 Jun 12	2.38000 -0.02	2.40	2.32	2.40	10,082
11 Jun 12	2.40000 +0.10	2.46	2.25	2.32	12,091
08 Jun 12	2.30000 -0.02	2.31	2.15	2.22	9,800
07 Jun 12	2.32000 -0.04	2.36	2.20	2.36	17,650
06 Jun 12	2.36000 +0.13	2.36	2.18	2.18	2,108
05 Jun 12	2.23000 +0.07	2.23	2.08	2.08	7,915
04 Jun 12	2.16000 +0.08	2.16	2.03	2.09	8,634
01 Jun 12	2.08000 -0.10	2.10	2.05	2.05	2,750
31 May 12	2.18000 -0.02	2.18	2.05	2.14	8,949
30 May 12	2.19990 -0.02	2.20	2.18	2.20	11,400
29 May 12	2.22000 -0.03	2.26	2.19	2.24	7,850
25 May 12	2.25000 +0.08	2.25	2.25	2.25	2,200
24 May 12	2.17000 -0.08	2.30	2.12	2.28	22,840
23 May 12	2.25000 -0.05	2.26	2.25	2.25	10,270
22 May 12	2.30000 -0.02	2.30	2.27	2.28	599
21 May 12	2.32250 +0.00	2.36	2.30	2.30	5,200
18 May 12	2.32000 -0.06	2.35	2.32	2.33	2,350
17 May 12	2.38000 -0.08	2.45	2.30	2.45	16,506
16 May 12	2.46000 +0.09	2.48	2.27	2.35	13,896
15 May 12	2.37010 -0.01	2.37	2.36	2.36	6,794
14 May 12	2.38000 +0.01	2.38	2.30	2.36	12,733
11 May 12	2.37000 -0.07	2.42	2.36	2.36	2,787
10 May 12	2.44000 +0.00	2.52	2.37	2.44	2,354
09 May 12	2.44100 -0.07	2.45	2.33	2.37	18,497
08 May 12	2.51000 +0.09	2.51	2.32	2.32	38,304
07 May 12	2.42000 +0.00	2.44	2.29	2.41	9,100
04 May 12	2.42000 -0.09	2.50	2.33	2.47	9,338
03 May 12	2.51000 +0.10	2.53	2.35	2.50	46,947
02 May 12	2.41000 +0.00	2.43	2.35	2.35	8,002
01 May 12	2.41000 +0.02	2.44	2.34	2.44	16,824
30 Apr 12	2.39000 +0.04	2.46	2.30	2.39	3,200
27 Apr 12	2.35000 +0.02	2.48	2.23	2.37	41,475
26 Apr 12	2.33000 -0.07	2.44	2.32	2.44	3,570
25 Apr 12	2.40000 -0.01	2.44	2.32	2.41	2,835
24 Apr 12	2.41000 +0.02	2.45	2.23	2.25	13,149
23 Apr 12	2.39000 +0.02	2.39	2.20	2.33	7,260
20 Apr 12	2.37000 +0.01	2.37	2.30	2.37	3,258
19 Apr 12	2.36000 -0.05	2.46	2.31	2.39	25,593
18 Apr 12	2.41000 -0.02	2.41	2.28	2.31	18,333
17 Apr 12	2.43000 +0.09	2.44	2.36	2.38	4,659
16 Apr 12	2.34000 -0.04	2.39	2.30	2.35	12,826
13 Apr 12	2.38000 +0.02	2.40	2.33	2.40	1,309
12 Apr 12	2.36000 -0.03	2.43	2.35	2.38	16,567
11 Apr 12	2.39000 +0.08	2.42	2.33	2.35	978
10 Apr 12	2.31000 -0.06	2.33	2.30	2.31	18,384
09 Apr 12	2.37000 -0.12	2.51	2.32	2.51	9,038
05 Apr 12	2.49000 +0.01	2.56	2.48	2.55	2,493
04 Apr 12	2.48000 -0.09	2.63	2.48	2.57	8,611
03 Apr 12	2.57000 +0.05	2.65	2.51	2.62	27,000
02 Apr 12	2.52000 +0.02	2.62	2.48	2.49	18,080
30 Mar 12	2.50000 +0.03	2.50	2.41	2.47	45,840
29 Mar 12	2.47000 -0.03	2.48	2.37	2.48	5,573
28 Mar 12	2.50000 +0.00	2.51	2.44	2.49	36,770
27 Mar 12	2.50000 +0.01	2.50	2.42	2.49	39,245
26 Mar 12	2.49000 +0.09	2.51	2.44	2.49	45,284
23 Mar 12	2.40000 +0.03	2.44	2.40	2.40	17,995
22 Mar 12	2.37000 -0.07	2.44	2.35	2.44	4,793
21 Mar 12	2.44000 +0.02	2.45	2.40	2.41	7,726
20 Mar 12	2.42000 +0.00	2.42	2.38	2.42	15,550
19 Mar 12	2.42000 -0.04	2.45	2.41	2.45	9,415
16 Mar 12	2.46000 +0.00	2.49	2.40	2.49	28,600
15 Mar 12	2.46000 +0.11	2.48	2.38	2.39	51,299
14 Mar 12	2.35000 +0.12	2.37	2.25	2.26	104,938
13 Mar 12	2.23000 +0.01	2.27	2.10	2.27	46,948
12 Mar 12	2.22000 -0.03	2.24	2.21	2.24	6,474
09 Mar 12	2.25000 -0.04	2.29	2.21	2.28	17,573
08 Mar 12	2.29000 +0.03	2.30	2.21	2.25	36,195
07 Mar 12	2.26000 +0.00	2.28	2.22	2.22	31,939
06 Mar 12	2.26000 -0.02	2.34	2.05	2.34	35,964
05 Mar 12	2.28000 -0.02	2.33	2.14	2.33	50,571
02 Mar 12	2.30000 -0.06	2.35	2.30	2.34	6,000
01 Mar 12	2.36000 +0.10	2.40	2.22	2.22	62,062
29 Feb 12	2.26000 -0.09	2.35	2.20	2.35	71,008
28 Feb 12	2.35000 -0.01	2.36	2.30	2.34	44,233
27 Feb 12	2.36000 -0.04	2.39	2.25	2.34	51,773
24 Feb 12	2.40000 -0.02	2.41	2.30	2.40	56,889
23 Feb 12	2.42000 +0.11	2.44	2.30	2.31	63,949
22 Feb 12	2.31000 -0.09	2.38	2.25	2.28	41,058
21 Feb 12	2.40000 -0.30	2.55	2.28	2.55	202,520
17 Feb 12	2.70000 +0.02	2.71	2.60	2.68	39,297
16 Feb 12	2.68000 -0.09	2.76	2.52	2.75	24,919
15 Feb 12	2.77000 +0.02	2.79	2.69	2.75	55,952
14 Feb 12	2.75000 +0.09	2.75	2.62	2.66	49,650
13 Feb 12	2.66000 -0.05	2.81	2.51	2.75	125,488
10 Feb 12	2.71000 +0.06	2.71	2.66	2.66	73,430
09 Feb 12	2.65000 +0.13	2.65	2.53	2.55	59,319
08 Feb 12	2.52000 +0.06	2.53	2.44	2.46	39,090
07 Feb 12	2.46000 +0.01	2.48	2.34	2.42	43,759
06 Feb 12	2.45000 +0.01	2.50	2.38	2.50	32,461
03 Feb 12	2.44000 -0.02	2.54	2.44	2.49	100,630
02 Feb 12	2.46000 +0.18	2.48	2.28	2.29	66,581
01 Feb 12	2.28000 +0.09	2.29	2.17	2.19	21,812
31 Jan 12	2.18900 +0.03	2.20	2.13	2.13	2,868
30 Jan 12	2.16000 -0.04	2.20	2.11	2.20	17,120
27 Jan 12	2.20000 +0.00	2.22	2.13	2.19	37,540
26 Jan 12	2.20000 +0.03	2.22	2.10	2.16	22,018
25 Jan 12	2.17000 -0.06	2.23	2.15	2.23	2,711
24 Jan 12	2.23000 +0.00	2.23	2.18	2.20	13,700
23 Jan 12	2.23000 +0.08	2.24	2.06	2.15	42,517
20 Jan 12	2.15000 -0.03	2.18	2.13	2.15	26,524
19 Jan 12	2.18000 -0.01	2.22	2.03	2.15	68,412
18 Jan 12	2.19000 +0.00	2.19	2.12	2.15	22,148
17 Jan 12	2.19000 -0.05	2.24	2.18	2.24	28,950
13 Jan 12	2.24000 +0.06	2.25	2.15	2.20	61,347
12 Jan 12	2.18000 +0.07	2.26	2.10	2.14	107,890
11 Jan 12	2.11000 +0.13	2.20	2.00	2.00	100,444
10 Jan 12	1.98000 +0.08	1.99	1.84	1.90	114,353
09 Jan 12	1.90000 +0.08	1.93	1.76	1.85	28,079
06 Jan 12	1.82000 -0.01	1.95	1.82	1.94	19,096
05 Jan 12	1.83000 +0.08	1.85	1.75	1.75	21,732
04 Jan 12	1.75000 -0.02	1.80	1.75	1.80	7,048
03 Jan 12	1.77000 +0.02	1.86	1.65	1.76	10,124
30 Dec 11	1.75000 -0.01	1.89	1.70	1.77	50,908
29 Dec 11	1.76000 -0.01	1.80	1.76	1.80	28,231
28 Dec 11	1.77000 -0.01	1.80	1.77	1.77	20,273
27 Dec 11	1.78000 -0.01	1.82	1.74	1.81	63,268
23 Dec 11	1.79000 -0.05	1.81	1.70	1.81	10,399
22 Dec 11	1.84000 +0.06	1.84	1.75	1.84	36,823
21 Dec 11	1.78000 +0.08	1.78	1.71	1.71	24,896
20 Dec 11	1.70000 -0.03	1.83	1.70	1.79	51,482
19 Dec 11	1.73000 -0.03	1.80	1.70	1.77	11,850
16 Dec 11	1.76000 -0.04	1.80	1.76	1.77	11,992
15 Dec 11	1.80000 -0.03	1.83	1.76	1.83	14,385
14 Dec 11	1.83000 +0.02	1.84	1.77	1.82	18,076
13 Dec 11	1.81000 -0.08	1.86	1.80	1.83	28,758
12 Dec 11	1.89000 -0.06	1.94	1.87	1.94	15,600
09 Dec 11	1.95000 +0.03	1.99	1.92	1.99	51,151
08 Dec 11	1.92000 -0.13	2.05	1.92	1.98	17,671
07 Dec 11	2.05000 +0.00	2.07	1.91	2.01	16,767
06 Dec 11	2.05000 -0.02	2.09	1.92	2.04	22,814
05 Dec 11	2.07000 +0.08	2.15	1.91	1.91	18,525
02 Dec 11	1.99000 +0.11	2.04	1.92	1.93	13,900
01 Dec 11	1.88000 -0.03	1.96	1.80	1.84	1,678
30 Nov 11	1.91000 +0.09	2.03	1.82	1.82	13,550
29 Nov 11	1.82000 -0.05	1.86	1.76	1.83	9,843
28 Nov 11	1.87000 +0.03	1.99	1.84	1.85	24,897
25 Nov 11	1.84000 -0.06	1.92	1.83	1.92	11,808
23 Nov 11	1.90000 -0.08	2.04	1.90	1.98	11,529
22 Nov 11	1.98000 -0.01	2.07	1.98	1.99	6,633
21 Nov 11	1.99000 -0.05	2.08	1.99	2.02	12,686
18 Nov 11	2.04000 -0.06	2.10	2.01	2.10	8,390
17 Nov 11	2.10000 -0.07	2.16	2.02	2.02	8,453
16 Nov 11	2.17000 -0.05	2.20	2.07	2.18	21,797
15 Nov 11	2.22000 +0.02	2.25	2.18	2.18	9,530
14 Nov 11	2.20000 -0.03	2.27	2.20	2.21	19,550
11 Nov 11	2.22800 +0.03	2.26	2.20	2.21	8,130
10 Nov 11	2.20000 -0.04	2.21	2.20	2.21	24,474
09 Nov 11	2.24000 +0.00	2.27	2.15	2.24	29,273
08 Nov 11	2.24000 +0.00	2.25	2.20	2.25	19,129
07 Nov 11	2.24000 +0.04	2.24	2.15	2.15	16,524
04 Nov 11	2.20000 +0.02	2.20	2.10	2.10	11,992
03 Nov 11	2.18000 +0.06	2.24	2.15	2.24	110,294
02 Nov 11	2.11740 -0.02	2.12	1.96	2.03	9,181
01 Nov 11	2.14000 -0.08	2.21	2.08	2.12	4,678
31 Oct 11	2.22000 -0.03	2.27	2.11	2.26	22,900
28 Oct 11	2.25000 +0.12	2.29	2.20	2.21	67,198
27 Oct 11	2.13000 +0.13	2.24	2.08	2.08	16,178
26 Oct 11	2.00000 -0.03	2.04	1.94	2.04	9,460
25 Oct 11	2.03000 -0.02	2.06	2.01	2.03	2,900
24 Oct 11	2.05000 +0.11	2.08	1.97	1.97	12,839
21 Oct 11	1.94000 -0.04	2.00	1.94	2.00	7,355
20 Oct 11	1.98000 +0.06	2.18	1.92	2.18	3,486
19 Oct 11	1.92000 -0.04	2.08	1.91	1.92	19,325
18 Oct 11	1.96000 -0.01	2.00	1.93	1.94	10,482
17 Oct 11	1.97000 -0.04	2.03	1.86	2.02	19,795
14 Oct 11	2.01000 +0.07	2.07	1.95	2.00	34,580
13 Oct 11	1.94000 -0.06	2.00	1.92	2.00	14,526
12 Oct 11	2.00000 +0.02	2.00	1.94	1.94	6,431
11 Oct 11	1.98000 +0.15	1.99	1.85	1.85	18,149
10 Oct 11	1.83000 -0.07	1.90	1.80	1.85	23,604
07 Oct 11	1.90000 +0.07	1.90	1.76	1.87	5,181
06 Oct 11	1.83000 +0.05	1.87	1.76	1.83	18,073
05 Oct 11	1.78000 +0.09	1.88	1.71	1.71	12,398
04 Oct 11	1.69000 +0.01	1.78	1.65	1.68	52,208
03 Oct 11	1.68000 -0.12	1.81	1.66	1.79	65,925
30 Sep 11	1.80000 -0.03	1.82	1.78	1.81	10,738
29 Sep 11	1.83000 -0.02	1.90	1.78	1.85	41,515
28 Sep 11	1.85000 -0.07	2.00	1.85	2.00	38,065
27 Sep 11	1.92000 -0.04	2.06	1.90	1.98	64,147
26 Sep 11	1.96000 -0.04	2.00	1.90	2.00	39,765
23 Sep 11	2.00000 -0.04	2.07	1.96	2.06	34,480
22 Sep 11	2.04000 -0.08	2.14	2.04	2.05	30,893
21 Sep 11	2.12290 -0.15	2.27	2.11	2.27	53,341
20 Sep 11	2.27000 -0.07	2.36	2.27	2.28	33,497
19 Sep 11	2.34000 +0.03	2.36	2.19	2.23	65,613
16 Sep 11	2.31000 -0.03	2.41	2.30	2.34	97,832
15 Sep 11	2.34000 +0.19	2.34	2.17	2.21	54,885
14 Sep 11	2.15000 +0.05	2.17	2.07	2.16	7,833
13 Sep 11	2.10290 +0.01	2.19	2.10	2.12	61,448
12 Sep 11	2.09000 -0.12	2.15	2.07	2.11	90,777
09 Sep 11	2.21000 -0.10	2.28	2.20	2.28	15,343
08 Sep 11	2.31000 +0.07	2.32	2.24	2.26	8,129
07 Sep 11	2.24000 -0.01	2.29	2.24	2.28	19,180
06 Sep 11	2.25000 -0.10	2.30	2.25	2.25	26,015
02 Sep 11	2.35000 -0.05	2.38	2.26	2.28	23,030
01 Sep 11	2.40100 -0.02	2.41	2.35	2.40	8,559
31 Aug 11	2.42000 +0.13	2.49	2.16	2.17	95,708
30 Aug 11	2.29000 -0.08	2.35	2.25	2.35	56,527
29 Aug 11	2.37000 -0.07	2.54	2.30	2.54	61,622
26 Aug 11	2.44000 +0.25	3.47	2.31	3.47	294,101
25 Aug 11	2.19000 +0.00	2.28	2.12	2.24	20,286
24 Aug 11	2.19000 -0.08	2.26	2.13	2.25	50,722
23 Aug 11	2.27000 +0.12	2.27	2.12	2.12	44,880
22 Aug 11	2.15000 -0.03	2.20	2.09	2.20	45,943
19 Aug 11	2.17870 +0.00	2.22	2.15	2.16	21,892
18 Aug 11	2.18000 -0.06	2.24	2.11	2.20	26,329
17 Aug 11	2.24000 -0.05	2.38	2.19	2.34	43,273
16 Aug 11	2.29000 -0.10	2.39	2.29	2.31	18,452
15 Aug 11	2.39000 +0.03	2.50	2.34	2.34	7,933
12 Aug 11	2.36000 +0.01	2.42	2.27	2.42	13,754
11 Aug 11	2.35000 +0.23	2.35	2.11	2.16	38,642
10 Aug 11	2.12000 -0.14	2.49	2.12	2.19	102,072
09 Aug 11	2.26000 +0.03	2.38	2.16	2.24	52,862
08 Aug 11	2.23000 -0.59	2.66	2.10	2.66	244,674
05 Aug 11	2.82000 -0.02	2.85	2.75	2.84	63,860
04 Aug 11	2.84000 -0.16	2.92	2.82	2.91	32,984
03 Aug 11	3.00000 -0.02	3.08	2.97	3.08	16,947
02 Aug 11	3.02000 -0.06	3.03	2.94	2.96	47,893
01 Aug 11	3.08000 +0.08	3.14	3.00	3.14	11,644
29 Jul 11	3.00000 -0.09	3.10	2.99	3.01	45,610
28 Jul 11	3.09000 -0.02	3.15	3.01	3.12	11,654
27 Jul 11	3.11000 +0.00	3.20	3.04	3.04	22,893
26 Jul 11	3.11000 +0.01	3.22	3.00	3.00	20,035
25 Jul 11	3.10000 -0.11	3.17	3.00	3.15	41,294
22 Jul 11	3.21000 +0.03	3.25	3.17	3.19	24,195
21 Jul 11	3.18000 +0.00	3.25	3.14	3.14	17,313
20 Jul 11	3.18000 -0.08	3.27	3.11	3.23	17,000
19 Jul 11	3.26000 +0.04	3.29	3.19	3.20	26,270
18 Jul 11	3.22000 -0.15	3.32	3.20	3.28	68,352
15 Jul 11	3.37000 -0.01	3.47	3.30	3.36	31,527
14 Jul 11	3.38000 -0.04	3.42	3.36	3.42	5,895
13 Jul 11	3.42000 -0.01	3.50	3.37	3.50	13,454
12 Jul 11	3.43000 -0.02	3.50	3.36	3.43	32,969
11 Jul 11	3.45000 +0.05	3.48	3.20	3.37	34,900
08 Jul 11	3.40000 +0.02	3.40	3.35	3.37	12,190
07 Jul 11	3.38000 +0.01	3.40	3.38	3.38	10,843
06 Jul 11	3.37000 -0.01	3.38	3.34	3.36	18,275
05 Jul 11	3.38000 +0.02	3.40	3.30	3.35	11,271
01 Jul 11	3.36000 +0.06	3.49	3.30	3.30	34,220
30 Jun 11	3.30000 +0.00	3.37	3.21	3.27	36,935
29 Jun 11	3.30000 +0.00	3.30	3.23	3.29	41,939
28 Jun 11	3.30000 -0.02	3.33	3.25	3.33	20,672
27 Jun 11	3.32000 -0.01	3.36	3.30	3.30	12,676
24 Jun 11	3.33280 -0.02	3.34	3.26	3.31	9,000
23 Jun 11	3.35000 -0.02	3.37	3.27	3.35	20,953
22 Jun 11	3.37000 +0.13	3.48	3.25	3.25	60,385
21 Jun 11	3.24000 +0.09	3.29	3.15	3.15	57,172
20 Jun 11	3.15000 +0.09	3.17	3.07	3.11	50,278
17 Jun 11	3.06000 +0.11	3.11	3.00	3.02	124,286
16 Jun 11	2.95000 +0.09	2.97	2.86	2.90	38,323
15 Jun 11	2.86000 +0.02	2.89	2.75	2.78	107,143
14 Jun 11	2.84000 +0.29	2.85	2.55	2.55	152,666
13 Jun 11	2.55000 -0.19	2.68	2.55	2.65	130,203
10 Jun 11	2.74000 -0.06	2.80	2.68	2.80	80,943
09 Jun 11	2.80000 -0.04	2.84	2.74	2.80	67,183
08 Jun 11	2.84000 -0.02	2.93	2.81	2.86	65,995
07 Jun 11	2.86000 -0.04	2.95	2.85	2.90	31,094
06 Jun 11	2.90000 -0.06	2.95	2.90	2.92	48,436
03 Jun 11	2.96000 +0.00	3.00	2.92	2.96	50,287
02 Jun 11	2.96000 -0.03	3.01	2.95	3.00	36,068
01 Jun 11	2.99000 +0.02	2.99	2.89	2.99	24,981
31 May 11	2.97000 -0.01	3.04	2.88	3.00	12,720
27 May 11	2.98000 +0.01	3.10	2.93	2.99	49,648
26 May 11	2.97000 +0.10	2.99	2.86	2.86	24,968
25 May 11	2.87000 -0.05	2.94	2.75	2.94	61,138
24 May 11	2.92000 -0.14	3.01	2.90	2.96	79,444
23 May 11	3.06000 -0.04	3.10	3.01	3.10	44,517
20 May 11	3.10000 -0.09	3.21	3.03	3.09	23,063
19 May 11	3.19000 -0.08	3.27	3.16	3.25	53,911
18 May 11	3.27000 +0.11	3.28	3.11	3.11	68,286
17 May 11	3.16000 +0.05	3.25	2.91	2.96	75,180
16 May 11	3.11000 -0.19	3.30	3.07	3.24	53,701
13 May 11	3.30000 +0.00	3.42	3.25	3.30	75,113
12 May 11	3.30000 -0.07	3.37	3.25	3.28	15,457
11 May 11	3.37010 -0.10	3.42	3.36	3.42	21,628
10 May 11	3.47000 +0.19	3.47	3.11	3.27	42,060
09 May 11	3.28000 -0.07	3.43	3.25	3.43	45,493
06 May 11	3.35000 -0.11	3.50	3.32	3.49	43,336
05 May 11	3.45500 -0.08	3.50	3.41	3.50	44,043
04 May 11	3.53010 -0.12	3.63	3.50	3.55	29,696
03 May 11	3.65000 -0.04	3.72	3.59	3.68	50,777
02 May 11	3.69000 -0.07	3.77	3.66	3.71	39,203
29 Apr 11	3.76000 -0.09	3.88	3.75	3.84	41,856
28 Apr 11	3.85000 -0.08	3.95	3.70	3.95	55,607
27 Apr 11	3.93000 -0.02	3.98	3.88	3.92	19,890
26 Apr 11	3.95000 +0.00	3.98	3.89	3.98	9,595
25 Apr 11	3.95000 +0.01	3.99	3.89	3.93	10,843
21 Apr 11	3.93560 +0.06	3.95	3.91	3.93	12,021
20 Apr 11	3.88000 +0.14	3.92	3.74	3.74	34,729
19 Apr 11	3.74000 -0.02	3.84	3.70	3.84	36,191
18 Apr 11	3.76000 -0.04	3.86	3.75	3.80	34,698
15 Apr 11	3.80000 +0.00	3.85	3.80	3.80	4,844
14 Apr 11	3.80000 -0.07	3.89	3.80	3.87	8,990
13 Apr 11	3.86530 -0.04	3.97	3.82	3.97	12,633
12 Apr 11	3.91000 -0.08	4.00	3.90	3.98	20,380
11 Apr 11	3.99500 -0.01	4.01	3.94	4.01	41,144
08 Apr 11	4.00000 -0.01	4.03	3.96	4.01	27,506
07 Apr 11	4.01010 -0.01	4.03	4.00	4.00	8,299
06 Apr 11	4.02000 -0.06	4.10	4.00	4.10	26,944
05 Apr 11	4.08000 -0.03	4.12	4.00	4.12	58,102
04 Apr 11	4.11000 +0.14	4.16	3.96	3.96	64,875
01 Apr 11	3.97000 -0.02	4.02	3.95	4.00	26,271
31 Mar 11	3.99280 +0.08	4.00	3.87	3.87	47,359
30 Mar 11	3.91000 -0.02	4.00	3.87	3.99	72,708
29 Mar 11	3.93000 +0.10	3.96	3.88	3.92	26,658
28 Mar 11	3.83000 +0.02	4.02	3.81	3.91	51,011
25 Mar 11	3.81000 -0.06	3.90	3.77	3.90	19,333
24 Mar 11	3.87000 +0.12	3.95	3.76	3.80	40,314
23 Mar 11	3.75000 +0.00	3.86	3.66	3.75	81,920
22 Mar 11	3.75000 -0.12	3.90	3.75	3.90	29,086
21 Mar 11	3.87000 +0.08	3.87	3.80	3.85	50,389
18 Mar 11	3.79000 +0.19	3.85	3.70	3.81	41,321
17 Mar 11	3.60000 -0.02	3.79	3.60	3.64	39,872
16 Mar 11	3.62000 -0.02	3.90	3.61	3.65	78,504
15 Mar 11	3.64000 -0.10	3.65	3.27	3.50	108,793
14 Mar 11	3.74000 -0.06	3.87	3.62	3.69	136,229
11 Mar 11	3.80000 -0.03	3.84	3.70	3.75	58,810
10 Mar 11	3.83100 -0.12	3.99	3.75	3.95	80,445
09 Mar 11	3.95010 -0.14	4.09	3.95	4.04	42,029
08 Mar 11	4.09010 -0.01	4.18	3.98	4.13	81,173
07 Mar 11	4.10000 -0.34	4.40	4.05	4.40	180,038
04 Mar 11	4.44000 +0.04	4.69	4.35	4.58	259,812
03 Mar 11	4.40000 +0.54	4.40	3.98	3.98	302,117
02 Mar 11	3.86000 +0.16	3.98	3.61	3.64	98,409
01 Mar 11	3.70000 -0.24	3.96	3.70	3.78	84,480
28 Feb 11	3.94000 -0.01	3.95	3.69	3.91	115,406
25 Feb 11	3.95000 +0.07	4.01	3.84	3.95	61,000
24 Feb 11	3.88000 -0.09	4.01	3.80	3.90	75,345
23 Feb 11	3.97000 -0.01	4.20	3.70	4.03	204,867
22 Feb 11	3.98000 -0.67	4.23	3.90	4.23	335,626
18 Feb 11	4.65000 +0.15	4.84	4.31	4.50	165,378
17 Feb 11	4.50000 +0.12	4.58	4.25	4.35	143,314
16 Feb 11	4.37860 +0.37	4.53	4.18	4.25	247,791
15 Feb 11	4.01000 -0.02	4.15	3.96	4.07	127,686
14 Feb 11	4.03000 +0.09	4.04	3.90	3.98	55,322
11 Feb 11	3.94000 +0.13	4.24	3.82	3.82	154,418
10 Feb 11	3.81000 -0.06	3.88	3.75	3.84	30,927
09 Feb 11	3.87000 +0.16	4.00	3.67	3.67	54,526
08 Feb 11	3.71000 -0.06	3.84	3.66	3.84	54,229
07 Feb 11	3.77000 +0.11	3.94	3.67	3.70	98,660
04 Feb 11	3.66000 +0.08	3.67	3.50	3.54	35,410
03 Feb 11	3.58000 -0.03	3.64	3.50	3.56	29,305
02 Feb 11	3.61000 +0.09	3.70	3.55	3.61	55,847
01 Feb 11	3.52000 +0.06	3.68	3.40	3.43	108,369
31 Jan 11	3.46000 -0.08	3.51	3.40	3.50	56,006
28 Jan 11	3.54000 -0.10	3.75	3.52	3.66	50,967
27 Jan 11	3.64000 -0.07	3.83	3.60	3.78	97,955
26 Jan 11	3.71000 -0.11	3.84	3.63	3.84	89,192
25 Jan 11	3.82000 -0.05	3.99	3.74	3.99	81,377
24 Jan 11	3.86990 +0.11	4.09	3.74	3.80	170,187
21 Jan 11	3.76000 +0.01	3.94	3.73	3.73	55,041
20 Jan 11	3.74810 +0.08	3.76	3.61	3.61	43,978
19 Jan 11	3.67000 -0.08	3.80	3.63	3.80	87,719
18 Jan 11	3.75000 +0.21	3.85	3.53	3.60	195,765
14 Jan 11	3.54000 +0.27	3.55	3.25	3.25	187,376
13 Jan 11	3.27000 -0.10	3.39	3.20	3.39	34,160
12 Jan 11	3.37000 +0.01	3.45	3.17	3.45	286,505
11 Jan 11	3.36000 +0.34	3.40	3.04	3.20	229,408
10 Jan 11	3.02000 -0.03	3.07	2.96	3.06	53,464
07 Jan 11	3.05000 -0.03	3.15	3.05	3.09	32,818
06 Jan 11	3.07990 +0.14	3.10	2.97	2.98	23,419
05 Jan 11	2.94000 +0.01	2.95	2.87	2.90	21,800
04 Jan 11	2.93000 +0.05	2.93	2.86	2.91	34,648
03 Jan 11	2.88000 +0.04	2.88	2.85	2.88	29,372
31 Dec 10	2.84000 -0.01	2.91	2.80	2.80	10,350
30 Dec 10	2.85000 -0.04	2.91	2.81	2.85	14,360
29 Dec 10	2.89000 +0.01	2.90	2.83	2.83	12,732
28 Dec 10	2.88000 -0.04	2.91	2.82	2.90	16,639
27 Dec 10	2.92000 -0.01	2.93	2.83	2.93	36,171
23 Dec 10	2.93000 +0.11	2.93	2.82	2.88	68,708
22 Dec 10	2.82000 -0.03	2.88	2.82	2.85	13,522
21 Dec 10	2.84990 +0.16	2.93	2.70	2.77	48,408
20 Dec 10	2.69000 +0.13	2.75	2.60	2.61	46,183
17 Dec 10	2.56000 -0.05	2.58	2.45	2.45	1,400
16 Dec 10	2.61000 +0.06	2.61	2.51	2.54	14,994
15 Dec 10	2.55000 +0.07	2.56	2.47	2.53	67,950
14 Dec 10	2.48000 +0.04	2.53	2.46	2.46	112,791
13 Dec 10	2.44000 +0.00	2.47	2.41	2.41	40,850
10 Dec 10	2.44000 +0.00	2.50	2.44	2.46	18,605
09 Dec 10	2.44000 +0.00	2.47	2.44	2.47	7,409
08 Dec 10	2.44000 -0.01	2.47	2.43	2.45	14,680
07 Dec 10	2.45000 -0.01	2.50	2.40	2.47	32,912
06 Dec 10	2.46000 -0.03	2.50	2.38	2.48	15,330
03 Dec 10	2.49000 +0.04	2.49	2.45	2.45	1,900
02 Dec 10	2.45000 -0.12	2.55	2.43	2.53	33,879
01 Dec 10	2.57000 +0.08	2.57	2.50	2.55	41,550
30 Nov 10	2.49000 +0.02	2.60	2.44	2.55	24,519
29 Nov 10	2.47000 -0.05	2.52	2.42	2.52	26,563
26 Nov 10	2.52000 +0.09	2.79	2.52	2.79	24,056
24 Nov 10	2.43000 +0.03	2.45	2.32	2.32	21,072
23 Nov 10	2.40000 -0.01	2.41	2.33	2.41	2,890
22 Nov 10	2.41000 -0.03	2.44	2.41	2.44	4,088
19 Nov 10	2.44000 +0.02	2.46	2.41	2.42	10,712
18 Nov 10	2.42000 -0.01	2.43	2.35	2.40	32,003
17 Nov 10	2.43000 +0.03	2.45	2.40	2.43	17,100
16 Nov 10	2.40000 -0.03	2.51	2.28	2.45	62,573
15 Nov 10	2.43000 +0.00	2.51	2.42	2.42	8,800
12 Nov 10	2.43000 -0.01	2.50	2.43	2.43	7,900
11 Nov 10	2.44000 -0.14	2.55	2.44	2.55	20,179
10 Nov 10	2.58000 +0.00	2.60	2.50	2.53	34,060
09 Nov 10	2.58000 -0.07	2.65	2.56	2.65	13,610
08 Nov 10	2.65000 -0.11	2.80	2.61	2.80	30,307
05 Nov 10	2.76000 -0.03	2.80	2.71	2.79	7,950
04 Nov 10	2.79000 -0.07	2.95	2.73	2.95	65,203
03 Nov 10	2.86000 -0.12	3.05	2.74	3.05	59,885
02 Nov 10	2.98000 +0.02	3.16	2.81	3.00	136,140
01 Nov 10	2.95900 +0.36	2.97	2.76	2.76	102,006
29 Oct 10	2.60000 +0.06	2.62	2.56	2.56	23,215
28 Oct 10	2.53990 +0.08	2.57	2.51	2.57	11,507
27 Oct 10	2.46000 +0.02	2.48	2.45	2.47	1,600
26 Oct 10	2.44000 -0.05	2.48	2.44	2.45	10,050
25 Oct 10	2.49000 -0.05	2.61	2.35	2.54	113,725
22 Oct 10	2.54000 -0.04	2.60	2.54	2.58	4,331
21 Oct 10	2.58000 +0.00	2.60	2.51	2.60	10,338
20 Oct 10	2.58000 -0.03	2.65	2.58	2.65	11,450
19 Oct 10	2.61000 -0.02	2.64	2.57	2.64	8,250
18 Oct 10	2.62990 +0.02	2.63	2.57	2.58	20,990
15 Oct 10	2.61420 +0.05	2.61	2.57	2.57	5,287
14 Oct 10	2.56000 -0.03	2.62	2.55	2.55	24,485
13 Oct 10	2.59000 +0.03	2.64	2.52	2.52	8,457
12 Oct 10	2.56190 +0.00	2.56	2.52	2.53	2,600
11 Oct 10	2.56000 -0.02	2.57	2.50	2.57	5,700
08 Oct 10	2.58000 +0.01	2.63	2.54	2.63	9,256
07 Oct 10	2.57000 -0.04	2.63	2.52	2.63	4,900
06 Oct 10	2.61000 +0.07	2.64	2.56	2.61	14,680
05 Oct 10	2.54000 +0.05	2.59	2.52	2.59	14,330
04 Oct 10	2.49000 -0.02	2.61	2.45	2.54	13,820
01 Oct 10	2.51000 +0.00	2.55	2.51	2.51	15,317
30 Sep 10	2.51000 +0.06	2.54	2.50	2.51	37,950
29 Sep 10	2.45000 -0.03	2.49	2.45	2.48	2,551
28 Sep 10	2.48000 +0.05	2.49	2.42	2.42	17,524
27 Sep 10	2.43000 -0.07	2.48	2.40	2.45	9,947
24 Sep 10	2.49990 +0.01	2.51	2.49	2.49	12,915
23 Sep 10	2.49000 +0.05	2.49	2.49	2.49	100
22 Sep 10	2.44000 +0.05	2.48	2.41	2.42	16,918
21 Sep 10	2.39000 +0.02	2.41	2.38	2.40	16,094
20 Sep 10	2.37000 -0.03	2.41	2.34	2.38	12,555
17 Sep 10	2.40000 +0.00	2.40	2.33	2.34	1,300
16 Sep 10	2.40000 +0.01	2.40	2.38	2.38	4,500
15 Sep 10	2.39000 +0.05	2.40	2.25	2.34	49,043
14 Sep 10	2.34000 +0.07	2.34	2.25	2.30	31,569
13 Sep 10	2.27000 +0.00	2.32	2.25	2.25	4,614
10 Sep 10	2.27000 -0.03	2.29	2.27	2.28	9,133
09 Sep 10	2.30000 -0.05	2.30	2.29	2.29	3,456
08 Sep 10	2.35000 +0.07	2.35	2.29	2.29	1,450
07 Sep 10	2.28000 -0.06	2.30	2.27	2.27	9,800
03 Sep 10	2.34000 +0.02	2.39	2.28	2.28	1,950
02 Sep 10	2.32000 -0.07	2.40	2.28	2.40	3,652
01 Sep 10	2.38990 +0.09	2.39	2.30	2.30	8,100
31 Aug 10	2.30000 +0.00	2.30	2.29	2.29	9,690
30 Aug 10	2.30000 +0.00	2.39	2.29	2.38	16,152
27 Aug 10	2.30000 -0.01	2.33	2.25	2.33	7,907
26 Aug 10	2.31000 -0.03	2.35	2.30	2.34	13,700
25 Aug 10	2.34000 -0.07	2.39	2.26	2.26	8,555
24 Aug 10	2.41000 -0.05	2.45	2.29	2.31	32,046
23 Aug 10	2.45990 +0.03	2.46	2.35	2.45	14,250
20 Aug 10	2.43000 +0.05	2.43	2.39	2.43	700
19 Aug 10	2.38000 +0.03	2.44	2.37	2.43	4,700
18 Aug 10	2.35000 +0.02	2.45	2.30	2.45	4,580
17 Aug 10	2.33000 -0.03	2.77	2.31	2.77	24,901
16 Aug 10	2.36000 -0.01	2.48	2.28	2.35	58,500
13 Aug 10	2.37000 +0.00	2.40	2.35	2.35	6,100
12 Aug 10	2.36990 -0.02	2.38	2.35	2.35	12,880
11 Aug 10	2.38990 -0.16	2.50	2.36	2.50	20,210
10 Aug 10	2.54990 -0.08	2.71	2.51	2.71	5,256
09 Aug 10	2.63000 -0.01	2.63	2.50	2.61	18,817
06 Aug 10	2.64000 +0.05	2.68	2.56	2.57	3,967
05 Aug 10	2.59000 -0.19	2.72	2.51	2.72	26,659
04 Aug 10	2.78000 +0.12	2.97	2.73	2.97	16,000
03 Aug 10	2.66000 +0.08	2.75	2.65	2.65	21,779
02 Aug 10	2.58000 +0.00	2.63	2.58	2.63	1,600
30 Jul 10	2.58000 +0.17	2.62	2.50	2.57	4,000
29 Jul 10	2.41000 -0.25	2.62	2.35	2.60	23,953
28 Jul 10	2.66000 -0.02	2.66	2.61	2.61	1,200
27 Jul 10	2.68000 +0.07	2.68	2.56	2.68	3,105
26 Jul 10	2.61000 +0.19	2.61	2.43	2.43	46,043
23 Jul 10	2.42010 +0.06	2.43	2.38	2.38	20,500
22 Jul 10	2.36000 +0.02	2.38	2.30	2.30	43,407
21 Jul 10	2.34000 +0.00	2.34	2.34	2.34	0
20 Jul 10	2.34000 +0.00	2.34	2.25	2.25	1,400
19 Jul 10	2.34000 +0.08	2.34	2.24	2.24	15,600
16 Jul 10	2.26010 -0.08	2.30	2.25	2.30	9,779
15 Jul 10	2.33990 -0.01	2.35	2.19	2.26	36,500
14 Jul 10	2.34700 +0.01	2.35	2.29	2.34	3,492
13 Jul 10	2.34000 +0.04	2.34	2.27	2.27	38,143
12 Jul 10	2.30000 -0.01	2.31	2.29	2.31	3,800
09 Jul 10	2.31000 +0.03	2.31	2.26	2.28	10,341
08 Jul 10	2.28130 -0.02	2.30	2.25	2.30	1,600
07 Jul 10	2.30000 -0.02	2.30	2.21	2.21	1,700
06 Jul 10	2.32000 -0.02	2.35	2.28	2.30	17,128
02 Jul 10	2.33990 -0.03	2.35	2.30	2.30	3,512
01 Jul 10	2.37010 -0.06	2.37	2.30	2.30	8,964
30 Jun 10	2.43000 +0.09	2.46	2.32	2.39	34,289
29 Jun 10	2.34010 -0.12	2.40	2.29	2.40	8,758
28 Jun 10	2.46000 +0.06	2.47	2.40	2.40	20,884
25 Jun 10	2.40000 -0.01	2.46	2.40	2.46	5,450
24 Jun 10	2.41000 +0.01	2.46	2.34	2.34	70,566
23 Jun 10	2.40000 -0.03	2.43	2.32	2.43	25,869
22 Jun 10	2.43000 -0.04	2.51	2.42	2.43	29,588
21 Jun 10	2.47000 +0.08	2.49	2.32	2.40	78,711
18 Jun 10	2.39000 -0.03	2.40	2.32	2.40	13,148
17 Jun 10	2.42000 -0.01	2.51	2.35	2.51	19,759
16 Jun 10	2.43000 -0.01	2.60	2.31	2.36	23,641
15 Jun 10	2.44000 +0.05	2.44	2.37	2.41	22,694
14 Jun 10	2.38990 +0.06	2.42	2.31	2.40	34,058
11 Jun 10	2.32990 -0.02	2.36	2.14	2.36	81,506
10 Jun 10	2.35000 +0.04	2.41	2.31	2.40	23,890
09 Jun 10	2.31000 +0.01	2.55	2.31	2.36	26,285
08 Jun 10	2.30000 -0.03	2.39	2.20	2.29	46,188
07 Jun 10	2.32990 -0.09	2.36	2.24	2.36	36,536
04 Jun 10	2.42000 -0.10	2.50	2.36	2.50	22,749
03 Jun 10	2.52000 -0.04	2.53	2.50	2.50	20,628
02 Jun 10	2.56000 +0.08	2.57	2.46	2.46	7,125
01 Jun 10	2.48000 -0.13	2.64	2.47	2.64	20,638
28 May 10	2.61000 +0.03	2.71	2.57	2.67	24,980
27 May 10	2.58000 +0.13	2.62	2.52	2.52	29,400
26 May 10	2.45000 -0.01	2.54	2.44	2.52	26,297
25 May 10	2.46000 -0.11	2.54	2.40	2.52	39,739
24 May 10	2.57000 -0.14	2.67	2.51	2.66	26,529
21 May 10	2.71000 +0.06	2.77	2.60	2.65	58,750
20 May 10	2.65000 -0.27	2.75	2.64	2.71	92,446
19 May 10	2.92000 -0.06	2.93	2.85	2.93	26,865
18 May 10	2.98000 -0.05	3.05	2.97	3.02	10,746
17 May 10	3.03000 -0.15	3.09	2.95	3.07	50,753
14 May 10	3.18000 +0.02	3.28	3.08	3.10	15,868
13 May 10	3.16000 -0.06	3.30	3.10	3.17	86,905
12 May 10	3.22000 -0.06	3.35	3.01	3.34	80,948
11 May 10	3.28000 +0.03	3.30	3.21	3.24	68,901
10 May 10	3.25000 +0.25	3.27	3.12	3.24	48,944
07 May 10	3.00000 +0.06	3.00	2.78	2.86	119,362
06 May 10	2.94000 +0.00	2.95	2.64	2.88	78,000
05 May 10	2.93990 -0.01	2.98	2.80	2.84	89,718
04 May 10	2.95000 -0.11	3.04	2.93	3.00	72,134
03 May 10	3.06000 +0.02	3.15	3.00	3.03	104,402
30 Apr 10	3.04000 -0.06	3.12	3.01	3.06	39,761
29 Apr 10	3.10000 +0.06	3.25	3.03	3.25	39,948
28 Apr 10	3.04000 -0.06	3.20	3.04	3.20	19,811
27 Apr 10	3.10000 +0.00	3.24	3.09	3.09	20,030
26 Apr 10	3.10000 +0.04	3.14	3.06	3.06	34,156
23 Apr 10	3.06190 -0.12	3.19	3.06	3.12	8,500
22 Apr 10	3.18000 +0.02	3.18	3.10	3.12	51,624
21 Apr 10	3.16000 -0.01	3.16	3.06	3.13	108,263
20 Apr 10	3.17000 +0.06	3.25	3.08	3.10	35,575
19 Apr 10	3.11000 -0.11	3.18	3.07	3.17	25,020
16 Apr 10	3.21990 -0.07	3.29	3.12	3.26	20,751
15 Apr 10	3.29000 -0.01	3.35	3.26	3.35	30,804
14 Apr 10	3.30000 +0.10	3.35	3.06	3.25	89,628
13 Apr 10	3.20000 +0.03	3.25	3.18	3.20	26,077
12 Apr 10	3.17000 +0.14	3.30	2.87	3.01	104,106
09 Apr 10	3.02810 -0.01	3.07	2.99	3.07	20,981
08 Apr 10	3.04000 +0.02	3.05	3.00	3.00	30,884
07 Apr 10	3.02000 -0.02	3.04	2.91	2.99	73,243
06 Apr 10	3.04000 +0.02	3.07	2.99	2.99	9,837
05 Apr 10	3.02000 +0.01	3.04	2.98	2.99	60,053
01 Apr 10	3.01000 -0.03	3.10	3.01	3.03	24,640
31 Mar 10	3.04000 -0.06	3.09	3.03	3.09	17,192
30 Mar 10	3.10000 -0.02	3.19	3.01	3.10	29,986
29 Mar 10	3.12000 +0.13	3.21	3.05	3.09	62,800
26 Mar 10	2.99000 +0.07	3.04	2.80	2.80	91,969
25 Mar 10	2.92000 +0.17	3.07	2.72	2.77	175,161
24 Mar 10	2.75200 -0.04	2.86	2.75	2.79	21,085
23 Mar 10	2.79000 +0.10	2.93	2.63	2.66	111,872
22 Mar 10	2.68810 -0.11	2.75	2.60	2.66	57,164
19 Mar 10	2.80010 -0.01	2.84	2.72	2.77	37,680
18 Mar 10	2.81000 -0.10	2.89	2.80	2.89	46,629
17 Mar 10	2.91000 +0.02	2.95	2.85	2.86	81,243
16 Mar 10	2.89000 +0.07	2.94	2.76	2.78	114,659
15 Mar 10	2.82000 -0.02	2.84	2.73	2.76	60,701
12 Mar 10	2.84000 +0.00	2.93	2.75	2.81	62,289
11 Mar 10	2.83810 +0.17	2.86	2.67	2.69	115,637
10 Mar 10	2.67000 +0.04	2.90	2.62	2.64	98,720
09 Mar 10	2.63000 -0.20	2.77	2.63	2.77	135,050
08 Mar 10	2.82990 -0.21	3.00	2.77	3.00	209,336
05 Mar 10	3.03810 +0.01	3.05	3.00	3.02	76,455
04 Mar 10	3.03000 -0.05	3.07	3.01	3.05	32,483
03 Mar 10	3.08000 -0.15	3.17	3.07	3.15	109,930
02 Mar 10	3.23000 +0.05	3.48	3.17	3.48	141,348
01 Mar 10	3.17810 +0.20	3.20	3.07	3.10	138,842
26 Feb 10	2.98000 +0.05	3.03	2.87	2.95	151,433
25 Feb 10	2.92810 +0.08	2.93	2.81	2.93	52,269
24 Feb 10	2.85000 +0.11	2.90	2.71	2.71	56,106
23 Feb 10	2.74000 -0.08	2.83	2.68	2.82	62,644
22 Feb 10	2.82000 +0.11	2.95	2.74	2.80	187,085
19 Feb 10	2.71000 +0.11	2.77	2.55	2.56	103,858
18 Feb 10	2.60000 +0.01	2.70	2.59	2.62	31,730
17 Feb 10	2.59000 -0.04	2.65	2.45	2.59	58,829
16 Feb 10	2.62990 +0.06	2.65	2.56	2.64	33,478
12 Feb 10	2.56700 +0.03	2.60	2.44	2.48	33,285
11 Feb 10	2.54000 -0.01	2.57	2.48	2.48	31,620
10 Feb 10	2.55000 +0.00	2.56	2.41	2.48	35,983
09 Feb 10	2.55000 +0.06	2.61	2.41	2.59	62,802
08 Feb 10	2.49000 +0.05	2.58	2.45	2.53	17,845
05 Feb 10	2.44000 -0.01	2.55	2.44	2.51	27,379
04 Feb 10	2.45000 -0.11	2.66	2.45	2.66	35,269
03 Feb 10	2.56000 -0.01	2.71	2.52	2.59	39,077
02 Feb 10	2.57000 +0.14	2.61	2.44	2.50	67,844
01 Feb 10	2.43000 +0.02	2.48	2.40	2.48	38,977
29 Jan 10	2.41000 -0.04	2.47	2.41	2.45	49,155
28 Jan 10	2.45000 +0.02	2.47	2.42	2.47	97,583
27 Jan 10	2.43000 +0.00	2.47	2.41	2.45	64,201
26 Jan 10	2.43000 +0.17	2.49	2.37	2.38	108,395
25 Jan 10	2.26000 +0.05	2.34	2.21	2.21	65,394
22 Jan 10	2.21000 -0.14	2.32	2.21	2.29	38,006
21 Jan 10	2.35000 -0.02	2.37	2.15	2.32	120,255
20 Jan 10	2.37000 +0.04	2.39	2.33	2.35	30,750
19 Jan 10	2.33000 +0.08	2.35	2.17	2.17	50,913
15 Jan 10	2.24990 -0.02	2.29	2.16	2.27	47,154
14 Jan 10	2.27000 -0.08	2.37	2.26	2.30	27,580
13 Jan 10	2.35000 -0.05	2.40	2.26	2.36	84,001
12 Jan 10	2.40000 -0.10	2.45	2.36	2.41	190,246
11 Jan 10	2.50000 +0.00	2.63	2.44	2.56	79,067
08 Jan 10	2.50000 +0.00	2.65	2.23	2.61	139,208
07 Jan 10	2.50000 -0.21	2.71	2.45	2.66	263,118
06 Jan 10	2.71000 -0.06	2.92	2.66	2.90	106,748
05 Jan 10	2.77000 +0.08	2.86	2.63	2.76	173,523
04 Jan 10	2.68990 +0.19	2.76	2.54	2.54	282,960
31 Dec 09	2.50000 +0.10	2.90	2.47	2.50	412,813
30 Dec 09	2.40000 +0.19	2.44	2.28	2.31	149,888
29 Dec 09	2.21000 -0.13	2.41	2.16	2.41	98,797
28 Dec 09	2.34000 +0.00	2.58	2.05	2.58	281,550

Camtek Ltd

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	127.90000 -1.04	130.73	124.84	127.62	415,853
19 Oct 26	128.94000 -0.53	135.74	128.51	135.72	380,223
16 Oct 26	129.47000 -1.91	130.34	124.28	128.00	727,764
15 Oct 26	131.38000 -4.34	131.96	121.80	129.10	1,001,251
14 Oct 26	135.72000 -7.06	148.13	129.95	147.97	1,745,404
13 Oct 26	142.78000 -4.85	145.13	134.60	142.40	685,362
12 Oct 26	147.63000 -5.18	153.07	147.04	152.41	506,717
09 Oct 26	152.81000 +2.31	156.65	149.68	152.42	245,482
08 Oct 26	150.50000 -1.70	152.09	145.02	149.62	461,067
07 Oct 26	152.20000 -2.35	152.98	148.00	150.29	288,821
06 Oct 26	154.55000 -7.50	164.44	153.38	162.30	342,846
05 Oct 26	162.05000 -3.14	168.79	161.70	162.80	679,075
02 Oct 26	165.19000 +11.40	165.99	157.72	158.21	559,527
01 Oct 26	153.78999 -1.46	157.87	150.28	156.55	374,795
30 Sep 26	155.25000 +2.43	158.52	153.07	157.87	288,630
29 Sep 26	152.82001 +10.21	154.46	148.19	151.02	335,454
28 Sep 26	142.61000 -4.44	145.46	139.23	144.50	288,042
25 Sep 26	147.05000 +1.93	147.79	143.51	146.65	259,709
24 Sep 26	145.12000 -1.94	147.15	142.68	144.02	367,392
23 Sep 26	147.06000 -4.30	149.78	142.70	149.40	486,967
22 Sep 26	151.36000 +1.73	152.71	146.09	146.63	328,360
21 Sep 26	149.63000 +0.51	152.02	148.42	152.02	180,076
18 Sep 26	149.12000 +4.91	149.53	143.98	146.22	177,124
17 Sep 26	144.21001 +5.62	146.49	141.99	144.31	278,169
16 Sep 26	138.59000 +3.93	139.97	135.08	135.36	506,675
15 Sep 26	134.66000 +0.82	135.82	131.38	135.25	324,022
14 Sep 26	133.84000 -14.13	138.88	132.90	136.94	646,518
11 Sep 26	147.97000 +3.72	149.21	145.97	147.23	228,516
10 Sep 26	144.25000 -4.41	146.63	141.20	143.68	303,794
09 Sep 26	148.66000 +1.65	150.76	145.38	146.88	544,224
08 Sep 26	147.00999 +1.29	150.98	146.03	149.00	273,643
04 Sep 26	145.72000 +6.82	147.92	140.50	141.51	304,546
03 Sep 26	138.89999 +6.99	139.40	127.99	128.82	613,480
02 Sep 26	131.91000 +3.77	132.84	127.82	130.44	541,188
01 Sep 26	128.14000 -5.86	131.26	126.09	130.95	311,704
31 Aug 26	134.00000 -1.57	136.35	132.12	135.21	332,971
28 Aug 26	135.57001 -9.24	142.44	135.39	142.44	232,102
27 Aug 26	144.81000 +1.56	150.40	142.99	150.00	254,123
26 Aug 26	143.25000 -3.41	148.20	141.86	146.64	227,537
25 Aug 26	146.66000 +4.33	147.28	143.70	146.20	241,752
24 Aug 26	142.33000 -4.48	144.19	137.33	144.00	434,448
21 Aug 26	146.81000 -1.70	150.11	143.74	150.11	244,039
20 Aug 26	148.50999 -2.15	154.32	147.70	153.08	278,015
19 Aug 26	150.65500 -5.18	158.33	147.49	157.37	321,874
18 Aug 26	155.84000 -15.96	164.58	153.95	163.12	298,726
17 Aug 26	171.80000 +6.42	178.02	167.95	168.80	337,827
14 Aug 26	165.38000 -7.43	172.81	160.84	172.81	468,323
13 Aug 26	172.81000 -1.39	176.00	170.52	170.52	410,920
12 Aug 26	174.20000 +9.79	177.55	171.98	172.73	483,989
11 Aug 26	164.41000 +6.31	164.93	157.53	163.44	416,237
10 Aug 26	158.10001 +2.75	170.18	147.75	169.94	1,053,206
07 Aug 26	155.35001 +5.68	158.86	151.49	157.78	441,396
06 Aug 26	149.67000 +2.07	153.61	145.16	147.85	801,970
05 Aug 26	147.60001 -4.02	154.85	147.46	148.40	418,806
04 Aug 26	151.62000 +11.83	151.99	141.79	143.87	844,176
03 Aug 26	139.78999 +7.33	140.55	126.99	127.59	710,455
31 Jul 26	132.46001 -4.77	143.70	130.51	138.35	476,664
30 Jul 26	137.23000 +10.26	139.99	134.85	135.91	728,109
29 Jul 26	126.97000 -13.09	140.00	126.34	139.09	655,286
28 Jul 26	140.06000 -11.40	145.70	135.49	145.40	805,012
27 Jul 26	151.46001 +3.67	152.96	143.42	152.53	441,304
24 Jul 26	147.78999 -7.40	156.89	146.05	156.89	307,177
23 Jul 26	155.19000 -1.60	158.50	151.89	154.02	240,518
22 Jul 26	156.78999 +0.64	161.13	155.20	155.53	497,085
21 Jul 26	156.14999 +9.06	158.71	153.22	156.36	506,442
20 Jul 26	147.09000 +0.94	151.39	145.62	149.97	309,416
17 Jul 26	146.14999 -1.77	150.26	137.50	140.41	531,946
16 Jul 26	147.92000 +0.61	149.96	141.58	143.35	610,792
15 Jul 26	147.31000 -2.59	156.00	142.63	154.29	433,149
14 Jul 26	149.89999 +13.12	150.13	143.33	146.35	713,464
13 Jul 26	136.78000 -7.01	138.93	135.00	137.50	335,666
10 Jul 26	143.78999 -1.57	146.19	140.46	141.20	191,800
09 Jul 26	145.36000 +5.31	150.49	144.29	147.40	442,695
08 Jul 26	140.05000 +6.79	140.66	132.27	132.86	770,008
07 Jul 26	133.25999 -8.58	136.00	127.73	131.53	631,174
06 Jul 26	141.84000 -0.66	148.22	140.16	147.56	427,605
02 Jul 26	142.50000 -12.98	155.99	137.28	155.48	671,048
01 Jul 26	155.48000 -7.64	158.01	148.44	157.63	526,687
30 Jun 26	163.12000 +5.80	164.63	154.03	158.84	926,194
29 Jun 26	157.32001 +3.60	161.71	151.55	156.00	821,338
26 Jun 26	153.72000 -14.34	159.96	153.18	158.69	430,473
25 Jun 26	168.06000 +1.16	179.53	165.02	179.53	521,983
24 Jun 26	166.89999 -2.49	169.93	162.00	167.89	581,465
23 Jun 26	169.39000 -26.33	181.46	167.44	177.36	599,560
22 Jun 26	195.72000 +0.56	204.49	194.25	200.54	428,157
18 Jun 26	195.16000 +17.02	195.88	188.00	189.36	300,109
17 Jun 26	178.14000 -4.10	188.52	177.70	186.58	284,783
16 Jun 26	182.24001 -15.51	197.16	181.47	196.94	569,997
15 Jun 26	197.75000 +4.48	203.96	196.50	203.08	557,076
12 Jun 26	193.27000 +9.12	196.99	182.30	184.80	538,126
11 Jun 26	184.14999 +17.46	184.32	169.79	171.99	372,486
10 Jun 26	166.69000 -1.46	176.82	163.96	164.61	349,672
09 Jun 26	168.14999 -0.52	178.20	158.30	173.38	370,643
08 Jun 26	168.67000 +4.46	175.70	167.37	172.40	404,987
05 Jun 26	164.21001 -16.95	176.98	163.04	176.20	408,320
04 Jun 26	181.16000 -2.29	184.80	173.43	176.04	319,877
03 Jun 26	183.45000 -4.07	186.18	178.40	185.11	294,114
02 Jun 26	187.52000 +24.43	190.45	175.00	180.00	1,359,304
01 Jun 26	163.09000 -8.57	169.77	162.55	168.00	901,182
29 May 26	171.66000 -3.12	176.68	169.19	176.03	302,877
28 May 26	174.78000 +5.16	175.15	168.64	172.01	257,490
27 May 26	169.62000 -5.11	178.91	163.99	178.73	451,064
26 May 26	174.73000 +7.36	175.07	169.65	171.48	369,580
22 May 26	167.37000 +6.78	167.49	160.15	162.00	472,912
21 May 26	160.59000 +1.22	161.20	154.79	157.23	263,213
20 May 26	159.37000 +8.06	160.00	153.06	155.99	278,849
19 May 26	151.31000 -4.43	156.63	147.57	150.47	593,042
18 May 26	155.74001 -12.61	169.99	151.90	168.90	1,035,403
15 May 26	168.35001 -3.01	172.12	165.95	167.62	531,449
14 May 26	171.36000 +2.48	174.24	165.02	170.99	508,959
13 May 26	168.88000 -5.74	178.05	163.30	177.32	936,148
12 May 26	174.62500 -32.84	192.92	168.07	192.36	1,396,616
11 May 26	207.46001 +1.92	215.99	205.30	206.03	758,675
08 May 26	205.53999 +12.46	207.00	194.28	194.28	320,722
07 May 26	193.08000 -9.46	201.21	188.93	199.90	227,659
06 May 26	202.53999 +5.34	205.22	198.30	203.74	258,212
05 May 26	197.20000 +14.49	199.57	188.28	188.28	514,320
04 May 26	182.71001 -3.91	186.62	178.90	185.49	328,220
01 May 26	186.62000 -5.30	196.50	185.01	188.52	351,747
30 Apr 26	191.92000 +4.09	192.15	185.45	190.75	315,270
29 Apr 26	187.83000 +7.31	189.23	182.91	185.16	467,340
28 Apr 26	180.52000 -10.40	190.84	178.34	184.75	476,043
27 Apr 26	190.92000 -12.08	201.15	188.66	201.15	433,161
24 Apr 26	203.00000 +7.11	210.20	198.71	199.30	324,084
23 Apr 26	195.89000 +10.01	203.66	187.55	187.55	509,251
22 Apr 26	185.88000 -1.83	192.26	183.16	191.82	222,625
21 Apr 26	187.71001 +3.08	193.30	185.20	185.29	292,799
20 Apr 26	184.63000 +4.85	187.96	176.76	178.54	342,679
17 Apr 26	179.78000 -0.85	185.41	175.57	180.57	592,714
16 Apr 26	180.63000 +1.08	182.80	176.21	181.29	310,916
15 Apr 26	179.55000 -1.19	180.46	172.01	179.40	205,556
14 Apr 26	180.74001 +5.81	183.62	178.35	183.62	261,048
13 Apr 26	174.92999 +0.40	175.84	171.71	173.28	194,344
10 Apr 26	174.53000 -1.98	179.39	172.50	178.20	354,697
09 Apr 26	176.50999 +6.42	177.66	171.65	172.05	300,161
08 Apr 26	170.09000 +10.87	177.31	164.59	172.55	328,659
07 Apr 26	159.22000 +0.10	161.47	154.23	159.54	243,187
06 Apr 26	159.12000 +1.39	161.00	157.97	157.97	113,290
02 Apr 26	157.73000 -0.97	160.06	149.02	150.22	252,784
01 Apr 26	158.70000 +7.09	159.41	152.99	154.74	516,973
31 Mar 26	151.61000 +7.15	151.91	140.67	148.55	1,303,066
30 Mar 26	144.46001 -8.87	157.36	142.27	157.36	391,819
27 Mar 26	153.33000 -6.53	158.32	150.28	155.74	536,114
26 Mar 26	159.86000 -15.22	171.41	158.90	171.28	404,209
25 Mar 26	175.08000 -4.22	180.56	172.76	179.42	592,501
24 Mar 26	179.30000 +7.01	180.34	167.40	168.08	472,489
23 Mar 26	172.28999 +6.34	180.83	167.39	169.15	663,227
20 Mar 26	165.95000 -6.30	176.00	162.47	174.65	449,834
19 Mar 26	172.25000 +5.55	173.28	157.20	160.49	407,503
18 Mar 26	166.70000 +6.31	168.52	160.40	162.29	332,520
17 Mar 26	160.39000 +8.08	161.12	151.08	153.18	416,227
16 Mar 26	152.31000 +3.33	154.65	150.50	152.55	337,535
13 Mar 26	148.98000 -3.57	158.05	148.36	156.75	434,648
12 Mar 26	152.55000 -8.80	159.81	150.78	159.81	349,744
11 Mar 26	161.35001 +5.07	163.96	156.28	156.96	644,970
10 Mar 26	156.28000 +1.04	160.57	155.76	156.92	239,648
09 Mar 26	155.24001 +7.93	157.01	142.35	145.58	669,985
06 Mar 26	147.31000 -17.72	160.50	145.15	160.46	582,808
05 Mar 26	165.03000 -1.03	170.16	158.30	165.16	247,497
04 Mar 26	166.06000 +3.45	167.57	161.66	166.41	465,131
03 Mar 26	162.61000 -8.86	165.56	155.77	163.20	692,593
02 Mar 26	171.47000 +4.08	172.40	166.14	166.14	417,120
27 Feb 26	167.39000 -1.02	169.36	164.10	165.13	366,040
26 Feb 26	168.41000 -0.62	174.61	162.11	171.53	541,090
25 Feb 26	169.03000 +5.25	173.84	165.80	166.00	867,700
24 Feb 26	163.78000 +10.67	164.60	155.75	155.75	530,062
23 Feb 26	153.11000 +5.01	153.29	145.60	148.45	825,029
20 Feb 26	148.10001 -5.09	153.21	145.28	153.00	875,589
19 Feb 26	153.19000 -4.35	159.13	149.26	157.90	703,565
18 Feb 26	157.53999 +0.54	170.46	153.91	160.37	896,610
17 Feb 26	157.00000 -5.00	158.77	154.17	156.71	841,570
13 Feb 26	162.00000 +6.62	163.18	155.63	156.76	443,510
12 Feb 26	155.38000 -3.03	161.07	154.26	160.67	428,718
11 Feb 26	158.41000 +4.41	164.21	157.17	159.71	526,697
10 Feb 26	154.00000 +3.56	157.50	150.37	152.70	320,947
09 Feb 26	150.44000 +1.42	151.23	145.54	148.68	199,008
06 Feb 26	149.02000 +7.91	150.51	141.21	142.01	432,945
05 Feb 26	141.11000 +8.36	142.00	134.09	134.50	578,772
04 Feb 26	132.75000 -8.65	142.59	128.91	140.98	650,049
03 Feb 26	141.39999 -0.54	151.41	135.98	147.32	530,065
02 Feb 26	141.94000 -4.59	149.97	140.65	144.61	652,101
30 Jan 26	146.53000 -9.10	155.17	144.43	150.54	720,918
29 Jan 26	155.63000 +5.46	155.79	145.92	150.51	363,720
28 Jan 26	150.17000 +2.39	153.43	146.68	152.13	327,698
27 Jan 26	147.78000 +5.14	149.20	142.77	145.57	458,032
26 Jan 26	142.64000 -0.99	146.74	142.48	144.39	331,620
23 Jan 26	143.63000 +0.85	144.00	138.40	142.11	285,990
22 Jan 26	142.78000 -3.55	151.24	142.44	150.53	1,340,326
21 Jan 26	146.33000 +1.79	148.22	140.82	144.67	1,269,465
20 Jan 26	144.53999 -1.39	149.54	142.87	143.18	502,554
16 Jan 26	145.92999 +1.55	150.99	145.61	146.55	488,722
15 Jan 26	144.38000 +11.46	149.79	141.29	143.44	1,048,474
14 Jan 26	132.92000 -3.69	135.93	132.14	135.28	390,054
13 Jan 26	136.61000 -1.19	150.00	135.52	148.69	969,676
12 Jan 26	137.80000 +6.13	141.38	130.50	130.50	555,051
09 Jan 26	131.67000 +1.88	134.93	130.41	132.83	232,230
08 Jan 26	129.78999 -2.59	131.89	125.29	131.75	444,125
07 Jan 26	132.38000 -0.93	134.59	130.49	132.90	366,143
06 Jan 26	133.31000 +9.43	134.88	125.19	125.19	733,545
05 Jan 26	123.88000 +8.38	124.87	116.60	119.53	636,892
02 Jan 26	115.50000 +9.15	116.81	110.55	110.55	307,641
31 Dec 25	106.34500 -2.25	108.65	106.13	108.42	125,022
30 Dec 25	108.60000 +0.70	110.04	108.16	109.03	195,278
29 Dec 25	107.90000 -1.15	109.56	106.21	107.54	122,523
26 Dec 25	109.05000 -0.09	110.32	108.60	109.71	148,046
24 Dec 25	109.14000 +0.35	109.91	108.45	109.10	219,545
23 Dec 25	108.79000 +2.81	108.97	105.51	105.88	280,838
22 Dec 25	105.98000 +1.94	106.84	104.80	106.45	204,843
19 Dec 25	104.04000 +2.33	106.76	103.45	103.62	352,669
18 Dec 25	101.71000 -1.40	107.47	101.39	106.66	436,467
17 Dec 25	103.11000 -8.20	111.10	102.09	110.73	688,797
16 Dec 25	111.31000 +1.96	112.70	109.34	109.91	381,418
15 Dec 25	109.35000 -2.60	113.16	109.04	112.19	354,068
12 Dec 25	111.95000 -6.26	118.03	110.08	116.37	420,366
11 Dec 25	118.21000 -2.91	119.35	117.00	118.15	418,121
10 Dec 25	121.12000 +1.92	121.98	118.19	118.50	463,075
09 Dec 25	119.20000 +0.43	119.81	116.57	116.73	277,628
08 Dec 25	118.77000 +1.70	118.99	117.24	117.64	343,640
05 Dec 25	117.07000 -1.34	120.19	116.30	119.84	315,460
04 Dec 25	118.41000 +1.48	118.94	113.38	114.26	366,258
03 Dec 25	116.93000 +6.03	117.20	109.48	112.06	770,087
02 Dec 25	110.90000 +5.50	113.56	108.15	108.15	1,168,704
01 Dec 25	105.40000 +0.11	106.89	103.14	103.81	243,592
28 Nov 25	105.29500 +1.03	105.49	103.46	104.26	119,747
26 Nov 25	104.26000 +0.91	107.12	103.39	104.41	435,105
25 Nov 25	103.35000 +2.20	103.67	98.97	99.20	443,747
24 Nov 25	101.15000 +6.75	101.93	95.66	95.66	609,251
21 Nov 25	94.40000 -0.16	95.43	91.91	93.50	551,974
20 Nov 25	94.56000 -5.48	104.34	94.50	103.35	701,726
19 Nov 25	100.04000 +5.28	101.11	94.89	94.89	595,448
18 Nov 25	94.76000 -1.12	96.55	92.00	94.76	447,291
17 Nov 25	95.88000 -0.31	97.80	94.91	95.85	308,563
14 Nov 25	96.19000 -3.38	100.71	95.61	97.74	522,206
13 Nov 25	99.57000 -3.49	102.70	97.77	101.83	510,747
12 Nov 25	103.06000 -1.04	105.70	101.08	105.35	486,519
11 Nov 25	104.10000 -7.10	110.86	102.71	110.50	824,305
10 Nov 25	111.20000 -7.92	112.45	108.00	109.00	1,120,861
07 Nov 25	119.12000 -1.13	119.25	112.47	117.50	533,508
06 Nov 25	120.25000 -3.49	121.36	116.54	118.36	572,966
05 Nov 25	123.74000 +6.28	125.53	117.56	117.56	202,658
04 Nov 25	117.46000 -5.98	122.13	116.86	119.73	300,902
03 Nov 25	123.44000 -0.38	125.53	121.63	124.17	373,918
31 Oct 25	123.82000 -0.21	127.67	122.01	124.22	325,513
30 Oct 25	124.03000 -4.20	127.86	123.37	126.00	342,097
29 Oct 25	128.23000 +9.74	129.41	123.74	123.74	1,061,658
28 Oct 25	118.49000 -2.06	119.48	116.16	119.48	384,066
27 Oct 25	120.55000 +1.40	124.55	119.89	123.18	603,392
24 Oct 25	119.15000 +1.07	122.08	117.99	119.99	434,403
23 Oct 25	118.08000 +2.17	118.48	114.87	115.84	496,294
22 Oct 25	115.91000 -4.47	120.23	113.11	119.06	426,473
21 Oct 25	120.38000 -2.51	123.31	119.64	121.86	402,449
20 Oct 25	122.89000 +2.16	123.50	121.13	122.77	510,086
17 Oct 25	120.73000 -1.51	122.85	118.70	121.25	378,737
16 Oct 25	122.24000 -2.99	126.35	121.48	126.25	395,191
15 Oct 25	125.23000 +4.20	127.08	120.96	123.08	904,952
14 Oct 25	121.03000 +2.06	125.10	115.52	115.52	554,608
13 Oct 25	118.97000 +8.92	120.26	115.40	115.64	427,841
10 Oct 25	110.05000 -4.05	116.35	109.46	115.51	335,859
09 Oct 25	114.10000 -2.99	117.00	113.81	117.00	391,226
08 Oct 25	117.09000 +5.31	117.28	111.20	112.08	444,357
07 Oct 25	111.78000 -4.90	118.00	111.61	117.20	425,129
06 Oct 25	116.68000 +3.35	119.26	115.55	116.32	270,634
03 Oct 25	113.33000 -4.18	119.10	113.02	117.60	782,554
02 Oct 25	117.51000 +4.09	118.50	115.10	116.18	753,241
01 Oct 25	113.42000 +8.37	113.71	103.02	103.55	658,925
30 Sep 25	105.05000 +1.17	105.10	102.09	103.55	386,296
29 Sep 25	103.88000 -0.75	106.99	102.33	105.59	400,316
26 Sep 25	104.63000 +1.27	104.78	101.46	103.47	350,974
25 Sep 25	103.36000 +0.86	104.25	99.91	101.76	600,557
24 Sep 25	102.50000 -2.63	106.00	100.77	103.61	632,374
23 Sep 25	105.13000 +2.49	106.69	102.18	102.18	1,146,006
22 Sep 25	102.64000 +5.03	104.39	96.23	96.36	845,994
19 Sep 25	97.61000 -3.54	102.00	97.49	102.00	337,888
18 Sep 25	101.15000 +12.15	101.63	92.80	92.80	1,716,773
17 Sep 25	89.00000 +3.16	89.08	85.60	86.35	490,963
16 Sep 25	85.84000 -1.81	88.54	85.38	88.34	531,576
15 Sep 25	87.65000 +0.63	88.64	87.12	87.35	477,821
12 Sep 25	87.02000 +2.91	87.85	82.59	83.06	1,953,137
11 Sep 25	84.11000 +2.90	84.80	81.48	81.74	164,975
10 Sep 25	81.21000 -1.52	83.65	80.61	82.95	195,187
09 Sep 25	82.73000 +1.66	83.70	81.41	81.41	193,253
08 Sep 25	81.07500 +2.32	81.29	79.96	80.05	239,221
05 Sep 25	78.75000 +0.55	79.70	77.68	79.01	247,857
04 Sep 25	78.20000 +1.47	78.66	76.36	77.00	291,242
03 Sep 25	76.73000 -1.73	78.44	75.75	78.44	589,147
02 Sep 25	78.46000 -4.25	80.86	77.16	79.92	598,952
29 Aug 25	82.71000 -5.11	87.00	82.28	86.58	405,726
28 Aug 25	87.82000 +0.92	89.62	87.50	87.82	355,471
27 Aug 25	86.90000 +2.07	88.63	85.02	85.55	333,854
26 Aug 25	84.83000 +2.25	84.98	82.39	82.39	172,417
25 Aug 25	82.58000 +0.07	83.80	81.90	81.90	159,165
22 Aug 25	82.51000 +0.77	84.58	81.32	81.40	176,471
21 Aug 25	81.74000 -0.68	82.77	80.70	81.00	244,315
20 Aug 25	82.42000 -0.94	83.55	80.63	83.55	303,575
19 Aug 25	83.36000 -2.15	85.15	83.23	85.15	233,170
18 Aug 25	85.51000 +1.57	85.57	83.65	83.77	194,237
15 Aug 25	83.94000 -3.11	86.46	82.90	86.46	336,370
14 Aug 25	87.05000 -1.08	88.35	86.42	87.62	336,351
13 Aug 25	88.13000 +1.60	88.81	86.25	86.82	282,581
12 Aug 25	86.53000 +1.77	87.13	84.55	85.33	203,998
11 Aug 25	84.76000 +1.62	86.68	84.18	84.30	335,566
08 Aug 25	83.14000 +1.53	84.47	80.28	82.86	279,581
07 Aug 25	81.61000 +0.22	83.22	81.12	82.50	248,600
06 Aug 25	81.39000 -6.96	86.43	80.46	86.30	965,793
05 Aug 25	88.35000 -8.42	94.16	87.00	89.99	1,144,431
04 Aug 25	96.77000 +1.27	98.87	95.62	96.38	432,477
01 Aug 25	95.50000 +1.35	96.00	90.26	90.83	488,714
31 Jul 25	94.15000 -4.20	98.68	93.96	97.20	554,795
30 Jul 25	98.35000 +0.11	100.14	97.83	98.77	256,330
29 Jul 25	98.24000 -0.69	101.73	97.92	100.49	441,256
28 Jul 25	98.93000 +3.12	100.70	97.27	97.27	490,941
25 Jul 25	95.81000 +1.57	96.34	94.17	94.71	243,024
24 Jul 25	94.24000 +1.20	94.98	92.50	93.75	207,396
23 Jul 25	93.04000 +0.71	95.36	92.95	93.07	295,825
22 Jul 25	92.33000 -1.96	94.29	91.56	93.77	311,151
21 Jul 25	94.29000 +1.78	97.80	92.57	92.57	658,375
18 Jul 25	92.51000 +0.58	92.70	91.54	92.31	142,074
17 Jul 25	91.93000 +0.92	92.74	88.50	92.20	378,780
16 Jul 25	91.01000 +0.06	91.11	86.70	90.83	479,922
15 Jul 25	90.95000 +3.00	93.22	89.75	92.22	415,873
14 Jul 25	87.95000 -1.45	89.08	84.50	87.78	497,189
11 Jul 25	89.40000 -0.06	89.45	87.25	88.10	184,659
10 Jul 25	89.46000 -0.68	91.76	89.16	91.50	214,942
09 Jul 25	90.14000 +1.81	91.16	88.41	88.59	254,656
08 Jul 25	88.33000 -0.67	89.83	87.43	88.57	270,781
07 Jul 25	89.00000 +0.08	90.40	88.38	89.67	339,963
03 Jul 25	88.92000 +1.40	90.36	88.03	89.92	491,428
02 Jul 25	87.52000 +5.48	88.36	83.50	84.23	807,505
01 Jul 25	82.04000 -2.52	83.93	78.49	83.83	571,975
30 Jun 25	84.56000 +0.10	86.44	83.88	85.61	447,728
27 Jun 25	84.46000 +0.36	85.39	82.50	83.37	440,441
26 Jun 25	84.10000 +2.01	85.00	82.18	83.08	548,381
25 Jun 25	82.09000 +0.54	85.07	80.21	82.87	1,192,079
24 Jun 25	81.55000 +6.70	82.51	77.31	77.31	1,461,874
23 Jun 25	74.85000 +0.90	75.90	73.06	74.28	330,585
20 Jun 25	73.95000 -1.03	75.98	72.54	75.73	215,498
18 Jun 25	74.98000 +0.68	76.13	74.38	74.82	192,666
17 Jun 25	74.30000 -1.07	75.52	73.65	74.56	203,771
16 Jun 25	75.37000 +5.04	76.87	72.93	72.93	364,955
13 Jun 25	70.33000 -3.11	72.23	70.07	71.00	542,759
12 Jun 25	73.44000 -2.44	74.74	73.40	74.19	217,247
11 Jun 25	75.88000 +0.19	77.39	75.41	77.19	273,162
10 Jun 25	75.69000 +1.25	76.57	75.13	75.71	259,489
09 Jun 25	74.44000 +0.95	76.20	74.41	75.00	283,348
06 Jun 25	73.49000 +1.33	74.43	72.18	73.05	181,575
05 Jun 25	72.16000 -0.54	75.09	71.69	74.50	283,156
04 Jun 25	72.70000 +4.66	74.00	68.63	68.63	537,129
03 Jun 25	68.04000 +1.23	68.28	65.57	66.31	402,780
02 Jun 25	66.81000 +0.27	67.06	64.90	66.29	335,933
30 May 25	66.54000 -2.49	68.74	65.41	68.16	190,764
29 May 25	69.03000 +3.75	70.22	67.21	69.32	407,524
28 May 25	65.28000 -0.74	66.75	65.09	66.47	258,556
27 May 25	66.02000 +1.03	67.07	65.71	66.00	351,876
23 May 25	64.99000 -0.01	65.22	62.88	63.62	287,457
22 May 25	65.00000 +0.29	66.53	64.29	64.29	189,202
21 May 25	64.71000 -1.07	66.00	64.20	65.12	330,063
20 May 25	65.78000 +0.48	65.85	64.29	65.11	352,910
19 May 25	65.30000 -0.64	65.94	64.71	64.71	207,202
16 May 25	65.94500 -0.57	66.26	64.25	66.11	435,888
15 May 25	66.51000 -3.32	69.58	65.92	69.28	407,911
14 May 25	69.83000 +1.22	69.99	67.95	69.10	385,814
13 May 25	68.61000 -0.59	69.19	64.40	68.68	1,495,524
12 May 25	69.20000 +2.63	71.23	67.84	70.54	767,763
09 May 25	66.57000 -2.40	68.38	64.54	68.28	754,817
08 May 25	68.97000 -0.62	70.82	68.79	70.79	267,224
07 May 25	69.59000 +2.31	69.87	67.42	67.99	249,800
06 May 25	67.28000 +0.32	68.49	65.78	66.25	161,238
05 May 25	66.96000 -1.61	68.32	66.88	67.20	187,924
02 May 25	68.57000 +2.69	70.23	67.81	67.86	250,334
01 May 25	65.88000 +0.54	68.01	64.50	66.25	157,554
30 Apr 25	65.34000 +0.34	65.34	62.60	63.05	145,320
29 Apr 25	65.00000 -1.37	66.43	64.89	65.95	233,638
28 Apr 25	66.37000 -0.18	66.51	63.68	65.98	306,253
25 Apr 25	66.55000 -0.39	68.11	65.25	65.87	440,127
24 Apr 25	66.94000 +2.97	67.43	64.62	65.10	260,470
23 Apr 25	63.97000 +3.78	66.36	63.61	63.78	452,201
22 Apr 25	60.19000 +1.57	61.01	59.08	60.27	355,372
21 Apr 25	58.62000 -1.75	59.58	57.50	58.75	397,424
17 Apr 25	60.37000 +2.42	60.50	58.27	59.44	334,121
16 Apr 25	57.95000 -2.38	58.46	56.09	57.62	233,748
15 Apr 25	60.33000 +0.18	60.96	59.40	60.15	158,339
14 Apr 25	60.15000 +0.25	62.21	58.76	61.55	263,173
11 Apr 25	59.90000 +2.48	60.33	56.24	57.42	335,442
10 Apr 25	57.42000 -4.99	59.75	55.00	59.75	530,951
09 Apr 25	62.41000 +10.09	63.95	53.23	54.17	1,095,190
08 Apr 25	52.32000 -2.85	57.84	50.96	57.74	524,922
07 Apr 25	55.17000 +4.61	59.00	49.85	50.72	779,322
04 Apr 25	50.56000 -2.15	51.32	47.41	50.52	660,572
03 Apr 25	52.71000 -7.46	56.65	52.39	56.54	779,882
02 Apr 25	60.17000 +1.03	62.23	57.85	58.00	426,216
01 Apr 25	59.14000 +0.51	59.65	57.31	58.45	377,067
31 Mar 25	58.63000 -0.37	58.69	56.49	57.25	526,932
28 Mar 25	59.00000 -3.97	62.52	57.71	62.52	413,062
27 Mar 25	62.97000 -1.65	64.30	62.73	64.25	211,259
26 Mar 25	64.62000 -2.13	66.48	63.88	66.09	300,044
25 Mar 25	66.75000 -1.76	68.28	66.52	68.25	181,637
24 Mar 25	68.51000 +2.46	69.00	67.31	67.31	304,022
21 Mar 25	66.05000 -1.77	66.71	65.46	66.70	300,605
20 Mar 25	67.82000 +3.15	68.21	63.56	63.73	572,736
19 Mar 25	64.67000 +1.91	65.99	62.13	62.92	794,076
18 Mar 25	62.75500 -3.23	65.19	62.65	65.15	358,152
17 Mar 25	65.98000 +0.09	66.85	64.46	65.45	254,354
14 Mar 25	65.89000 +2.40	66.00	64.54	64.54	304,199
13 Mar 25	63.49000 -0.75	64.69	62.74	63.79	302,843
12 Mar 25	64.24000 +0.85	65.58	63.63	65.11	888,671
11 Mar 25	63.39000 +0.19	65.59	62.51	63.82	729,892
10 Mar 25	63.20000 -5.60	66.88	62.44	66.50	588,281
07 Mar 25	68.80000 +0.96	69.18	65.52	67.92	379,815
06 Mar 25	67.84000 -3.24	70.00	65.85	68.24	739,129
05 Mar 25	71.08000 +0.80	71.44	68.60	70.62	696,232
04 Mar 25	70.28000 +1.35	71.35	67.00	68.16	652,293
03 Mar 25	68.93000 -5.59	75.30	68.40	75.30	547,048
28 Feb 25	74.52000 -0.28	75.74	71.28	73.53	468,298
27 Feb 25	74.80000 -4.38	80.20	74.53	80.01	333,094
26 Feb 25	79.18000 +2.30	81.35	77.10	77.10	458,647
25 Feb 25	76.88000 -1.52	78.58	75.68	77.88	354,341
24 Feb 25	78.40000 +2.01	79.88	76.62	77.06	507,247
21 Feb 25	76.39000 -3.50	80.94	74.30	80.94	688,952
20 Feb 25	79.89000 -3.09	84.40	79.73	83.20	530,199
19 Feb 25	82.98000 -2.02	85.74	81.84	85.09	771,632
18 Feb 25	85.00000 -1.82	89.35	84.74	87.92	673,852
14 Feb 25	86.82000 -1.67	89.41	83.22	89.04	370,908
13 Feb 25	88.49000 +1.41	90.50	86.01	88.72	650,235
12 Feb 25	87.08000 -0.32	89.62	84.17	88.00	904,305
11 Feb 25	87.40000 -1.35	90.03	86.56	89.21	776,621
10 Feb 25	88.75000 +2.43	89.34	85.71	88.00	561,728
07 Feb 25	86.32000 -4.99	91.97	82.21	90.62	984,197
06 Feb 25	91.31000 -2.23	94.70	90.83	93.26	283,402
05 Feb 25	93.54000 +5.34	93.98	88.28	88.66	369,928
04 Feb 25	88.20000 -1.05	91.00	86.93	90.12	429,084
03 Feb 25	89.25000 -5.29	92.14	88.26	89.97	627,368
31 Jan 25	94.54000 +3.59	96.23	91.19	92.11	643,339
30 Jan 25	90.95000 +2.98	91.39	87.27	88.40	609,913
29 Jan 25	87.97000 +1.62	88.78	85.85	88.46	822,646
28 Jan 25	86.35000 +0.84	88.10	82.61	84.62	633,528
27 Jan 25	85.51000 -15.24	92.11	84.28	89.36	1,654,820
24 Jan 25	100.75000 -3.90	105.80	98.51	105.80	514,265
23 Jan 25	104.65000 -1.43	104.90	101.68	103.52	498,650
22 Jan 25	106.08000 -1.06	110.73	105.58	108.25	795,770
21 Jan 25	107.14000 +3.52	109.34	103.91	104.93	1,091,031
17 Jan 25	103.62000 +4.68	103.78	99.38	102.00	922,048
16 Jan 25	98.94000 +5.46	102.00	96.96	98.40	828,320
15 Jan 25	93.48000 +3.96	95.10	91.27	91.89	499,286
14 Jan 25	89.52000 +2.73	90.08	86.87	89.83	436,151
13 Jan 25	86.79000 -2.73	87.32	82.15	86.35	453,917
10 Jan 25	89.52000 -1.34	91.14	86.75	91.14	293,018
08 Jan 25	90.86000 -0.19	91.23	88.37	90.44	542,071
07 Jan 25	91.05000 +2.55	92.92	88.77	90.55	591,187
06 Jan 25	88.50000 +5.81	89.25	85.66	85.98	608,333
03 Jan 25	82.69000 +1.84	83.38	80.85	81.15	218,302
02 Jan 25	80.85000 +0.08	83.55	80.20	81.80	215,416
31 Dec 24	80.77000 +0.24	82.44	80.62	80.72	192,062
30 Dec 24	80.53000 -1.93	81.42	79.09	80.55	133,793
27 Dec 24	82.46000 -1.23	84.74	80.50	83.88	196,751
26 Dec 24	83.69000 -0.25	84.77	83.23	83.51	164,633
24 Dec 24	83.94000 +0.58	85.05	83.63	84.40	174,821
23 Dec 24	83.36000 +0.00	84.07	82.22	83.17	319,141
20 Dec 24	83.35500 -1.28	85.17	81.73	82.96	633,071
19 Dec 24	84.64000 +3.13	87.45	82.50	82.50	1,652,353
18 Dec 24	81.51000 +4.83	86.56	77.60	77.64	1,893,029
17 Dec 24	76.68000 -0.58	77.84	75.59	77.22	481,026
16 Dec 24	77.26000 +2.39	78.50	75.36	75.55	431,196
13 Dec 24	74.87000 +1.10	75.91	72.98	75.27	270,508
12 Dec 24	73.77000 -0.95	75.49	72.78	73.97	241,231
11 Dec 24	74.72000 +1.55	76.32	73.58	74.21	452,305
10 Dec 24	73.17000 -5.13	79.04	72.41	79.03	495,907
09 Dec 24	78.30000 +5.58	79.35	72.99	73.15	1,336,087
06 Dec 24	72.72000 +1.13	73.41	71.23	72.00	291,770
05 Dec 24	71.59000 -4.08	75.36	70.87	75.36	423,551
04 Dec 24	75.67000 -0.29	77.13	75.44	77.13	220,719
03 Dec 24	75.95500 +0.50	76.15	74.58	74.60	351,106
02 Dec 24	75.46000 +0.96	76.10	73.96	73.96	338,545
29 Nov 24	74.50000 +2.61	76.42	73.85	73.85	281,369
27 Nov 24	71.89000 +0.77	73.39	70.20	73.39	604,954
26 Nov 24	71.12000 -0.55	74.35	69.83	72.78	476,428
25 Nov 24	71.67000 -3.27	74.83	71.01	74.74	571,762
22 Nov 24	74.94000 -0.57	77.20	74.42	75.21	296,308
21 Nov 24	75.51000 +0.34	76.80	74.70	75.77	319,265
20 Nov 24	75.17000 +0.33	76.17	73.72	74.64	264,746
19 Nov 24	74.84000 -0.83	75.00	73.05	74.12	397,893
18 Nov 24	75.67000 +1.60	75.78	72.97	73.60	430,621
15 Nov 24	74.07000 -4.65	76.85	72.13	76.67	857,743
14 Nov 24	78.72000 -1.19	81.35	78.16	81.00	522,319
13 Nov 24	79.91000 -4.85	86.70	79.69	86.25	758,285
12 Nov 24	84.76000 +6.06	89.94	80.18	85.19	1,571,828
11 Nov 24	78.70000 -1.83	82.13	78.58	81.95	730,115
08 Nov 24	80.53000 -1.98	81.83	79.53	80.88	325,949
07 Nov 24	82.51000 +3.56	83.04	79.36	80.35	558,922
06 Nov 24	78.95000 +4.50	79.68	76.41	76.75	662,057
05 Nov 24	74.45000 +0.13	76.08	74.25	74.41	376,456
04 Nov 24	74.32000 +0.11	77.50	74.06	75.37	409,120
01 Nov 24	74.21000 -5.35	79.97	72.69	79.97	1,030,527
31 Oct 24	79.56000 -2.54	81.63	78.28	81.63	277,676
30 Oct 24	82.10000 -1.53	82.49	80.04	81.43	273,166
29 Oct 24	83.63000 +4.47	84.97	78.69	79.10	495,661
28 Oct 24	79.16000 +1.50	80.85	78.55	78.83	312,322
25 Oct 24	77.66000 +0.07	79.63	77.39	77.59	232,947
24 Oct 24	77.59000 -1.35	80.40	76.40	80.33	432,829
23 Oct 24	78.94000 -1.66	80.30	76.60	80.00	404,685
22 Oct 24	80.60000 -1.50	81.85	80.00	81.85	152,801
21 Oct 24	82.10000 -0.72	82.37	80.22	82.04	257,546
18 Oct 24	82.82000 +0.45	84.13	81.51	82.80	317,292
17 Oct 24	82.37000 +0.75	85.75	82.26	84.70	372,684
16 Oct 24	81.62000 -1.07	84.73	80.69	83.75	372,360
15 Oct 24	82.69000 -4.92	88.33	80.96	87.17	852,303
14 Oct 24	87.61000 +3.45	88.34	85.59	85.72	495,531
11 Oct 24	84.16000 +4.93	84.61	78.31	78.31	412,191
10 Oct 24	79.23000 -1.12	79.75	76.64	78.89	494,964
09 Oct 24	80.35000 -0.99	81.50	79.04	81.50	572,510
08 Oct 24	81.34000 -0.59	82.71	80.27	82.39	725,019
07 Oct 24	81.93000 +1.64	82.12	80.54	80.54	424,478
04 Oct 24	80.29000 +0.95	81.29	78.86	81.00	340,315
03 Oct 24	79.34000 +1.33	80.51	76.85	76.85	307,646
02 Oct 24	78.01000 +1.35	79.66	75.66	77.34	310,115
01 Oct 24	76.66500 -3.18	80.86	74.60	80.11	614,067
30 Sep 24	79.85000 -2.82	81.32	79.14	81.26	517,184
27 Sep 24	82.67000 -3.23	86.75	82.16	86.27	695,953
26 Sep 24	85.90000 +9.24	89.00	83.86	86.73	1,588,463
25 Sep 24	76.66000 +1.07	78.78	75.63	76.19	535,689
24 Sep 24	75.59000 +1.24	76.51	74.28	75.42	599,533
23 Sep 24	74.35000 +0.01	77.07	74.10	74.82	453,456
20 Sep 24	74.34000 -1.79	75.54	73.52	75.29	298,814
19 Sep 24	76.13000 +4.62	76.45	73.20	73.39	861,187
18 Sep 24	71.51000 -3.38	76.07	70.84	75.95	1,895,820
17 Sep 24	74.89000 -2.62	78.10	74.04	77.77	894,092
16 Sep 24	77.51000 -3.62	79.25	76.31	79.25	594,569
13 Sep 24	81.13000 +1.97	81.96	79.62	79.70	341,297
12 Sep 24	79.16000 -0.17	81.40	76.79	79.83	742,090
11 Sep 24	79.33000 +1.61	79.59	76.47	78.64	477,037
10 Sep 24	77.72000 +1.75	78.68	75.75	76.75	578,125
09 Sep 24	75.97000 -1.91	79.36	75.47	78.86	898,048
06 Sep 24	77.88000 -5.03	83.14	76.87	82.13	957,882
05 Sep 24	82.91000 -0.65	84.50	82.13	82.70	329,074
04 Sep 24	83.56000 +1.40	85.94	80.56	81.01	471,137
03 Sep 24	82.16000 -8.86	88.62	81.89	88.62	1,010,163
30 Aug 24	91.02000 -2.09	94.89	89.09	94.59	684,439
29 Aug 24	93.11000 +0.92	96.74	92.89	93.59	353,995
28 Aug 24	92.19000 -2.32	95.19	91.67	94.30	358,389
27 Aug 24	94.51000 +2.52	94.59	90.66	91.53	421,331
26 Aug 24	91.99000 -5.98	97.18	91.13	97.18	498,701
23 Aug 24	97.97000 +1.53	98.46	94.51	98.06	318,603
22 Aug 24	96.44000 -2.10	100.60	96.17	98.77	398,747
21 Aug 24	98.54000 +0.99	99.15	95.72	96.79	343,897
20 Aug 24	97.55000 -0.90	100.33	96.20	98.31	283,169
19 Aug 24	98.45000 -1.48	99.47	95.58	99.11	310,074
16 Aug 24	99.93000 -1.10	101.00	96.38	100.26	811,895
15 Aug 24	101.03000 +7.55	101.22	95.67	95.98	687,418
14 Aug 24	93.48000 -0.10	94.12	90.54	93.55	652,311
13 Aug 24	93.58000 +2.03	94.60	91.62	93.20	374,666
12 Aug 24	91.55000 -1.40	94.90	91.11	92.26	424,731
09 Aug 24	92.95000 +2.84	93.96	89.97	90.56	766,497
08 Aug 24	90.11000 +4.64	91.08	86.67	88.17	607,766
07 Aug 24	85.47000 -0.51	90.59	85.26	88.90	675,932
06 Aug 24	85.98000 -0.54	88.01	83.47	87.25	663,997
05 Aug 24	86.52000 +2.43	88.25	78.15	78.89	1,525,081
02 Aug 24	84.09000 -7.93	89.42	82.70	87.32	1,393,756
01 Aug 24	92.02000 -12.98	103.01	91.50	100.10	1,458,949
31 Jul 24	105.00000 +10.94	105.68	99.50	99.50	1,270,824
30 Jul 24	94.06000 -8.45	102.39	93.39	101.76	1,250,356
29 Jul 24	102.51000 +1.54	109.36	102.45	103.01	1,190,369
26 Jul 24	100.97000 +0.06	105.14	100.89	102.68	854,587
25 Jul 24	100.91000 -7.96	109.47	99.98	108.88	1,389,431
24 Jul 24	108.87000 -7.53	114.80	108.09	114.45	643,830
23 Jul 24	116.40000 +3.76	117.26	110.40	111.20	725,315
22 Jul 24	112.64000 +4.16	114.55	110.04	110.70	704,112
19 Jul 24	108.48000 -3.58	112.25	108.05	109.68	398,428
18 Jul 24	112.06000 -1.41	115.60	104.82	115.46	1,736,213
17 Jul 24	113.47000 -15.01	122.62	113.37	122.62	1,260,571
16 Jul 24	128.48000 -2.90	130.63	126.66	130.57	578,977
15 Jul 24	131.38000 +1.82	133.55	130.00	133.20	362,667
12 Jul 24	129.56000 +0.24	133.74	127.50	129.40	433,334
11 Jul 24	129.32001 -6.88	133.52	128.07	133.00	946,913
10 Jul 24	136.20000 -0.58	138.67	135.51	137.50	520,254
09 Jul 24	136.78000 -0.46	140.50	134.81	139.01	540,652
08 Jul 24	137.24001 +4.99	139.40	131.77	133.71	655,559
05 Jul 24	132.25000 +2.27	134.82	131.01	132.50	705,709
03 Jul 24	129.98000 +2.65	131.18	127.50	127.61	212,338
02 Jul 24	127.33000 -0.47	130.54	126.53	127.80	275,436
01 Jul 24	127.80000 +2.56	128.37	121.83	126.25	472,355
28 Jun 24	125.24000 +1.74	129.67	123.03	124.38	669,572
27 Jun 24	123.50000 +5.74	126.30	118.21	118.22	847,442
26 Jun 24	117.76000 +2.06	118.39	115.13	115.13	658,890
25 Jun 24	115.70000 +4.48	116.83	111.77	112.18	590,490
24 Jun 24	111.22000 -3.17	114.08	109.82	113.65	1,003,249
21 Jun 24	114.39000 -1.46	117.34	111.37	115.84	747,927
20 Jun 24	115.85000 -3.42	119.55	112.89	118.68	624,758
18 Jun 24	119.27000 -1.79	122.93	118.96	120.54	410,390
17 Jun 24	121.06000 +7.46	121.66	113.75	114.76	662,255
14 Jun 24	113.60000 -3.41	116.99	113.20	115.99	338,036
13 Jun 24	117.01000 +1.51	118.23	115.22	116.00	422,089
12 Jun 24	115.50000 +3.35	116.89	112.11	112.11	424,260
11 Jun 24	112.15000 +0.60	112.80	109.70	110.74	296,193
10 Jun 24	111.55000 +2.13	113.34	108.30	108.99	402,771
07 Jun 24	109.42000 +2.78	110.74	106.87	108.00	490,923
06 Jun 24	106.64000 -1.93	108.80	104.69	108.70	466,562
05 Jun 24	108.57000 +6.72	109.00	103.43	103.70	378,152
04 Jun 24	101.85000 +0.09	103.16	99.90	102.52	282,872
03 Jun 24	101.76000 -0.65	103.81	98.03	103.56	499,214
31 May 24	102.41000 -2.95	106.28	98.69	105.48	700,599
30 May 24	105.36000 -3.19	108.86	105.05	108.86	344,050
29 May 24	108.55000 +0.63	109.49	105.47	106.66	588,722
28 May 24	107.92000 +2.07	108.84	105.29	107.65	347,778
24 May 24	105.85000 +1.64	106.78	103.89	104.99	299,597
23 May 24	104.21000 +1.33	105.92	102.40	105.37	425,594
22 May 24	102.88000 +2.03	103.95	101.55	101.88	621,022
21 May 24	100.85000 +1.00	102.73	99.00	99.05	350,260
20 May 24	99.85000 +2.75	100.67	96.94	97.00	315,672
17 May 24	97.10000 -0.54	98.79	96.15	97.45	223,671
16 May 24	97.64000 -2.75	99.58	96.82	97.48	523,904
15 May 24	100.39000 +6.28	100.95	94.70	94.87	975,451
14 May 24	94.11000 +1.24	94.56	92.50	92.77	350,811
13 May 24	92.87000 +2.41	92.88	89.00	90.00	502,465
10 May 24	90.46000 -1.16	94.90	89.31	93.50	408,296
09 May 24	91.62000 +7.25	95.13	87.70	91.00	1,256,358
08 May 24	84.37000 -0.05	84.89	83.13	83.40	533,412
07 May 24	84.42000 -0.05	86.25	83.40	84.53	601,791
06 May 24	84.47000 +1.19	85.67	83.74	84.43	455,198
03 May 24	83.28000 +3.26	84.38	81.35	81.36	211,300
02 May 24	80.02000 +1.14	81.69	78.93	81.03	452,956
01 May 24	78.88000 -2.09	81.35	78.15	80.63	307,967
30 Apr 24	80.97000 -1.73	83.24	80.97	82.56	125,609
29 Apr 24	82.70000 +0.54	83.00	80.79	82.00	155,235
26 Apr 24	82.16000 +3.30	83.35	80.36	80.73	243,952
25 Apr 24	78.86000 +1.40	79.61	76.21	77.13	215,872
24 Apr 24	77.46000 +0.79	79.68	76.15	77.40	283,005
23 Apr 24	76.67000 +0.80	77.43	76.00	76.45	153,051
22 Apr 24	75.87000 +1.19	76.05	73.06	75.35	411,092
19 Apr 24	74.68000 -4.49	78.48	72.48	78.15	642,327
18 Apr 24	79.17000 -1.19	82.50	78.72	80.03	329,339
17 Apr 24	80.36000 -3.15	83.52	79.89	83.23	273,650
16 Apr 24	83.51000 +5.05	84.97	80.34	80.34	389,628
15 Apr 24	78.46000 -0.07	80.75	77.70	80.75	341,224
12 Apr 24	78.53000 -2.46	79.35	77.16	78.87	299,017
11 Apr 24	80.99000 +0.85	81.54	78.68	80.32	164,618
10 Apr 24	80.14000 +0.06	81.19	78.38	78.54	312,423
09 Apr 24	80.08000 +0.13	80.91	77.60	80.79	289,574
08 Apr 24	79.95000 +1.56	81.76	78.95	79.41	223,923
05 Apr 24	78.39000 +0.64	81.11	78.02	78.06	429,345
04 Apr 24	77.75000 -4.17	84.93	77.47	82.63	435,022
03 Apr 24	81.92000 -0.31	82.73	80.27	80.35	333,369
02 Apr 24	82.23000 -1.69	83.18	79.56	82.86	309,066
01 Apr 24	83.92000 +0.15	85.40	83.11	83.77	429,600
28 Mar 24	83.77000 -3.28	86.00	82.51	86.00	435,325
27 Mar 24	87.05000 -2.21	89.94	84.70	89.75	396,668
26 Mar 24	89.26000 +1.74	90.54	87.82	87.86	562,651
25 Mar 24	87.52000 +2.42	89.37	85.09	85.61	514,258
22 Mar 24	85.10000 +1.83	85.34	82.64	83.03	289,742
21 Mar 24	83.27000 +2.07	85.94	83.12	83.19	439,749
20 Mar 24	81.20000 +3.33	81.63	77.65	78.29	226,724
19 Mar 24	77.87000 -0.99	79.24	75.75	77.12	241,318
18 Mar 24	78.86000 +2.72	79.53	77.29	77.36	354,984
15 Mar 24	76.14000 +0.05	77.29	74.02	75.63	338,639
14 Mar 24	76.09000 +0.01	77.67	75.13	76.00	330,003
13 Mar 24	76.08000 +0.59	77.32	73.74	75.01	363,008
12 Mar 24	75.49000 +0.29	76.24	74.07	75.62	269,889
11 Mar 24	75.20000 -2.14	75.91	71.56	74.66	927,972
08 Mar 24	77.34000 -6.97	85.00	77.33	84.00	662,860
07 Mar 24	84.31000 +3.36	84.44	81.09	81.46	462,964
06 Mar 24	80.95000 +1.40	82.41	80.17	81.11	213,901
05 Mar 24	79.55000 -4.65	83.35	78.75	83.00	433,255
04 Mar 24	84.20000 +2.46	85.86	82.07	82.51	539,797
01 Mar 24	81.74000 +2.15	82.74	79.60	80.06	440,082
29 Feb 24	79.59000 -1.00	81.97	79.30	81.32	268,715
28 Feb 24	80.59000 +0.08	82.15	78.67	80.00	294,202
27 Feb 24	80.51000 +0.13	82.29	78.83	81.64	444,381
26 Feb 24	80.38000 +2.59	80.49	78.12	78.12	711,871
23 Feb 24	77.79000 -5.23	83.54	77.03	83.14	589,784
22 Feb 24	83.02000 +6.18	83.95	80.23	80.23	685,368
21 Feb 24	76.84000 -5.23	79.98	74.59	79.62	898,785
20 Feb 24	82.07000 -5.70	87.14	79.49	84.00	1,059,773
16 Feb 24	87.77000 +3.03	89.65	85.55	86.00	829,365
15 Feb 24	84.74000 +1.40	84.89	81.72	83.81	415,903
14 Feb 24	83.34000 +4.88	84.59	80.00	80.00	525,479
13 Feb 24	78.46000 -1.92	80.78	77.15	78.00	385,973
12 Feb 24	80.38000 -1.14	83.90	80.22	81.45	368,014
09 Feb 24	81.52000 +2.33	82.27	78.33	80.59	252,908
08 Feb 24	79.19000 +1.22	80.55	77.37	78.30	418,065
07 Feb 24	77.97000 +0.09	79.64	77.52	78.52	239,858
06 Feb 24	77.88000 -3.47	82.28	75.32	81.80	556,160
05 Feb 24	81.35000 +0.80	82.63	79.05	81.16	298,482
02 Feb 24	80.55000 +0.91	81.52	79.67	80.00	169,233
01 Feb 24	79.64000 +1.80	79.95	77.53	78.29	163,113
31 Jan 24	77.84000 -1.95	79.59	77.40	78.93	324,211
30 Jan 24	79.79000 -0.50	81.78	78.68	80.66	194,552
29 Jan 24	80.29000 +1.19	80.36	78.23	79.16	172,875
26 Jan 24	79.10000 -1.70	80.67	77.16	79.59	408,926
25 Jan 24	80.80000 +1.94	82.96	79.06	79.88	798,094
24 Jan 24	78.86000 +0.49	81.01	78.21	79.90	453,565
23 Jan 24	78.37000 -0.44	79.55	77.34	78.71	235,539
22 Jan 24	78.81000 +0.10	80.55	76.65	79.30	317,423
19 Jan 24	78.71000 +2.36	79.87	76.17	79.87	643,839
18 Jan 24	76.35000 +2.94	77.89	75.06	75.06	532,039
17 Jan 24	73.41000 -0.62	73.72	71.08	73.01	338,626
16 Jan 24	74.03000 +3.07	76.14	72.70	72.73	599,321
12 Jan 24	70.96000 -0.90	72.51	70.30	72.16	140,206
11 Jan 24	71.86000 +2.14	72.25	69.51	69.88	307,928
10 Jan 24	69.72000 -2.15	72.50	68.58	72.06	719,194
09 Jan 24	71.87000 +3.12	73.59	67.67	68.00	960,295
08 Jan 24	68.75000 +0.82	69.78	67.94	67.96	241,809
05 Jan 24	67.93000 -0.69	68.85	67.42	68.19	291,378
04 Jan 24	68.62000 +1.60	70.05	65.18	65.85	453,561
03 Jan 24	67.02000 -0.44	67.84	66.14	66.94	324,344
02 Jan 24	67.46000 -1.92	68.85	65.98	68.85	506,257
29 Dec 23	69.38000 -0.43	71.02	68.56	69.86	293,723
28 Dec 23	69.81000 -0.31	71.50	69.68	70.54	252,540
27 Dec 23	70.12000 -0.23	71.59	69.53	70.63	262,856
26 Dec 23	70.35000 +1.81	70.42	67.93	68.48	323,524
22 Dec 23	68.54000 +0.83	71.05	66.31	68.18	729,563
21 Dec 23	67.71000 +5.46	68.00	63.11	63.41	958,417
20 Dec 23	62.25000 -1.35	64.16	61.61	63.62	323,256
19 Dec 23	63.60000 +0.44	64.67	63.16	63.20	233,711
18 Dec 23	63.16000 +0.68	65.43	63.03	64.27	367,636
15 Dec 23	62.48000 +0.25	64.39	61.96	62.33	300,619
14 Dec 23	62.23000 -1.77	66.12	60.90	64.79	505,412
13 Dec 23	64.00000 -1.00	65.21	62.54	64.67	424,549
12 Dec 23	65.00000 +0.61	65.81	64.44	64.60	448,552
11 Dec 23	64.39000 +0.78	66.29	63.75	64.20	628,044
08 Dec 23	63.61000 +1.46	64.12	61.92	62.63	375,080
07 Dec 23	62.15000 -0.45	63.28	61.03	62.79	276,603
06 Dec 23	62.60000 +1.52	65.79	62.36	62.62	634,557
05 Dec 23	61.08000 -0.63	62.00	60.60	61.59	229,834
04 Dec 23	61.71000 -0.77	62.00	59.33	61.29	477,130
01 Dec 23	62.48000 -1.00	63.36	61.14	63.28	287,299
30 Nov 23	63.48000 -2.38	65.21	62.69	65.20	428,262
29 Nov 23	65.86000 +0.14	68.25	65.06	65.48	375,547
28 Nov 23	65.72000 -0.06	67.43	64.61	65.65	426,324
27 Nov 23	65.78000 +1.59	66.98	63.52	64.16	495,085
24 Nov 23	64.19000 +0.48	65.14	63.38	64.09	161,736
22 Nov 23	63.71000 -0.59	66.07	62.60	65.00	568,645
21 Nov 23	64.30000 +3.74	65.24	59.83	60.60	1,059,135
20 Nov 23	60.56000 -0.95	61.60	59.79	61.04	467,019
17 Nov 23	61.51000 -0.24	61.78	59.77	61.26	535,240
16 Nov 23	61.75000 -0.40	63.01	60.87	61.01	718,698
15 Nov 23	62.15000 -3.58	65.26	61.18	65.22	1,092,047
14 Nov 23	65.73000 +0.53	67.31	62.31	63.69	1,073,345
13 Nov 23	65.20000 +0.91	67.08	63.69	64.04	898,370
10 Nov 23	64.29000 +4.40	65.09	59.94	60.05	825,979
09 Nov 23	59.89000 +1.78	61.29	58.55	58.55	609,958
08 Nov 23	58.11000 +2.08	58.72	56.17	56.43	344,965
07 Nov 23	56.03000 +0.72	56.56	54.57	55.76	265,566
06 Nov 23	55.31000 -1.16	56.61	54.50	56.59	198,662
03 Nov 23	56.47000 +1.47	57.33	54.91	54.91	315,741
02 Nov 23	55.00000 +1.60	56.11	54.44	55.57	480,988
01 Nov 23	53.40000 +0.80	54.74	51.90	54.62	357,939
31 Oct 23	52.60000 +2.01	52.81	49.71	50.92	556,594
30 Oct 23	50.59000 +0.55	51.69	49.64	51.39	323,859
27 Oct 23	50.04000 -0.77	51.71	49.74	51.50	379,915
26 Oct 23	50.81000 -0.42	52.70	50.35	51.54	218,586
25 Oct 23	51.23000 -1.63	53.75	50.95	52.23	395,383
24 Oct 23	52.86000 +2.14	53.18	51.34	51.46	487,414
23 Oct 23	50.72000 -1.50	52.35	50.56	51.77	829,293
20 Oct 23	52.22000 -2.30	54.30	48.50	54.28	1,616,708
19 Oct 23	54.52000 -3.88	58.57	54.07	58.51	895,221
18 Oct 23	58.40000 -1.15	60.03	57.21	58.03	292,726
17 Oct 23	59.55000 -0.34	61.80	57.23	58.76	441,609
16 Oct 23	59.89000 -0.02	60.45	58.38	59.47	375,548
13 Oct 23	59.91000 -2.88	63.51	59.76	62.85	442,673
12 Oct 23	62.79000 +2.92	64.64	59.41	60.03	811,377
11 Oct 23	59.87000 +0.10	60.94	58.57	60.07	482,497
10 Oct 23	59.77000 +2.00	61.54	57.00	57.77	615,455
09 Oct 23	57.77000 -5.56	60.74	55.63	60.46	1,906,327
06 Oct 23	63.33000 +2.06	64.12	60.21	60.80	438,624
05 Oct 23	61.27000 +0.44	61.93	59.67	60.82	239,901
04 Oct 23	60.83000 +1.18	61.36	58.92	59.48	278,471
03 Oct 23	59.65000 -1.43	61.98	59.24	60.56	294,996
02 Oct 23	61.08000 -1.18	64.11	60.43	62.42	355,092
29 Sep 23	62.26000 -1.45	65.13	62.09	64.46	470,383
28 Sep 23	63.71000 +3.41	64.15	60.08	60.32	758,312
27 Sep 23	60.30000 +2.10	60.63	58.18	58.20	719,839
26 Sep 23	58.20000 -3.05	60.43	58.04	60.42	780,025
25 Sep 23	61.25000 +4.20	61.42	57.05	57.44	784,741
22 Sep 23	57.05000 +2.40	57.66	54.73	55.29	578,442
21 Sep 23	54.65000 -1.31	55.79	54.27	55.00	296,671
20 Sep 23	55.96000 -0.80	57.88	55.80	56.97	364,291
19 Sep 23	56.76000 +0.03	58.75	56.37	57.05	743,695
18 Sep 23	56.73000 +0.55	58.15	55.75	56.20	386,847
15 Sep 23	56.18000 -0.37	56.47	55.40	56.22	301,582
14 Sep 23	56.55000 -2.05	58.00	55.75	57.89	389,812
13 Sep 23	58.60000 -0.42	60.38	56.91	58.11	427,889
12 Sep 23	59.02000 +1.63	61.09	57.40	57.40	651,360
11 Sep 23	57.39000 -0.01	58.33	56.74	57.83	218,240
08 Sep 23	57.40000 +0.75	57.77	56.50	56.50	214,844
07 Sep 23	56.65000 -1.09	57.19	55.49	57.01	357,235
06 Sep 23	57.74000 -0.50	59.55	57.43	58.48	270,394
05 Sep 23	58.24000 -2.26	59.09	57.87	58.55	401,634
01 Sep 23	60.50000 +0.20	61.33	58.53	61.00	461,043
31 Aug 23	60.30000 +1.35	61.48	59.50	59.70	583,565
30 Aug 23	58.95000 +0.75	60.09	57.83	58.02	693,714
29 Aug 23	58.20000 +6.47	59.51	52.88	53.00	1,695,233
28 Aug 23	51.73000 -0.18	52.54	51.28	51.99	337,107
25 Aug 23	51.91000 -0.19	52.72	50.50	52.46	326,542
24 Aug 23	52.10000 -0.44	53.14	50.89	52.50	1,030,846
23 Aug 23	52.54000 +2.86	52.79	49.45	49.52	1,018,357
22 Aug 23	49.68000 +0.84	50.95	49.35	49.72	437,660
21 Aug 23	48.84000 +2.78	48.90	45.66	45.79	615,027
18 Aug 23	46.06000 +1.43	46.33	44.18	44.18	299,628
17 Aug 23	44.63000 -1.20	45.80	44.08	45.80	275,975
16 Aug 23	45.83000 -0.29	46.24	45.51	45.73	229,693
15 Aug 23	46.12000 -0.20	46.68	45.87	46.28	239,896
14 Aug 23	46.32000 +0.16	46.42	44.77	44.89	308,054
11 Aug 23	46.16000 -1.24	47.12	45.90	47.00	126,943
10 Aug 23	47.40000 -0.58	47.84	46.72	47.76	249,966
09 Aug 23	47.98000 +0.50	48.33	47.52	47.73	213,526
08 Aug 23	47.48000 -0.15	47.71	47.03	47.30	118,310
07 Aug 23	47.63000 +0.69	48.53	47.19	47.35	231,996
04 Aug 23	46.94000 -0.26	48.29	46.78	47.27	252,484
03 Aug 23	47.20000 +1.49	47.49	45.45	45.50	294,573
02 Aug 23	45.71000 -1.34	46.75	45.54	45.68	379,733
01 Aug 23	47.05000 -0.56	47.60	46.13	46.52	368,523
31 Jul 23	47.61000 +0.32	47.72	44.90	46.16	911,004
28 Jul 23	47.29000 +1.29	48.15	46.70	47.47	402,451
27 Jul 23	46.00000 +0.87	46.94	45.82	45.95	271,764
26 Jul 23	45.13000 +1.12	46.11	43.63	43.80	495,022
25 Jul 23	44.01000 +0.06	44.20	42.19	42.64	421,974
24 Jul 23	43.95000 -0.16	43.99	42.57	43.37	465,038
21 Jul 23	44.11000 +2.27	45.30	41.78	42.39	504,427
20 Jul 23	41.84000 -2.05	43.26	41.15	43.02	371,017
19 Jul 23	43.89000 -0.29	44.62	43.31	43.50	246,643
18 Jul 23	44.18000 +0.94	44.94	43.52	44.10	626,474
17 Jul 23	43.24000 +2.33	43.64	40.57	40.78	456,967
14 Jul 23	40.91000 +0.95	42.33	40.10	40.93	439,582
13 Jul 23	39.96000 +6.07	40.82	36.92	37.27	906,590
12 Jul 23	33.89000 +0.23	34.21	33.74	34.08	58,894
11 Jul 23	33.66000 -0.30	34.08	33.35	34.00	74,361
10 Jul 23	33.96000 +0.64	34.69	33.49	33.49	79,842
07 Jul 23	33.32000 +0.14	33.98	33.07	33.08	88,071
06 Jul 23	33.18000 -0.55	33.52	32.86	33.38	95,135
05 Jul 23	33.73000 -1.31	34.81	33.68	34.77	132,403
03 Jul 23	35.04000 -0.59	35.81	34.57	35.60	69,375
30 Jun 23	35.63000 +0.09	36.60	35.48	35.86	174,261
29 Jun 23	35.54000 +1.24	35.58	34.01	34.18	156,302
28 Jun 23	34.30000 +1.07	34.60	32.75	32.75	202,543
27 Jun 23	33.23000 +1.71	33.29	31.67	31.79	223,404
26 Jun 23	31.52000 -0.29	32.13	31.49	31.55	74,742
23 Jun 23	31.81000 -0.81	32.23	31.69	32.12	36,467
22 Jun 23	32.62000 -0.02	32.94	32.19	32.19	67,403
21 Jun 23	32.64000 +0.23	32.83	31.89	32.26	110,059
20 Jun 23	32.41000 -0.22	32.65	32.13	32.41	98,443
16 Jun 23	32.63000 -0.62	33.32	32.25	33.32	120,433
15 Jun 23	33.25000 +0.13	33.30	32.75	32.75	128,641
14 Jun 23	33.12000 -0.11	33.36	32.48	32.95	144,631
13 Jun 23	33.23000 +0.31	33.40	32.42	32.80	134,007
12 Jun 23	32.92000 +1.36	33.00	31.68	31.68	176,837
09 Jun 23	31.56000 +0.69	31.57	30.86	31.11	111,175
08 Jun 23	30.87000 -0.20	31.68	30.45	30.87	205,624
07 Jun 23	31.07000 +1.10	31.44	30.10	30.10	205,046
06 Jun 23	29.97000 +0.86	30.02	29.02	29.12	82,868
05 Jun 23	29.11000 +0.55	29.20	28.64	28.64	59,573
02 Jun 23	28.56000 -0.41	29.39	28.21	29.19	95,196
01 Jun 23	28.97000 +0.08	29.27	28.65	28.92	60,671
31 May 23	28.89000 -0.65	29.89	28.85	29.34	119,717
30 May 23	29.54000 +0.20	30.35	29.28	29.86	177,243
26 May 23	29.34000 +1.18	29.64	28.27	28.27	101,990
25 May 23	28.16000 +0.89	28.82	27.54	27.89	103,382
24 May 23	27.27000 -0.44	27.70	27.14	27.38	82,572
23 May 23	27.71000 -0.25	28.21	27.31	27.50	71,341
22 May 23	27.96000 -0.84	28.49	27.72	28.47	155,277
19 May 23	28.80000 -0.35	29.21	28.55	29.19	45,421
18 May 23	29.15000 +0.79	29.23	28.18	28.27	57,594
17 May 23	28.36000 +0.34	28.71	27.82	28.00	58,424
16 May 23	28.02000 +0.10	28.39	27.73	27.73	73,516
15 May 23	27.92000 +0.91	28.25	27.00	27.00	94,691
12 May 23	27.01000 +0.43	27.04	26.36	26.42	53,813
11 May 23	26.58000 -0.11	27.44	26.47	26.54	54,530
10 May 23	26.69000 -1.08	27.03	25.70	26.97	163,884
09 May 23	27.77000 +0.13	27.80	27.30	27.39	90,674
08 May 23	27.64000 +0.76	27.69	27.13	27.40	55,802
05 May 23	26.88000 +1.06	27.06	25.83	25.83	50,920
04 May 23	25.82000 -0.53	26.38	25.74	26.28	38,993
03 May 23	26.35000 +0.22	26.55	26.05	26.36	65,688
02 May 23	26.13000 -0.44	26.46	25.93	26.44	33,050
01 May 23	26.57000 +0.22	26.94	26.34	26.60	44,933
28 Apr 23	26.35000 +0.11	26.40	26.00	26.34	34,471
27 Apr 23	26.24000 +0.46	26.42	25.38	25.79	96,215
26 Apr 23	25.78000 +0.36	25.83	25.25	25.48	85,950
25 Apr 23	25.42000 -0.77	26.11	25.42	26.03	78,446
24 Apr 23	26.19000 +0.18	26.74	25.96	26.40	60,360
21 Apr 23	26.01000 +0.46	26.10	25.58	25.80	60,309
20 Apr 23	25.55000 +0.43	25.68	25.25	25.41	121,829
19 Apr 23	25.12000 -0.05	25.30	24.89	24.89	87,676
18 Apr 23	25.17000 -0.12	25.54	24.98	25.44	40,255
17 Apr 23	25.29000 -0.10	25.57	24.92	25.31	57,240
14 Apr 23	25.39000 +0.09	25.44	25.14	25.31	57,333
13 Apr 23	25.30000 +0.35	25.54	24.81	25.10	83,731
12 Apr 23	24.95000 -1.01	26.06	24.89	26.06	123,574
11 Apr 23	25.96000 -0.15	26.35	25.94	26.30	58,618
10 Apr 23	26.11000 -0.13	26.28	25.85	25.97	43,388
06 Apr 23	26.24000 -0.17	26.36	25.66	26.16	46,732
05 Apr 23	26.41000 -0.63	26.85	26.16	26.85	34,473
04 Apr 23	27.04000 -1.26	28.10	26.91	28.07	119,462
03 Apr 23	28.30000 -0.05	28.35	27.76	27.89	108,868
31 Mar 23	28.35000 +0.59	28.35	27.58	27.58	91,884
30 Mar 23	27.76000 +0.48	27.81	27.28	27.37	64,741
29 Mar 23	27.28000 +0.56	27.38	26.78	26.78	45,244
28 Mar 23	26.72000 -0.15	26.80	26.25	26.66	64,869
27 Mar 23	26.87000 -0.72	27.66	26.58	27.66	52,864
24 Mar 23	27.59000 -0.38	27.73	27.30	27.63	54,924
23 Mar 23	27.97000 +0.65	28.63	27.62	27.62	50,805
22 Mar 23	27.32000 -0.40	28.22	27.32	27.48	73,732
21 Mar 23	27.72000 +0.40	28.00	27.39	27.50	61,159
20 Mar 23	27.32000 +0.27	27.54	27.12	27.27	59,426
17 Mar 23	27.05000 -0.49	27.40	27.04	27.40	34,002
16 Mar 23	27.54000 +0.54	27.59	26.70	26.70	75,956
15 Mar 23	27.00000 -0.20	27.32	26.44	26.86	97,893
14 Mar 23	27.20000 +0.97	27.39	26.86	26.97	57,765
13 Mar 23	26.23000 -0.47	26.50	25.89	26.21	79,296
10 Mar 23	26.70000 -0.66	27.55	26.48	27.55	77,726
09 Mar 23	27.36000 -0.43	28.20	27.34	27.94	125,489
08 Mar 23	27.79000 +0.46	27.83	27.32	27.44	114,340
07 Mar 23	27.33000 -0.31	28.39	27.15	27.52	65,332
06 Mar 23	27.64000 -0.76	28.55	27.58	28.40	86,879
03 Mar 23	28.39500 +0.55	28.49	27.52	27.91	99,470
02 Mar 23	27.85000 +0.14	27.94	27.27	27.40	216,722
01 Mar 23	27.71000 +0.59	28.07	27.37	27.37	160,945
28 Feb 23	27.12000 +0.43	27.36	26.47	26.62	880,509
27 Feb 23	26.69000 -0.20	27.07	26.64	26.95	157,336
24 Feb 23	26.89000 -0.59	27.34	26.79	27.02	149,230
23 Feb 23	27.48000 +0.81	27.67	26.88	27.34	168,173
22 Feb 23	26.67000 +0.33	27.49	26.45	26.58	229,519
21 Feb 23	26.34000 -0.94	26.79	26.10	26.16	195,605
17 Feb 23	27.28000 -0.42	27.89	26.75	27.89	93,132
16 Feb 23	27.70000 +0.92	28.25	25.80	25.80	128,070
15 Feb 23	26.78000 +0.16	27.00	25.85	25.86	112,550
14 Feb 23	26.62000 -0.17	27.00	26.24	26.45	44,587
13 Feb 23	26.79000 +0.60	26.92	26.09	26.19	78,002
10 Feb 23	26.19000 -0.67	26.79	25.84	26.68	209,608
09 Feb 23	26.86000 -0.61	27.92	26.83	27.84	44,511
08 Feb 23	27.47000 -0.29	27.71	27.22	27.58	106,977
07 Feb 23	27.76000 +0.47	27.87	26.81	27.04	120,321
06 Feb 23	27.29000 -0.84	27.83	27.11	27.56	60,805
03 Feb 23	28.13000 -0.66	28.84	27.97	28.41	118,171
02 Feb 23	28.79000 +1.94	28.85	28.03	28.08	113,260
01 Feb 23	26.85000 +0.86	26.90	25.80	25.95	106,837
31 Jan 23	25.99000 +0.33	26.39	25.57	25.57	55,198
30 Jan 23	25.66000 -1.04	26.31	25.30	26.31	118,565
27 Jan 23	26.70000 -0.11	26.95	26.46	26.48	110,320
26 Jan 23	26.81000 -0.58	27.23	26.38	27.23	192,185
25 Jan 23	27.38500 -0.22	27.54	26.61	27.04	121,712
24 Jan 23	27.60000 -0.08	27.83	27.22	27.50	86,070
23 Jan 23	27.68000 +0.90	27.91	27.19	27.71	166,986
20 Jan 23	26.78000 +1.03	26.85	25.91	25.91	61,114
19 Jan 23	25.75000 -0.39	25.85	25.30	25.70	89,380
18 Jan 23	26.14000 +0.43	26.72	25.99	26.15	117,276
17 Jan 23	25.71000 +0.91	25.78	24.71	24.71	105,681
13 Jan 23	24.80000 -0.18	25.04	24.50	24.71	210,616
12 Jan 23	24.98000 +0.28	25.13	24.03	24.67	88,120
11 Jan 23	24.70000 +0.33	24.93	24.29	24.79	145,859
10 Jan 23	24.37000 +0.31	24.43	23.94	23.95	106,118
09 Jan 23	24.06000 +0.77	24.26	23.62	23.62	78,258
06 Jan 23	23.29000 +0.87	23.36	22.49	22.67	39,595
05 Jan 23	22.42000 -0.32	22.83	22.38	22.71	35,035
04 Jan 23	22.74000 +0.37	23.02	22.51	22.66	50,438
03 Jan 23	22.37000 +0.41	22.53	21.63	22.24	121,913
30 Dec 22	21.96000 -0.04	22.47	21.49	21.58	76,467
29 Dec 22	22.00000 +0.76	22.05	21.47	21.51	59,004
28 Dec 22	21.24000 +0.08	21.46	20.83	20.95	109,236
27 Dec 22	21.16000 -0.58	21.53	21.07	21.53	86,423
23 Dec 22	21.74000 -0.15	21.84	21.47	21.84	45,389
22 Dec 22	21.89000 -1.05	22.60	21.45	22.60	142,292
21 Dec 22	22.94000 +0.79	23.36	22.45	22.56	419,406
20 Dec 22	22.15000 -0.33	22.58	22.00	22.17	137,711
19 Dec 22	22.48000 -0.02	22.50	22.11	22.45	101,727
16 Dec 22	22.50000 +0.05	22.56	22.03	22.34	139,456
15 Dec 22	22.45000 -1.00	23.01	22.43	23.01	101,260
14 Dec 22	23.45000 -0.06	23.94	23.11	23.30	109,410
13 Dec 22	23.51000 +0.38	24.25	23.21	23.98	117,095
12 Dec 22	23.13000 +0.07	23.28	22.73	22.89	75,314
09 Dec 22	23.06000 -0.15	23.39	22.92	22.98	49,909
08 Dec 22	23.21000 +0.58	23.29	22.61	22.68	49,838
07 Dec 22	22.63000 -0.76	23.14	22.37	22.92	100,196
06 Dec 22	23.39000 -0.63	23.80	23.12	23.80	59,590
05 Dec 22	24.02000 +0.14	24.18	23.59	23.79	114,782
02 Dec 22	23.88000 -0.24	24.00	23.43	23.78	56,791
01 Dec 22	24.12000 -0.27	24.48	23.83	24.33	56,950
30 Nov 22	24.39000 +1.23	24.51	23.13	23.34	137,642
29 Nov 22	23.16000 +0.21	23.40	23.00	23.17	94,602
28 Nov 22	22.95000 -0.84	23.39	22.80	23.29	74,571
25 Nov 22	23.79000 +0.01	24.27	23.72	23.74	50,763
23 Nov 22	23.78000 +0.27	24.31	23.62	23.62	105,732
22 Nov 22	23.51000 +0.30	23.72	23.28	23.44	113,325
21 Nov 22	23.21000 -0.21	23.84	23.16	23.29	191,359
18 Nov 22	23.42000 -0.44	25.00	23.39	23.95	118,408
17 Nov 22	23.86000 -0.81	24.91	23.48	24.00	224,350
16 Nov 22	24.67000 -1.03	25.92	24.37	25.92	291,459
15 Nov 22	25.70000 +1.20	26.25	25.32	26.10	314,631
14 Nov 22	24.50000 -0.82	25.61	24.47	25.22	199,916
11 Nov 22	25.32000 +0.71	25.58	24.71	24.87	302,816
10 Nov 22	24.61000 +2.13	24.98	23.87	23.97	323,995
09 Nov 22	22.48000 -0.62	22.81	22.31	22.73	225,462
08 Nov 22	23.10000 +0.74	23.38	22.77	22.91	315,294
14 Oct 22	22.36000 -0.38	22.92	21.92	22.92	145,591
13 Oct 22	22.74000 +0.73	22.89	21.13	21.23	161,802
12 Oct 22	22.01000 +0.25	22.35	21.66	21.66	129,619
11 Oct 22	21.76000 -0.67	22.25	21.32	22.25	140,730
10 Oct 22	22.43000 -0.13	22.61	21.75	22.61	111,795
07 Oct 22	22.56000 -1.65	23.67	22.39	23.65	95,967
06 Oct 22	24.21000 -0.47	25.15	24.14	24.80	64,673
05 Oct 22	24.68000 +0.33	24.81	23.79	24.17	76,303
04 Oct 22	24.35000 +0.15	24.78	24.22	24.62	63,478
03 Oct 22	24.20000 +1.03	24.44	23.53	23.79	83,143
30 Sep 22	23.17000 -0.38	24.00	23.07	23.20	106,643
29 Sep 22	23.55000 -0.39	23.58	23.00	23.39	76,024
28 Sep 22	23.94000 +0.42	24.03	23.14	23.19	105,261
27 Sep 22	23.52000 -0.18	24.12	23.09	23.97	59,206
26 Sep 22	23.70000 -0.02	24.12	23.33	23.72	60,988
23 Sep 22	23.72000 -0.33	23.76	23.30	23.64	74,138
22 Sep 22	24.05000 -0.56	24.75	23.66	24.61	63,326
21 Sep 22	24.61000 +0.12	25.35	24.36	24.55	122,984
20 Sep 22	24.49000 -0.45	24.88	24.38	24.60	66,167
19 Sep 22	24.94000 -0.16	25.27	24.71	24.87	48,878
16 Sep 22	25.10000 +0.05	25.14	24.23	24.55	123,212
15 Sep 22	25.05000 +0.26	25.25	24.23	24.27	117,984
14 Sep 22	24.79000 -0.82	25.21	24.52	25.11	130,845
13 Sep 22	25.61000 -0.56	25.82	25.02	25.22	78,326
12 Sep 22	26.17000 -0.51	26.76	25.98	26.70	76,053
09 Sep 22	26.68000 +0.62	26.97	26.43	26.43	65,480
08 Sep 22	26.06000 +0.52	26.12	25.18	25.30	114,403
07 Sep 22	25.54000 +0.44	25.74	25.04	25.24	61,212
06 Sep 22	25.10000 -0.64	25.85	24.83	25.77	68,570
02 Sep 22	25.74000 -0.14	26.38	25.48	26.17	59,072
01 Sep 22	25.88000 -1.12	26.11	24.81	26.01	159,538
31 Aug 22	27.00000 -0.20	27.36	26.64	27.25	68,694
30 Aug 22	27.20000 -0.42	27.76	26.90	27.72	49,825
29 Aug 22	27.62000 -0.50	28.12	27.55	27.66	77,738
26 Aug 22	28.12000 -1.57	29.70	27.97	29.70	60,591
25 Aug 22	29.69000 +0.60	29.73	29.00	29.00	58,490
24 Aug 22	29.09000 +0.12	29.30	28.85	29.01	42,456
23 Aug 22	28.97000 +0.50	29.28	28.56	28.57	62,404
22 Aug 22	28.47000 -0.87	28.97	28.35	28.59	146,268
19 Aug 22	29.34000 -1.21	30.21	29.25	30.21	51,585
18 Aug 22	30.55000 +1.10	30.65	29.67	29.67	202,185
17 Aug 22	29.45000 -0.97	29.79	28.78	29.79	81,872
16 Aug 22	30.42000 -0.27	30.70	30.21	30.64	52,777
15 Aug 22	30.69000 -0.31	30.94	30.18	30.51	66,876
12 Aug 22	31.00500 +1.18	31.15	29.80	30.04	121,598
11 Aug 22	29.82000 -0.34	30.94	29.70	30.47	94,245
10 Aug 22	30.16000 +1.60	30.76	29.05	29.22	205,949
09 Aug 22	28.56000 -2.14	30.19	28.12	30.13	240,237
08 Aug 22	30.70000 +0.08	30.98	30.20	30.20	264,759
05 Aug 22	30.62000 +0.55	30.87	29.63	29.63	178,606
04 Aug 22	30.07000 +0.99	30.35	29.52	29.60	100,168
03 Aug 22	29.08000 +0.55	29.41	28.50	28.50	76,574
02 Aug 22	28.53000 -0.87	29.01	28.22	28.83	104,546
01 Aug 22	29.40000 +0.25	29.64	28.87	28.87	77,451
29 Jul 22	29.15000 +0.26	29.39	28.44	28.79	65,102
28 Jul 22	28.89000 -0.32	29.22	27.89	28.98	109,495
27 Jul 22	29.21000 +0.71	29.40	28.24	28.34	173,023
26 Jul 22	28.50000 -0.25	28.52	27.66	28.27	176,529
25 Jul 22	28.75000 -0.69	28.75	27.67	28.67	233,955
22 Jul 22	29.44000 -1.08	30.98	29.25	30.57	69,413
21 Jul 22	30.52000 +0.74	30.67	29.80	30.05	112,236
20 Jul 22	29.78000 +1.34	29.97	28.41	28.45	207,926
19 Jul 22	28.44000 +1.25	28.50	27.71	27.81	92,992
18 Jul 22	27.19000 +0.41	28.10	26.82	27.03	205,838
15 Jul 22	26.78000 +1.12	26.84	25.51	26.18	76,791
14 Jul 22	25.66000 -0.11	25.92	24.84	25.77	127,984
13 Jul 22	25.77000 -0.17	25.98	25.17	25.24	69,606
12 Jul 22	25.94000 +0.38	26.50	25.53	26.07	99,245
11 Jul 22	25.56000 +1.01	26.14	25.00	26.10	273,394
08 Jul 22	24.55000 -0.11	25.01	24.13	24.40	63,351
07 Jul 22	24.66000 +1.55	24.81	23.87	23.89	109,070
06 Jul 22	23.11000 -0.65	23.76	22.89	23.74	99,567
05 Jul 22	23.76000 -0.13	23.78	22.90	23.12	129,201
01 Jul 22	23.89000 -0.97	24.51	23.24	24.51	150,148
30 Jun 22	24.86000 -0.10	25.40	24.03	24.48	88,707
29 Jun 22	24.96000 -1.09	25.70	24.27	25.61	167,702
28 Jun 22	26.05000 -0.10	26.59	25.60	26.48	142,995
27 Jun 22	26.15000 +0.20	26.48	25.69	26.22	73,202
24 Jun 22	25.95000 +1.03	25.95	25.06	25.17	92,007
23 Jun 22	24.92000 -0.18	25.43	24.62	25.25	63,061
22 Jun 22	25.10000 -0.43	25.68	24.90	25.37	91,288
21 Jun 22	25.53000 +1.17	25.65	25.08	25.08	98,270
17 Jun 22	24.36000 +0.75	24.38	23.16	23.92	180,652
16 Jun 22	23.61000 -2.14	25.09	23.26	25.00	168,310
15 Jun 22	25.75000 +0.62	25.89	24.69	24.99	186,159
14 Jun 22	25.13000 -0.01	25.32	24.58	25.20	105,735
13 Jun 22	25.14000 -1.65	26.09	24.90	25.65	172,879
10 Jun 22	26.79000 -0.89	28.08	26.71	27.32	171,541
09 Jun 22	27.68000 -0.86	29.08	27.66	28.37	148,841
08 Jun 22	28.54000 -0.15	29.22	28.33	28.62	122,820
07 Jun 22	28.69000 -0.42	28.92	28.38	28.74	69,648
06 Jun 22	29.11000 -0.08	30.01	28.80	29.87	129,727
03 Jun 22	29.19000 -1.19	29.80	29.03	29.39	121,257
02 Jun 22	30.38000 +1.11	30.44	29.05	29.05	113,727
01 Jun 22	29.27000 -0.26	30.09	28.93	29.80	923,879
31 May 22	29.53000 -0.03	29.76	28.71	29.35	228,084
27 May 22	29.56000 +1.10	29.62	28.44	29.00	210,783
26 May 22	28.46000 +0.84	28.91	26.96	27.00	483,561
25 May 22	27.62000 +0.59	27.91	26.57	26.61	89,753
24 May 22	27.03000 -0.83	27.34	26.40	27.33	139,191
23 May 22	27.86000 +0.66	28.10	27.07	27.27	121,505
20 May 22	27.20000 +0.00	27.71	25.99	27.64	134,551
19 May 22	27.20000 -0.38	27.93	26.51	26.75	155,404
18 May 22	27.58000 -0.61	28.47	27.18	27.80	102,993
17 May 22	28.19000 +1.12	28.64	27.60	27.70	142,057
16 May 22	27.07000 -0.81	27.93	26.92	27.57	119,870
13 May 22	27.88000 +0.94	28.39	27.00	27.18	137,538
12 May 22	26.94000 +0.00	27.48	25.85	26.50	211,547
11 May 22	26.94000 -1.38	28.70	26.81	28.06	163,337
10 May 22	28.32000 +0.79	28.58	27.12	28.18	137,300
09 May 22	27.53000 -1.57	28.53	26.79	28.25	252,021
06 May 22	29.10000 -0.56	29.60	28.01	29.28	114,877
05 May 22	29.66000 -1.59	30.83	29.00	30.83	62,004
04 May 22	31.25000 +1.14	31.41	29.40	30.28	70,413
03 May 22	30.11000 +0.37	30.26	29.43	29.82	123,820
02 May 22	29.74000 +0.04	30.11	28.54	29.19	179,984
29 Apr 22	29.70000 -1.12	31.44	29.61	30.37	78,144
28 Apr 22	30.82000 +1.30	30.98	29.17	30.32	135,989
27 Apr 22	29.52000 -0.62	31.00	29.40	30.14	253,673
26 Apr 22	30.14000 -1.61	31.64	30.04	31.37	225,105
25 Apr 22	31.75000 +1.16	31.93	30.23	30.23	177,986
22 Apr 22	30.59000 +0.01	31.17	30.12	30.32	205,616
21 Apr 22	30.58000 -0.87	32.28	30.33	32.00	97,165
20 Apr 22	31.45000 +0.39	32.16	30.97	31.60	152,526
19 Apr 22	31.06000 +0.80	31.13	29.84	30.26	92,153
18 Apr 22	30.26000 +0.40	30.68	29.30	29.63	124,153
14 Apr 22	29.86000 -1.44	31.30	29.75	31.22	173,560
13 Apr 22	31.30000 +0.42	31.50	30.85	30.95	126,568
12 Apr 22	30.88000 +0.23	31.72	30.58	30.96	170,197
11 Apr 22	30.65000 -0.21	31.07	29.82	30.37	226,343
08 Apr 22	30.86000 -1.04	31.87	30.77	31.51	268,416
07 Apr 22	31.90000 +0.28	32.56	31.21	31.53	141,212
06 Apr 22	31.62000 -1.29	32.23	30.83	32.00	281,891
05 Apr 22	32.91000 -1.40	34.49	32.37	34.49	338,120
04 Apr 22	34.31000 +4.24	34.61	32.48	32.58	376,030
01 Apr 22	30.07000 -0.39	31.06	29.80	30.50	260,386
31 Mar 22	30.46000 -1.10	31.60	30.40	31.47	124,112
30 Mar 22	31.56000 -1.18	32.64	31.32	32.61	139,908
29 Mar 22	32.74000 +1.57	32.97	31.89	31.89	122,876
28 Mar 22	31.17000 -0.40	31.56	30.51	31.37	152,436
25 Mar 22	31.57000 -0.78	32.24	31.20	32.24	129,612
24 Mar 22	32.35000 +0.87	32.42	31.27	31.68	160,343
23 Mar 22	31.48000 -0.46	32.64	31.32	31.50	247,738
22 Mar 22	31.94000 -0.76	33.56	31.64	32.97	518,112
21 Mar 22	32.70000 -0.21	33.08	32.19	32.75	157,588
18 Mar 22	32.91000 +1.05	33.06	31.44	31.66	132,073
17 Mar 22	31.86000 +0.45	31.92	30.92	31.15	62,283
16 Mar 22	31.41000 +1.55	31.66	30.17	30.55	176,010
15 Mar 22	29.86000 +1.21	29.92	28.73	28.81	127,214
14 Mar 22	28.65000 -1.04	30.12	28.47	29.94	220,715
11 Mar 22	29.69000 -0.77	30.99	29.60	30.79	124,223
10 Mar 22	30.46000 -0.36	30.74	29.77	30.23	120,884
09 Mar 22	30.82000 +0.65	31.45	30.24	31.11	251,450
08 Mar 22	30.17000 +1.50	31.14	28.55	28.72	451,319
07 Mar 22	28.67000 -0.71	30.63	28.22	30.49	530,446
04 Mar 22	29.38000 -2.84	32.06	28.95	31.70	480,990
03 Mar 22	32.22000 -1.19	34.06	31.87	34.01	199,002
02 Mar 22	33.41000 +1.32	33.71	32.28	32.44	276,390
01 Mar 22	32.09000 -0.75	33.60	31.62	33.12	573,300
28 Feb 22	32.84000 -0.66	33.39	32.04	33.05	271,916
25 Feb 22	33.50000 +0.49	33.74	32.61	33.30	235,904
24 Feb 22	33.01000 +1.00	33.61	30.63	30.90	632,646
23 Feb 22	32.01000 -1.53	34.38	31.84	34.13	356,125
22 Feb 22	33.54000 -0.79	34.85	33.18	34.26	282,104
18 Feb 22	34.33000 -1.29	35.94	34.10	35.40	261,405
17 Feb 22	35.62000 -1.62	36.81	35.44	36.68	103,456
16 Feb 22	37.24000 +0.13	37.40	36.34	37.07	146,368
15 Feb 22	37.11000 +2.22	37.30	35.82	36.51	217,639
14 Feb 22	34.89000 -0.10	36.03	34.43	34.98	197,528
11 Feb 22	34.99000 -2.37	37.78	34.25	37.50	251,198
10 Feb 22	37.36000 -0.99	38.95	35.88	36.32	377,157
09 Feb 22	38.35000 +1.41	38.42	36.90	38.00	242,853
08 Feb 22	36.94000 +0.98	37.12	35.45	35.98	179,392
07 Feb 22	35.96000 +1.38	36.86	35.60	35.90	233,950
04 Feb 22	34.58000 +0.83	34.71	33.12	33.94	136,077
03 Feb 22	33.75000 -2.41	35.72	33.66	35.28	234,570
02 Feb 22	36.16000 +0.32	37.00	35.32	37.00	425,474
01 Feb 22	35.84000 -1.33	37.50	35.32	37.50	437,000
31 Jan 22	37.17000 +3.59	37.25	33.96	33.99	256,738
28 Jan 22	33.58000 +0.58	33.60	31.68	32.75	314,136
27 Jan 22	33.00000 -2.17	35.93	32.60	35.93	447,089
26 Jan 22	35.17000 +0.85	36.96	34.52	35.81	375,218
25 Jan 22	34.32000 -2.98	36.10	34.15	36.10	507,592
24 Jan 22	37.30000 +0.10	37.50	33.90	35.95	611,828
21 Jan 22	37.20000 -1.57	38.94	36.95	38.00	377,327
20 Jan 22	38.77000 +0.38	41.27	38.67	39.04	300,560
19 Jan 22	38.39000 -2.09	41.70	37.84	40.83	541,216
18 Jan 22	40.48000 -2.59	43.03	40.35	42.57	448,354
14 Jan 22	43.07000 +1.55	43.22	41.20	41.20	230,941
13 Jan 22	41.52000 -1.10	44.64	41.21	43.40	221,530
12 Jan 22	42.62000 +0.25	44.31	41.75	43.79	346,850
11 Jan 22	42.37000 +1.03	43.02	41.20	41.46	261,913
10 Jan 22	41.34000 -0.32	41.43	39.06	41.43	363,830
07 Jan 22	41.66000 -2.14	43.91	41.29	43.43	183,626
06 Jan 22	43.80000 +1.06	44.63	41.87	43.18	123,938
05 Jan 22	42.74000 -2.61	45.33	42.57	44.85	290,973
04 Jan 22	45.35000 -2.97	48.60	44.16	48.60	256,270
03 Jan 22	48.32000 +2.28	48.49	46.76	46.91	226,427
31 Dec 21	46.04000 +0.35	46.20	45.48	45.87	70,141
30 Dec 21	45.69000 -0.29	46.65	45.51	46.28	85,775
29 Dec 21	45.98000 +1.01	46.35	44.95	44.97	115,890
28 Dec 21	44.97000 -0.44	46.00	44.00	46.00	136,010
27 Dec 21	45.41000 +1.61	45.92	44.51	44.51	252,419
23 Dec 21	43.80000 +0.78	43.97	42.89	43.30	84,832
22 Dec 21	43.02000 +0.56	43.26	41.70	42.36	161,595
21 Dec 21	42.46000 +1.53	42.78	41.45	41.97	151,404
20 Dec 21	40.93000 -0.92	41.51	40.25	40.71	142,414
17 Dec 21	41.85000 +1.07	42.41	40.20	40.50	294,084
16 Dec 21	40.78000 -2.54	44.00	40.52	43.83	142,341
15 Dec 21	43.32000 +2.27	43.49	40.75	41.55	181,017
14 Dec 21	41.05000 -1.71	42.20	40.51	41.29	321,008
13 Dec 21	42.76000 -1.91	44.64	42.42	44.64	323,035
10 Dec 21	44.67000 -0.21	46.29	43.85	45.43	99,544
09 Dec 21	44.88000 -1.72	46.69	44.74	46.45	75,921
08 Dec 21	46.60000 +0.75	46.90	45.21	45.90	103,883
07 Dec 21	45.85000 +2.90	46.30	44.09	44.29	312,344
06 Dec 21	42.95000 -0.45	43.55	41.99	43.33	297,769
03 Dec 21	43.40000 -1.15	44.93	42.11	44.93	300,413
02 Dec 21	44.55000 -1.27	46.01	43.12	45.60	226,958
01 Dec 21	45.82000 -0.30	48.48	45.71	47.58	365,540
30 Nov 21	46.12000 -0.20	47.72	44.89	46.42	525,148
29 Nov 21	46.32000 +2.03	46.48	43.97	45.47	271,988
26 Nov 21	44.29000 -1.45	45.50	43.02	44.58	91,869
24 Nov 21	45.74000 +1.26	45.81	43.31	44.00	152,567
23 Nov 21	44.48000 -1.57	46.70	43.08	45.70	422,297
22 Nov 21	46.05000 +1.36	47.63	44.04	45.03	641,036
19 Nov 21	44.69000 -0.27	45.25	42.89	45.25	860,213
18 Nov 21	44.96000 -2.56	44.98	42.34	44.53	1,949,381
17 Nov 21	47.52000 -0.13	48.34	47.23	48.20	142,632
16 Nov 21	47.65000 +0.16	48.17	45.91	47.05	166,178
15 Nov 21	47.49000 -0.66	49.60	46.91	49.00	372,975
12 Nov 21	48.15000 +3.30	49.40	44.89	45.30	483,057
11 Nov 21	44.85000 +1.85	44.96	43.00	43.62	171,484
10 Nov 21	43.00000 -2.13	45.00	42.63	44.05	153,234
09 Nov 21	45.13000 +0.88	45.98	44.27	44.54	183,831
08 Nov 21	44.25000 +1.38	44.52	43.01	43.47	238,967
05 Nov 21	42.87000 +0.81	43.85	42.18	42.43	122,098
04 Nov 21	42.06000 +1.84	42.24	40.32	40.94	168,597
03 Nov 21	40.22000 +0.54	40.22	38.88	39.63	212,623
02 Nov 21	39.68000 -1.00	41.09	39.06	40.94	193,108
01 Nov 21	40.68000 +1.81	40.85	39.06	39.06	154,781
29 Oct 21	38.87000 +0.53	38.92	36.32	36.93	192,455
28 Oct 21	38.34000 -0.37	40.27	38.14	39.42	175,893
27 Oct 21	38.71000 -2.52	42.18	37.11	42.18	327,166
26 Oct 21	41.23000 +1.14	41.56	40.51	41.44	155,977
25 Oct 21	40.09000 +0.83	40.67	39.30	39.53	326,051
22 Oct 21	39.26000 -0.01	39.78	38.78	39.07	64,669
21 Oct 21	39.27000 -0.02	39.51	39.03	39.16	61,137
20 Oct 21	39.29000 -0.41	39.67	38.59	39.54	88,418
19 Oct 21	39.70000 +0.46	40.25	39.44	40.00	87,438
18 Oct 21	39.24000 +0.70	39.34	38.29	38.39	109,800
15 Oct 21	38.54000 -0.13	39.10	38.28	38.75	77,215
14 Oct 21	38.67000 +0.20	39.12	38.30	38.94	111,573
13 Oct 21	38.47000 -0.33	39.22	38.25	39.11	140,443
12 Oct 21	38.80000 +0.00	39.19	38.56	39.19	71,908
11 Oct 21	38.80000 +0.40	39.08	38.03	38.13	132,115
08 Oct 21	38.40000 -1.57	40.13	38.09	40.10	106,318
07 Oct 21	39.97000 +1.29	40.34	38.69	39.12	230,172
06 Oct 21	38.68000 -0.54	39.55	38.26	38.38	113,745
05 Oct 21	39.22000 +0.41	39.83	38.83	39.26	202,911
04 Oct 21	38.81000 -2.00	40.09	37.99	40.09	247,580
01 Oct 21	40.81000 +0.30	40.91	39.07	40.55	133,323
30 Sep 21	40.51000 -0.44	42.10	40.27	41.22	137,032
29 Sep 21	40.95000 -1.45	42.99	40.77	42.97	210,907
28 Sep 21	42.40000 -2.03	43.94	41.66	43.55	169,578
27 Sep 21	44.43000 +0.22	44.67	42.87	43.52	112,206
24 Sep 21	44.21000 -0.90	45.04	43.57	45.04	179,478
23 Sep 21	45.11000 +2.29	46.01	43.64	43.70	455,533
22 Sep 21	42.82000 +1.02	42.84	41.64	41.88	86,957
21 Sep 21	41.80000 +0.70	42.31	41.05	41.54	52,307
20 Sep 21	41.10000 -1.26	41.56	40.52	41.02	120,946
17 Sep 21	42.36000 -0.89	43.46	41.89	43.35	97,845
16 Sep 21	43.25000 +0.75	43.59	41.76	42.30	95,135
15 Sep 21	42.50000 -0.05	42.72	41.31	42.72	101,673
14 Sep 21	42.55000 +1.13	43.51	41.21	41.75	217,680
13 Sep 21	41.42000 +0.22	41.67	40.36	41.49	129,263
10 Sep 21	41.20000 +0.34	41.46	40.32	41.16	170,199
09 Sep 21	40.86000 +0.11	41.94	40.77	41.60	178,255
08 Sep 21	40.75000 -1.60	42.50	40.27	42.38	158,433
07 Sep 21	42.35000 +0.26	42.88	42.22	42.32	163,523
03 Sep 21	42.09000 +0.73	42.31	41.20	41.40	74,143
02 Sep 21	41.36000 +0.45	41.95	41.13	41.17	157,946
01 Sep 21	40.91000 -0.42	41.38	40.57	41.38	87,215
31 Aug 21	41.33000 -0.37	42.19	40.85	42.18	304,106
30 Aug 21	41.70000 +0.50	42.39	41.01	42.05	170,097
27 Aug 21	41.20000 +1.23	41.46	39.84	39.88	111,593
26 Aug 21	39.97000 -1.18	41.40	39.79	40.96	137,524
25 Aug 21	41.15000 +1.40	41.80	39.91	39.91	420,546
24 Aug 21	39.75000 +1.95	39.84	38.26	38.32	319,574
23 Aug 21	37.80000 +2.22	37.86	36.51	36.51	117,614
20 Aug 21	35.58000 -0.38	36.31	35.23	36.15	59,976
19 Aug 21	35.96000 +0.31	36.46	35.15	35.27	147,299
18 Aug 21	35.65000 +0.19	36.29	35.53	35.72	66,843
17 Aug 21	35.46000 -0.34	35.59	34.68	35.59	219,078
16 Aug 21	35.80000 -1.77	37.22	35.55	37.22	210,673
13 Aug 21	37.57000 -0.49	38.42	37.20	38.02	122,160
12 Aug 21	38.06000 +0.60	38.14	37.28	37.34	143,687
11 Aug 21	37.46000 -0.51	38.66	36.82	38.49	167,881
10 Aug 21	37.97000 -0.63	39.28	37.75	38.90	91,691
09 Aug 21	38.60000 +0.96	38.72	36.91	37.34	207,136
06 Aug 21	37.64000 +0.39	38.36	37.00	37.20	106,497
05 Aug 21	37.25000 -2.42	40.46	36.81	39.67	437,987
04 Aug 21	39.67000 +2.17	39.78	36.86	36.86	332,928
03 Aug 21	37.50000 +0.33	37.75	36.19	37.17	182,841
02 Aug 21	37.17000 -0.23	38.42	37.06	37.99	126,634
30 Jul 21	37.40000 +0.02	37.91	36.77	37.10	119,557
29 Jul 21	37.38000 +2.13	37.46	35.28	35.55	227,804
28 Jul 21	35.25000 +1.47	35.47	34.11	34.15	119,100
27 Jul 21	33.78000 -1.48	35.12	33.02	35.12	155,113
26 Jul 21	35.26000 +0.39	35.92	34.80	34.80	118,768
23 Jul 21	34.87000 +0.13	34.96	34.24	34.75	71,850
22 Jul 21	34.74000 -0.84	35.80	34.59	35.53	111,194
21 Jul 21	35.58000 +0.78	35.73	34.82	34.82	88,775
20 Jul 21	34.80000 +1.17	35.10	33.15	33.69	145,320
19 Jul 21	33.63000 +0.25	34.19	32.30	32.83	262,011
16 Jul 21	33.38000 -1.36	35.56	32.88	34.85	242,385
15 Jul 21	34.74000 +0.27	35.66	34.38	35.23	287,673
14 Jul 21	34.47000 -0.95	36.27	34.22	35.64	234,204
13 Jul 21	35.42000 -0.15	35.73	35.11	35.60	118,603
12 Jul 21	35.57000 +0.40	36.01	35.10	35.10	173,275
09 Jul 21	35.17000 +0.77	35.29	34.34	34.64	111,816
08 Jul 21	34.40000 -1.07	34.74	33.25	34.27	188,938
07 Jul 21	35.47000 -0.49	36.58	35.19	36.21	217,333
06 Jul 21	35.96000 -0.11	36.16	35.36	35.95	201,263
02 Jul 21	36.07000 -0.62	36.98	35.60	36.85	136,269
01 Jul 21	36.69000 -1.02	37.72	35.82	37.65	200,201
30 Jun 21	37.71000 +0.07	38.41	37.24	38.20	189,911
29 Jun 21	37.64000 -0.66	38.30	37.33	38.27	153,840
28 Jun 21	38.30000 +1.24	38.47	37.34	37.44	141,637
25 Jun 21	37.06000 -0.33	38.20	37.00	37.63	174,169
24 Jun 21	37.39000 +1.43	37.45	36.23	36.41	185,420
23 Jun 21	35.96000 -0.01	36.50	35.80	36.06	146,757
22 Jun 21	35.97000 +1.02	36.07	34.75	34.98	203,726
21 Jun 21	34.95000 -1.24	36.22	34.50	36.10	322,735
18 Jun 21	36.19000 -0.66	36.80	35.75	36.24	662,664
17 Jun 21	36.85000 -0.11	37.22	36.31	36.89	255,700
16 Jun 21	36.96000 -0.22	37.34	36.39	37.13	257,804
15 Jun 21	37.18000 -1.46	38.35	36.89	38.31	271,048
14 Jun 21	38.64000 -0.17	39.24	38.17	39.00	253,243
11 Jun 21	38.81000 +0.65	39.05	38.01	38.39	128,281
10 Jun 21	38.16000 -1.02	39.02	37.50	39.00	220,449
09 Jun 21	39.18000 +0.25	40.47	39.14	39.50	285,933
08 Jun 21	38.93000 +1.93	39.51	38.13	38.38	384,472
07 Jun 21	37.00000 -0.42	37.36	36.41	37.29	304,558
04 Jun 21	37.42000 +0.79	38.08	36.63	36.86	304,876
03 Jun 21	36.63000 -1.14	37.46	36.25	36.71	357,156
02 Jun 21	37.77000 +1.14	38.14	36.32	36.35	518,134
01 Jun 21	36.63000 +0.16	36.80	36.19	36.38	314,740
28 May 21	36.47000 +0.97	36.81	34.71	35.40	309,851
27 May 21	35.50000 +0.10	36.00	35.00	35.63	246,915
26 May 21	35.40000 +0.41	35.79	34.85	35.35	259,722
25 May 21	34.99000 -0.36	36.10	34.83	35.00	475,406
24 May 21	35.35000 +2.95	35.65	32.27	32.42	1,047,162
21 May 21	32.40000 +1.65	32.40	30.46	31.20	554,368
20 May 21	30.75000 +2.10	30.81	28.96	29.02	291,403
19 May 21	28.65000 +1.06	28.77	26.74	26.74	208,624
18 May 21	27.59000 +0.37	28.17	27.18	27.53	222,962
17 May 21	27.22000 -0.14	27.80	26.50	27.15	312,276
14 May 21	27.36000 +0.92	27.75	26.54	27.07	239,821
13 May 21	26.44000 -0.64	28.06	26.03	27.66	388,931
12 May 21	27.08000 -1.82	28.52	26.90	28.36	216,205
11 May 21	28.90000 -0.73	29.30	26.85	28.20	324,972
10 May 21	29.63000 -1.39	31.89	29.32	31.60	370,087
07 May 21	31.02000 +1.02	31.61	29.83	30.25	268,193
06 May 21	30.00000 -1.50	31.61	29.32	31.31	649,226
05 May 21	31.50000 -0.28	33.02	31.13	32.51	460,024
04 May 21	31.78000 -1.88	33.39	31.36	33.34	358,816
03 May 21	33.66000 -0.40	34.75	32.89	34.44	190,900
30 Apr 21	34.06000 -0.63	34.73	33.56	34.16	144,101
29 Apr 21	34.69000 -0.17	36.14	33.49	35.76	314,401
28 Apr 21	34.86000 +0.75	35.65	33.30	34.77	425,222
27 Apr 21	34.11000 +0.33	34.38	33.38	34.06	498,235
26 Apr 21	33.78000 +0.70	34.22	32.83	33.08	212,381
23 Apr 21	33.08000 +1.31	33.58	31.67	31.80	112,182
22 Apr 21	31.77000 -0.23	32.25	31.19	32.08	116,310
21 Apr 21	32.00000 +1.32	32.00	30.29	30.51	164,794
20 Apr 21	30.68000 +0.27	31.18	29.84	30.48	216,556
19 Apr 21	30.41000 -2.51	33.05	30.04	33.00	380,624
16 Apr 21	32.92000 +0.80	33.27	31.32	32.20	125,273
15 Apr 21	32.12000 -1.25	33.89	32.01	33.89	333,327
14 Apr 21	33.37000 -0.28	34.52	33.14	33.69	172,596
13 Apr 21	33.65000 -0.38	35.24	32.87	34.56	302,153
12 Apr 21	34.03000 +1.30	34.73	31.43	32.12	872,457
09 Apr 21	32.73000 -0.52	33.15	32.23	32.98	104,440
08 Apr 21	33.25000 -0.26	34.25	32.92	34.17	118,877
07 Apr 21	33.51000 +0.25	34.66	32.79	33.22	143,841
06 Apr 21	33.26000 +0.08	33.90	32.80	33.20	166,037
05 Apr 21	33.18000 +0.24	34.37	32.87	33.27	338,488
01 Apr 21	32.94000 +3.04	33.17	31.10	31.29	457,647
31 Mar 21	29.90000 +1.62	30.44	28.64	28.83	182,144
30 Mar 21	28.28000 -0.17	28.75	27.88	28.75	136,524
29 Mar 21	28.45000 -1.04	29.50	27.70	29.31	133,222
26 Mar 21	29.49000 +1.36	30.12	27.37	28.22	241,518
25 Mar 21	28.13000 -0.04	28.16	27.15	27.72	144,058
24 Mar 21	28.17000 +0.07	29.40	28.15	28.70	187,760
23 Mar 21	28.10000 -1.30	29.33	27.74	29.33	138,376
22 Mar 21	29.40000 +0.60	29.95	29.07	29.23	109,772
19 Mar 21	28.80000 +0.00	29.07	28.00	28.70	266,066
18 Mar 21	28.80000 -2.19	30.34	28.61	30.32	349,456
17 Mar 21	30.99000 -0.59	31.68	30.41	30.79	249,981
16 Mar 21	31.58000 +0.05	32.33	31.18	31.68	248,660
15 Mar 21	31.53000 -0.27	32.11	30.90	31.83	349,105
12 Mar 21	31.80000 +3.05	32.50	27.50	28.09	1,424,882
11 Mar 21	28.75000 +0.90	29.07	27.65	27.75	251,938
10 Mar 21	27.85000 -0.18	29.08	27.61	28.50	222,052
09 Mar 21	28.03000 +2.64	28.29	26.74	26.74	296,057
08 Mar 21	25.39000 -0.84	26.50	25.10	25.80	303,658
05 Mar 21	26.23000 +0.10	26.95	24.01	26.73	338,458
04 Mar 21	26.13000 -2.76	28.60	25.38	28.59	373,590
03 Mar 21	28.89000 +0.22	29.18	27.77	28.72	473,384
02 Mar 21	28.67000 -1.02	29.78	28.06	29.75	1,549,989
01 Mar 21	29.69000 +2.09	29.99	28.35	28.40	356,741
26 Feb 21	27.60000 +1.36	28.12	26.27	26.86	282,849
25 Feb 21	26.24000 -2.55	28.31	26.10	27.89	213,438
24 Feb 21	28.79000 +1.51	28.94	27.27	27.54	262,506
23 Feb 21	27.28000 -1.35	27.84	25.99	27.47	294,587
22 Feb 21	28.63000 -1.23	29.98	28.29	29.39	135,379
19 Feb 21	29.86000 +0.76	30.39	29.30	29.48	135,405
18 Feb 21	29.10500 +0.00	29.28	28.30	28.78	160,806
17 Feb 21	29.10000 -0.23	29.58	28.38	29.06	167,474
16 Feb 21	29.33000 +0.33	30.17	29.05	29.64	298,377
12 Feb 21	29.00000 +0.57	29.80	28.04	28.27	220,680
11 Feb 21	28.43000 +1.15	29.00	27.30	27.30	182,843
10 Feb 21	27.28000 +0.12	28.64	26.98	28.64	273,619
09 Feb 21	27.16000 -1.36	29.90	26.70	29.80	349,296
08 Feb 21	28.52000 +1.39	28.52	26.53	27.50	482,862
05 Feb 21	27.13500 +0.53	27.29	26.51	26.66	228,824
04 Feb 21	26.60000 +0.81	26.61	25.60	25.99	132,846
03 Feb 21	25.79000 -0.08	26.12	25.55	26.07	241,254
02 Feb 21	25.87000 +1.07	26.37	25.02	25.22	217,665
01 Feb 21	24.80000 +1.18	24.95	23.89	23.94	184,787
29 Jan 21	23.62000 -0.07	24.01	23.42	23.47	157,867
28 Jan 21	23.69000 +0.85	23.98	23.13	23.13	189,812
27 Jan 21	22.84000 -0.72	23.65	22.44	23.44	209,950
26 Jan 21	23.56000 -0.20	24.37	22.93	24.26	183,034
25 Jan 21	23.76000 +0.05	24.57	23.32	24.50	398,392
22 Jan 21	23.71000 -0.07	24.19	23.35	23.60	118,780
21 Jan 21	23.78000 -1.13	24.89	23.48	24.89	342,147
20 Jan 21	24.91000 +0.03	25.72	24.34	25.18	247,151
19 Jan 21	24.88000 +0.48	24.95	24.32	24.86	105,522
15 Jan 21	24.40000 -0.34	24.75	24.17	24.54	112,488
14 Jan 21	24.74000 +0.79	24.93	24.06	24.15	144,300
13 Jan 21	23.95000 +0.55	24.06	23.61	23.94	253,081
12 Jan 21	23.40000 +0.15	23.49	22.91	23.25	77,250
11 Jan 21	23.25000 +0.45	23.37	22.54	23.12	227,143
08 Jan 21	22.80000 -0.47	23.85	22.64	23.67	124,898
07 Jan 21	23.27000 +1.77	23.35	21.66	21.66	330,096
06 Jan 21	21.50000 -0.29	22.11	20.53	21.64	379,028
05 Jan 21	21.79000 -0.02	22.52	21.72	21.84	229,160
04 Jan 21	21.81000 -0.10	22.61	21.08	22.50	194,514
31 Dec 20	21.91000 +0.20	22.66	21.64	22.47	222,167
30 Dec 20	21.71000 +1.17	21.79	21.00	21.00	125,202
29 Dec 20	20.54000 -1.01	21.72	20.30	21.60	174,441
28 Dec 20	21.55000 +0.46	21.90	21.07	21.69	172,534
24 Dec 20	21.09000 +0.20	21.35	20.41	21.11	92,569
23 Dec 20	20.89000 +0.58	21.67	20.30	20.30	298,990
22 Dec 20	20.31000 +0.25	20.40	20.02	20.19	101,233
21 Dec 20	20.06000 +0.14	20.06	19.50	19.70	146,002
18 Dec 20	19.92000 +0.10	20.09	19.68	19.78	244,269
17 Dec 20	19.82000 -0.21	20.26	19.64	20.24	122,732
16 Dec 20	20.03000 -0.22	20.32	19.82	20.25	72,819
15 Dec 20	20.25000 +0.25	20.50	20.01	20.29	149,490
14 Dec 20	20.00000 -0.01	20.49	19.98	20.10	141,174
11 Dec 20	20.01000 +0.03	20.04	19.52	19.94	128,600
10 Dec 20	19.98000 +0.13	20.43	19.69	19.77	88,071
09 Dec 20	19.85000 -0.78	21.08	19.73	20.50	172,778
08 Dec 20	20.63000 -0.48	21.08	19.90	20.82	229,883
07 Dec 20	21.11000 +1.28	21.13	19.99	20.00	451,804
04 Dec 20	19.83000 +1.19	19.85	18.57	18.64	201,318
03 Dec 20	18.64000 +0.00	19.13	18.51	18.79	193,492
02 Dec 20	18.64000 -0.29	18.92	18.30	18.65	203,623
01 Dec 20	18.93000 +0.08	19.12	18.72	18.98	146,893
30 Nov 20	18.85000 -0.09	19.25	18.51	19.02	176,099
27 Nov 20	18.94000 +0.49	18.95	18.56	18.65	66,018
25 Nov 20	18.45000 +0.15	18.53	18.05	18.36	199,963
24 Nov 20	18.30000 -0.27	18.88	17.92	18.83	360,397
23 Nov 20	18.57000 -0.03	18.99	18.37	18.85	225,657
20 Nov 20	18.60000 -0.39	18.95	18.26	18.93	285,166
19 Nov 20	18.99000 +1.26	19.36	18.26	18.50	1,971,055
18 Nov 20	17.73000 -2.04	19.83	17.72	19.12	547,866
17 Nov 20	19.77000 -0.39	20.19	19.47	20.19	116,909
16 Nov 20	20.16000 +0.78	20.56	19.69	19.95	162,141
13 Nov 20	19.38000 +0.81	20.10	18.63	19.11	230,741
12 Nov 20	18.57000 -0.22	18.99	18.36	18.85	82,643
11 Nov 20	18.79000 +0.75	19.13	18.07	18.17	153,789
10 Nov 20	18.04000 -0.61	18.39	17.87	18.33	141,661
09 Nov 20	18.65000 -0.87	19.82	18.62	19.82	150,068
06 Nov 20	19.52000 -0.15	19.66	19.22	19.52	78,109
05 Nov 20	19.67000 -0.13	20.30	19.39	20.06	165,895
04 Nov 20	19.80000 +1.68	19.97	18.41	18.50	290,590
03 Nov 20	18.12000 +0.37	18.27	17.76	17.76	98,104
02 Nov 20	17.75000 +0.11	18.06	17.52	17.83	82,892
30 Oct 20	17.64000 -0.69	18.33	17.42	17.97	128,386
29 Oct 20	18.33000 +0.48	18.50	17.91	18.23	187,597
28 Oct 20	17.85000 -0.64	18.25	17.70	18.09	78,871
27 Oct 20	18.49000 +0.56	19.54	18.09	19.46	214,764
26 Oct 20	17.93000 -0.04	18.28	17.73	18.07	106,354
23 Oct 20	17.97000 -0.15	18.38	17.20	18.04	78,006
22 Oct 20	18.12000 -0.23	18.44	17.86	18.41	42,245
21 Oct 20	18.35000 -0.05	19.04	18.25	18.49	92,089
20 Oct 20	18.40000 +0.07	18.90	18.36	18.75	125,993
19 Oct 20	18.33000 +0.30	18.71	18.20	18.36	74,783
16 Oct 20	18.03000 -0.26	18.55	18.00	18.37	44,027
15 Oct 20	18.29000 -0.06	18.44	18.03	18.17	106,892
14 Oct 20	18.35000 -0.89	19.14	18.17	19.09	82,517
13 Oct 20	19.24000 -0.03	19.65	19.16	19.19	127,287
12 Oct 20	19.27000 -0.16	19.52	19.15	19.52	114,478
09 Oct 20	19.43000 +0.61	19.48	18.95	19.06	75,152
08 Oct 20	18.82000 +0.38	19.04	18.65	18.86	104,310
07 Oct 20	18.44000 +0.09	18.55	17.51	17.53	180,813
06 Oct 20	18.35000 +0.48	18.42	17.91	17.99	99,466
05 Oct 20	17.87000 +0.43	18.00	17.55	17.79	93,904
02 Oct 20	17.44000 -0.64	18.13	17.06	17.92	218,504
01 Oct 20	18.08000 +2.70	18.10	16.45	16.51	575,530
30 Sep 20	15.38000 +0.08	15.52	15.25	15.33	55,278
29 Sep 20	15.30000 -0.10	15.57	15.20	15.40	52,367
28 Sep 20	15.40000 +0.40	15.44	15.11	15.11	28,792
25 Sep 20	15.00000 +0.17	15.10	14.62	14.75	37,377
24 Sep 20	14.83000 -0.29	15.06	14.69	14.74	53,010
23 Sep 20	15.12000 -0.36	15.59	15.07	15.39	36,476
22 Sep 20	15.48000 +0.15	15.70	15.03	15.70	66,382
21 Sep 20	15.33000 -0.03	15.41	14.90	15.00	50,904
18 Sep 20	15.36000 -0.16	15.66	15.06	15.54	38,725
17 Sep 20	15.52000 +0.08	15.55	15.23	15.23	39,631
16 Sep 20	15.44000 +0.04	15.74	15.34	15.61	60,907
15 Sep 20	15.40000 +0.37	15.57	15.12	15.49	91,844
14 Sep 20	15.03000 +0.54	15.10	14.77	14.84	56,344
11 Sep 20	14.49000 +0.05	14.80	14.45	14.55	66,041
10 Sep 20	14.44000 -0.38	14.81	14.36	14.77	70,981
09 Sep 20	14.82000 +0.31	14.84	14.50	14.70	44,070
08 Sep 20	14.51000 -0.67	15.11	14.46	15.11	132,236
04 Sep 20	15.18000 -0.40	15.62	14.50	15.62	117,565
03 Sep 20	15.58000 -0.70	16.49	15.26	16.45	142,202
02 Sep 20	16.28000 +0.93	16.32	15.56	15.63	109,412
01 Sep 20	15.35000 -0.09	15.55	15.13	15.37	138,650
31 Aug 20	15.44000 -0.01	15.54	15.14	15.31	92,482
28 Aug 20	15.45000 -0.06	15.65	15.20	15.51	44,751
27 Aug 20	15.51000 -0.07	16.14	15.36	15.73	82,691
26 Aug 20	15.58000 +0.08	15.61	15.33	15.51	48,481
25 Aug 20	15.50000 +0.29	15.50	15.14	15.16	87,060
24 Aug 20	15.21000 -0.29	15.66	14.96	15.66	82,673
21 Aug 20	15.50000 -0.15	15.85	15.24	15.60	113,269
20 Aug 20	15.65000 -0.30	15.87	15.48	15.82	72,143
19 Aug 20	15.95000 -0.08	16.10	15.85	15.98	73,840
18 Aug 20	16.03000 -0.15	16.31	15.87	16.31	83,801
17 Aug 20	16.18000 -0.04	16.48	16.07	16.31	113,048
14 Aug 20	16.22000 +0.10	16.25	15.88	16.20	58,577
13 Aug 20	16.12000 +0.16	16.15	15.90	16.00	124,624
12 Aug 20	15.96000 +0.28	16.08	15.73	15.90	79,315
11 Aug 20	15.68000 +0.29	16.10	15.55	15.70	126,367
10 Aug 20	15.39000 -0.14	15.65	15.16	15.58	78,680
07 Aug 20	15.53000 +0.35	15.87	14.88	15.10	126,787
06 Aug 20	15.18000 -1.27	16.53	15.05	15.60	278,991
05 Aug 20	16.45000 +0.82	16.76	15.82	15.99	171,188
04 Aug 20	15.63000 -0.19	15.97	15.35	15.94	121,152
03 Aug 20	15.82000 +0.79	15.87	15.38	15.39	111,708
31 Jul 20	15.03000 -0.17	15.23	14.82	15.23	127,079
30 Jul 20	15.20000 +0.05	15.22	14.97	15.00	54,846
29 Jul 20	15.15000 +0.48	15.48	14.85	15.31	179,651
28 Jul 20	14.67000 -0.17	15.04	14.46	14.93	105,960
27 Jul 20	14.84000 +0.38	14.99	14.59	14.74	94,470
24 Jul 20	14.46000 -0.15	14.66	14.29	14.45	97,049
23 Jul 20	14.61000 +0.11	14.96	14.45	14.80	180,297
22 Jul 20	14.50000 +0.33	14.61	14.21	14.39	133,971
21 Jul 20	14.17000 +0.24	14.27	13.99	14.08	133,323
20 Jul 20	13.93000 +0.43	14.01	13.55	13.60	138,080
17 Jul 20	13.50000 +0.24	13.60	13.22	13.23	55,000
16 Jul 20	13.26000 -0.10	13.34	13.17	13.28	200,900
15 Jul 20	13.36000 +0.24	13.44	13.22	13.35	80,700
14 Jul 20	13.12000 +0.09	13.22	12.97	12.99	80,000
13 Jul 20	13.03000 -0.03	13.39	12.98	13.35	342,300
10 Jul 20	13.06000 -0.10	13.09	12.74	13.05	79,900
09 Jul 20	13.16000 +0.42	13.22	12.64	12.78	116,700
08 Jul 20	12.74000 +0.23	12.75	12.43	12.46	75,000
07 Jul 20	12.51000 +0.09	12.74	12.32	12.32	99,900
06 Jul 20	12.42000 -0.15	12.61	12.18	12.48	141,600
02 Jul 20	12.57000 +0.23	12.84	12.43	12.43	55,200
01 Jul 20	12.34000 -0.24	12.53	12.34	12.52	46,000
30 Jun 20	12.58000 +0.23	12.64	12.28	12.47	72,100
29 Jun 20	12.35000 +0.17	12.45	11.82	12.03	104,800
26 Jun 20	12.18000 -0.27	12.48	12.17	12.41	40,410
25 Jun 20	12.45000 +0.14	12.49	12.09	12.30	57,456
24 Jun 20	12.31000 -0.29	12.46	12.10	12.46	75,803
23 Jun 20	12.60000 -0.05	12.80	12.41	12.57	105,512
22 Jun 20	12.65000 +0.34	12.68	12.14	12.27	94,980
19 Jun 20	12.31000 -0.23	12.73	12.24	12.72	109,108
18 Jun 20	12.54000 +0.00	12.60	12.28	12.51	144,445
17 Jun 20	12.54000 -0.01	12.67	12.43	12.52	79,840
16 Jun 20	12.55000 +0.34	12.68	12.35	12.57	131,526
15 Jun 20	12.21000 -0.11	12.30	11.72	11.80	97,104
12 Jun 20	12.32000 +0.33	12.49	12.14	12.32	97,596
11 Jun 20	11.99000 -0.80	12.34	11.79	12.19	196,351
10 Jun 20	12.79000 -0.07	12.99	12.74	12.91	71,887
09 Jun 20	12.86000 -0.05	12.94	12.77	12.82	90,485
08 Jun 20	12.91000 -0.38	13.39	12.83	13.39	142,130
05 Jun 20	13.29000 +0.07	13.58	13.10	13.40	149,858
04 Jun 20	13.22000 -0.27	13.39	13.00	13.25	101,871
03 Jun 20	13.49000 +0.27	13.72	13.19	13.27	249,416
02 Jun 20	13.22000 +0.14	13.34	13.00	13.20	135,830
01 Jun 20	13.08000 +0.19	13.27	12.96	13.06	67,773
29 May 20	12.89000 +0.14	12.92	12.70	12.80	82,236
28 May 20	12.75000 -0.32	13.30	12.68	12.99	76,015
27 May 20	13.07000 +0.16	13.10	12.56	12.91	84,578
26 May 20	12.91000 +0.01	13.21	12.85	12.90	108,358
22 May 20	12.90000 -0.03	12.94	12.60	12.89	73,399
21 May 20	12.93000 +0.04	12.99	12.77	12.90	54,710
20 May 20	12.89000 +0.39	13.19	12.71	12.88	187,200
19 May 20	12.50000 -0.07	12.76	12.24	12.26	127,294
18 May 20	12.57000 +0.85	12.60	12.12	12.12	231,066
15 May 20	11.72000 +0.29	11.85	11.17	11.20	123,919
14 May 20	11.43000 +0.04	11.53	10.83	11.16	105,421
13 May 20	11.39000 -0.15	11.74	10.93	11.74	147,280
12 May 20	11.54000 -0.38	12.25	11.37	12.25	271,131
11 May 20	11.92000 +0.74	12.21	11.45	12.17	245,887
08 May 20	11.18000 +0.35	11.25	10.91	11.01	88,450
07 May 20	10.83000 -0.10	11.24	10.68	11.17	141,707
06 May 20	10.93000 +0.88	11.10	10.49	10.50	196,070
05 May 20	10.05000 -0.05	10.47	9.88	10.45	135,966
04 May 20	10.10000 +0.32	10.14	9.71	9.83	101,879
01 May 20	9.78000 -0.75	10.32	9.56	10.24	126,618
30 Apr 20	10.53000 -0.71	11.09	10.47	11.09	119,440
29 Apr 20	11.24000 +0.55	11.26	10.70	10.82	81,201
28 Apr 20	10.69000 +0.26	10.88	10.35	10.60	113,505
27 Apr 20	10.43000 +0.57	10.58	10.03	10.03	185,817
24 Apr 20	9.86000 +0.19	9.86	9.56	9.78	47,592
23 Apr 20	9.67000 -0.01	9.85	9.58	9.82	68,255
22 Apr 20	9.68000 +0.61	9.72	9.25	9.28	80,814
21 Apr 20	9.07000 -0.42	9.41	9.05	9.31	68,334
20 Apr 20	9.49000 -0.19	9.74	9.49	9.70	94,170
17 Apr 20	9.68000 -0.09	10.09	9.68	9.93	116,939
16 Apr 20	9.77000 -0.04	9.91	9.33	9.91	268,978
15 Apr 20	9.81000 -0.43	10.05	9.60	10.01	112,598
14 Apr 20	10.24000 +0.21	10.50	9.68	10.19	106,492
13 Apr 20	10.03000 +0.56	10.05	9.55	9.70	181,190
09 Apr 20	9.47000 +0.28	9.67	9.16	9.37	108,847
08 Apr 20	9.19000 -0.10	9.68	9.15	9.39	134,250
07 Apr 20	9.29000 +0.49	9.92	9.19	9.56	203,683
06 Apr 20	8.80000 +0.90	9.27	8.62	8.95	250,726
03 Apr 20	7.90000 -0.29	8.44	7.65	8.19	175,238
02 Apr 20	8.19000 -0.15	8.60	8.09	8.35	89,376
01 Apr 20	8.34000 -0.08	8.67	8.25	8.39	87,233
31 Mar 20	8.42000 -0.05	8.72	8.31	8.59	59,032
30 Mar 20	8.47000 +0.07	8.82	8.33	8.53	101,189
27 Mar 20	8.40000 -0.34	8.56	8.17	8.52	62,347
26 Mar 20	8.74000 +0.33	8.97	8.45	8.45	121,345
25 Mar 20	8.41000 -0.02	8.80	8.06	8.39	147,520
24 Mar 20	8.43000 +1.25	8.73	7.72	7.82	241,065
23 Mar 20	7.18000 +0.14	7.66	6.70	7.00	279,983
20 Mar 20	7.04000 -0.14	8.04	7.00	7.29	139,739
19 Mar 20	7.18000 +0.70	7.74	6.83	6.97	120,352
18 Mar 20	6.48000 -0.81	7.08	6.26	6.93	116,218
17 Mar 20	7.29000 -0.02	7.39	6.96	7.31	162,331
16 Mar 20	7.31000 -1.13	7.63	7.20	7.63	131,559
13 Mar 20	8.44000 +0.42	8.60	7.79	8.30	141,883
12 Mar 20	8.02000 -1.15	8.62	8.02	8.38	173,541
11 Mar 20	9.17000 -0.02	9.70	8.93	9.01	600,720
10 Mar 20	9.19000 +0.51	9.27	8.83	9.00	100,962
09 Mar 20	8.68000 -1.39	9.11	8.54	8.97	288,437
06 Mar 20	10.07000 -0.16	10.19	9.95	9.98	158,048
05 Mar 20	10.23000 +0.09	10.23	9.61	9.69	158,246
04 Mar 20	10.14000 +0.04	10.27	9.97	10.19	134,113
03 Mar 20	10.10000 -0.40	10.69	10.02	10.54	111,718
02 Mar 20	10.50000 +0.04	10.68	10.15	10.55	77,565
28 Feb 20	10.46000 -0.02	10.58	10.06	10.06	183,078
27 Feb 20	10.48000 -0.18	10.72	9.91	10.16	275,268
26 Feb 20	10.66000 -0.14	11.02	10.64	10.90	73,220
25 Feb 20	10.80000 -0.25	11.48	10.77	11.28	177,915
24 Feb 20	11.05000 -0.96	11.32	10.86	11.28	272,743
21 Feb 20	12.01000 +0.01	12.20	11.78	11.91	148,290
20 Feb 20	12.00000 -0.12	12.26	11.60	11.80	306,690
19 Feb 20	12.12000 +0.11	12.14	11.81	11.82	200,417
18 Feb 20	12.01000 -0.04	12.01	11.78	11.88	157,845
14 Feb 20	12.05000 +0.37	12.08	11.61	11.67	113,443
13 Feb 20	11.68000 -0.12	11.84	11.59	11.74	137,893
12 Feb 20	11.80000 -0.10	11.98	11.79	11.97	152,898
11 Feb 20	11.90000 +0.15	12.04	11.83	11.85	96,092
10 Feb 20	11.75000 -0.21	11.92	11.64	11.80	134,934
07 Feb 20	11.96000 -0.11	12.00	11.83	12.00	64,608
06 Feb 20	12.07000 -0.08	12.18	11.98	12.18	59,677
05 Feb 20	12.15000 +0.17	12.29	12.03	12.18	98,892
04 Feb 20	11.98000 +0.25	12.06	11.75	11.98	155,663
03 Feb 20	11.73000 +0.40	12.06	11.47	11.73	161,849
31 Jan 20	11.33000 -0.48	11.79	11.25	11.79	84,351
30 Jan 20	11.81000 -0.41	12.16	11.70	12.12	107,482
29 Jan 20	12.22000 -0.22	12.56	12.22	12.50	49,639
28 Jan 20	12.44000 +0.08	12.64	12.13	12.13	94,121
27 Jan 20	12.36000 -0.77	12.85	12.36	12.85	162,449
24 Jan 20	13.13000 -0.33	13.65	13.03	13.59	66,660
23 Jan 20	13.46000 -0.04	13.75	13.41	13.52	118,903
22 Jan 20	13.50000 +0.36	13.83	13.17	13.28	192,297
21 Jan 20	13.14000 +0.66	14.24	13.04	14.10	256,200
17 Jan 20	12.48000 -0.17	12.79	12.25	12.73	86,279
16 Jan 20	12.65000 +0.29	12.65	12.37	12.52	46,125
15 Jan 20	12.36000 -0.32	12.53	12.28	12.50	72,520
14 Jan 20	12.68000 +1.28	12.74	11.45	11.45	241,859
13 Jan 20	11.40000 +0.17	11.48	11.24	11.37	81,743
10 Jan 20	11.23000 -0.01	11.38	11.16	11.25	40,587
09 Jan 20	11.24000 -0.06	11.47	11.23	11.35	67,020
08 Jan 20	11.30000 +0.19	11.35	11.12	11.12	79,751
07 Jan 20	11.11000 +0.15	11.19	11.01	11.08	42,993
06 Jan 20	10.96000 -0.11	11.08	10.91	10.95	37,044
03 Jan 20	11.07000 -0.11	11.20	10.97	11.18	40,989
02 Jan 20	11.18000 +0.35	11.28	10.96	11.25	103,880
31 Dec 19	10.83000 -0.01	10.98	10.77	10.77	67,214
30 Dec 19	10.84000 +0.02	10.89	10.73	10.80	49,150
27 Dec 19	10.82000 -0.13	11.04	10.75	10.98	61,887
26 Dec 19	10.95000 +0.01	11.08	10.93	10.99	57,594
24 Dec 19	10.94000 -0.04	11.01	10.91	10.97	21,602
23 Dec 19	10.98000 +0.14	11.00	10.91	10.99	49,196
20 Dec 19	10.84000 -0.01	10.91	10.74	10.86	43,894
19 Dec 19	10.85000 -0.01	10.94	10.72	10.94	79,554
18 Dec 19	10.86000 -0.09	10.94	10.85	10.87	25,738
17 Dec 19	10.95000 +0.11	10.99	10.82	10.87	38,682
16 Dec 19	10.84000 -0.01	11.00	10.80	10.90	53,885
13 Dec 19	10.85000 +0.22	10.90	10.48	10.65	69,063
12 Dec 19	10.63000 +0.09	10.74	10.50	10.51	86,920
11 Dec 19	10.54000 +0.06	10.55	10.43	10.50	40,909
10 Dec 19	10.48000 -0.01	10.58	10.43	10.46	62,243
09 Dec 19	10.49000 +0.09	10.59	10.45	10.49	64,328
06 Dec 19	10.40000 +0.13	10.53	10.36	10.38	34,451
05 Dec 19	10.27000 -0.07	10.42	10.26	10.36	33,674
04 Dec 19	10.34000 +0.19	10.42	10.21	10.25	65,354
03 Dec 19	10.15000 -0.20	10.33	10.05	10.16	64,205
02 Dec 19	10.35000 -0.20	10.50	10.19	10.49	79,269
29 Nov 19	10.55000 -0.24	10.80	10.38	10.80	83,468
27 Nov 19	10.79000 +0.16	10.81	10.65	10.70	54,323
26 Nov 19	10.63000 +0.29	10.65	10.32	10.34	126,212
25 Nov 19	10.34000 +0.29	10.38	10.12	10.12	85,276
22 Nov 19	10.05000 -0.09	10.09	9.95	10.08	72,869
21 Nov 19	10.13500 -0.09	10.26	9.92	10.20	81,111
20 Nov 19	10.23000 -0.03	10.38	10.12	10.20	59,025
19 Nov 19	10.26000 -0.02	10.38	10.16	10.33	53,673
18 Nov 19	10.28000 -0.10	10.45	10.19	10.41	94,313
15 Nov 19	10.38000 +0.04	10.56	10.12	10.41	107,421
14 Nov 19	10.34000 +0.09	10.45	10.25	10.39	71,515
13 Nov 19	10.25000 +0.15	10.32	10.04	10.09	105,619
12 Nov 19	10.10000 +0.21	10.15	9.82	9.87	167,685
11 Nov 19	9.89000 -0.01	9.98	9.70	9.79	195,799
08 Nov 19	9.90000 +0.04	9.95	9.41	9.84	197,021
07 Nov 19	9.86000 -0.91	10.44	9.76	10.36	405,203
06 Nov 19	10.77000 -0.05	10.91	10.61	10.82	120,339
05 Nov 19	10.82000 +0.00	10.98	10.72	10.89	112,754
04 Nov 19	10.82000 -0.11	10.97	10.75	10.92	100,912
01 Nov 19	10.93000 +0.14	11.05	10.81	10.81	101,687
31 Oct 19	10.79000 +0.00	10.80	10.60	10.73	64,248
30 Oct 19	10.79000 -0.21	11.03	10.66	11.00	137,090
29 Oct 19	11.00000 -0.24	11.35	10.86	11.24	151,320
28 Oct 19	11.24000 +0.16	11.36	11.06	11.19	300,595
25 Oct 19	11.08000 +0.10	11.27	10.93	10.99	158,985
24 Oct 19	10.98000 +0.49	11.05	10.50	10.57	212,378
23 Oct 19	10.49000 +0.00	10.59	10.37	10.45	67,328
22 Oct 19	10.49000 -0.06	10.77	10.48	10.50	183,867
21 Oct 19	10.55000 +0.38	10.57	10.16	10.16	132,737
18 Oct 19	10.17000 +0.02	10.26	10.01	10.15	46,311
17 Oct 19	10.15000 +0.20	10.20	9.93	10.07	77,556
16 Oct 19	9.95000 -0.13	10.21	9.85	10.01	105,340
15 Oct 19	10.08000 +0.11	10.39	10.03	10.03	490,147
14 Oct 19	9.96500 -0.03	10.07	9.85	10.07	48,368
11 Oct 19	10.00000 +0.02	10.19	9.97	10.10	119,854
10 Oct 19	9.98000 -0.02	10.30	9.95	10.02	216,217
09 Oct 19	10.00000 +0.56	10.07	9.49	9.49	211,579
08 Oct 19	9.44000 -0.37	9.70	9.42	9.70	33,097
07 Oct 19	9.81000 +0.11	9.90	9.70	9.72	61,572
04 Oct 19	9.70000 +0.07	9.75	9.53	9.64	54,628
03 Oct 19	9.63000 +0.24	9.72	9.36	9.52	80,454
02 Oct 19	9.39000 +0.01	9.43	9.08	9.37	175,791
01 Oct 19	9.38000 +0.00	9.59	9.21	9.37	160,273
30 Sep 19	9.38000 -0.10	9.47	9.18	9.47	77,355
27 Sep 19	9.48000 -0.74	10.05	9.41	10.05	210,282
26 Sep 19	10.22000 -0.03	10.36	10.11	10.35	218,713
25 Sep 19	10.25000 +0.27	10.30	10.03	10.04	140,386
24 Sep 19	9.98000 -0.03	10.29	9.89	10.03	117,030
23 Sep 19	10.01000 +0.17	10.04	9.84	9.93	52,323
20 Sep 19	9.84000 -0.23	10.21	9.84	10.14	47,587
19 Sep 19	10.07000 +0.09	10.29	9.98	10.00	164,805
18 Sep 19	9.98000 +0.08	10.00	9.81	9.88	50,182
17 Sep 19	9.90000 -0.10	9.97	9.83	9.97	24,336
16 Sep 19	10.00000 +0.22	10.03	9.57	9.69	117,634
13 Sep 19	9.78000 -0.21	10.02	9.78	10.00	66,369
12 Sep 19	9.99000 +0.02	10.00	9.72	9.95	89,070
11 Sep 19	9.97000 +0.58	10.00	9.44	9.47	136,296
10 Sep 19	9.39000 +0.09	9.55	9.28	9.34	103,691
09 Sep 19	9.30000 +0.05	9.38	9.06	9.11	85,106
06 Sep 19	9.25000 -0.01	9.37	9.24	9.34	31,859
05 Sep 19	9.26000 +0.19	9.39	9.01	9.12	149,680
04 Sep 19	9.07000 +0.19	9.09	8.87	8.88	52,405
03 Sep 19	8.88000 -0.16	8.95	8.77	8.95	58,275
30 Aug 19	9.04000 +0.01	9.10	8.91	9.10	37,331
29 Aug 19	9.03000 +0.03	9.16	8.95	9.12	48,809
28 Aug 19	9.00000 +0.34	9.01	8.74	8.87	99,596
27 Aug 19	8.66000 -0.20	8.94	8.53	8.92	60,335
26 Aug 19	8.86000 +0.05	8.99	8.76	8.90	80,716
23 Aug 19	8.81000 -0.36	9.09	8.72	9.04	55,264
22 Aug 19	9.17000 +0.22	9.18	8.91	9.04	108,226
21 Aug 19	8.95000 +0.33	8.95	8.69	8.85	97,515
20 Aug 19	8.62000 -0.15	8.78	8.59	8.62	109,572
19 Aug 19	8.77000 +0.15	8.90	8.70	8.87	101,813
16 Aug 19	8.62000 +0.28	8.64	8.44	8.44	45,461
15 Aug 19	8.34000 -0.01	8.44	8.29	8.38	55,127
14 Aug 19	8.35000 -0.34	8.52	8.28	8.51	136,039
13 Aug 19	8.69000 +0.05	8.93	8.58	8.65	121,814
12 Aug 19	8.64000 +0.04	8.76	8.32	8.60	281,353
09 Aug 19	8.60000 -0.36	8.92	8.47	8.92	111,014
08 Aug 19	8.96000 +0.12	9.12	8.80	9.03	197,677
07 Aug 19	8.84000 -0.51	9.12	8.72	9.01	411,422
06 Aug 19	9.35000 +0.35	9.44	8.38	8.50	445,224
05 Aug 19	9.00000 -0.61	9.40	8.83	9.25	601,439
02 Aug 19	9.61000 -0.19	9.73	9.44	9.73	319,900
01 Aug 19	9.80000 -0.02	10.30	9.62	9.78	236,599
31 Jul 19	9.82000 -0.05	9.91	9.70	9.84	143,497
30 Jul 19	9.87000 -0.12	9.90	9.70	9.87	106,572
29 Jul 19	9.99000 +0.27	10.00	9.61	10.00	171,849
26 Jul 19	9.72000 -0.08	9.90	9.60	9.81	86,060
25 Jul 19	9.80000 -0.06	10.02	9.69	9.99	138,575
24 Jul 19	9.86000 +0.50	9.87	9.49	9.53	145,945
23 Jul 19	9.36000 +0.18	9.60	9.16	9.42	317,277
22 Jul 19	9.18000 +0.58	9.39	9.04	9.04	211,983
19 Jul 19	8.60000 +0.08	8.62	8.35	8.55	92,131
18 Jul 19	8.52000 +0.19	8.52	8.25	8.27	97,737
17 Jul 19	8.33000 +0.00	8.38	8.28	8.33	39,641
16 Jul 19	8.33000 -0.26	8.70	8.28	8.69	99,356
15 Jul 19	8.59000 +0.23	8.59	8.41	8.43	122,666
12 Jul 19	8.36000 +0.27	8.37	8.03	8.07	130,205
11 Jul 19	8.09000 -0.05	8.29	8.05	8.26	58,315
10 Jul 19	8.14000 -0.08	8.34	8.13	8.27	89,675
09 Jul 19	8.22000 -0.02	8.31	8.17	8.29	58,840
08 Jul 19	8.24000 -0.25	8.41	8.19	8.40	59,038
05 Jul 19	8.49000 -0.09	8.60	8.31	8.57	60,802
03 Jul 19	8.58000 -0.12	8.77	8.49	8.70	59,248
02 Jul 19	8.70000 +0.05	8.74	8.53	8.71	69,117
01 Jul 19	8.65000 +0.20	8.78	8.55	8.74	108,770
28 Jun 19	8.45000 +0.02	8.51	8.41	8.43	52,402
27 Jun 19	8.43000 +0.13	8.55	8.41	8.47	71,343
26 Jun 19	8.30000 +0.27	8.32	8.15	8.17	48,992
25 Jun 19	8.03000 -0.28	8.29	7.94	8.25	75,115
24 Jun 19	8.31000 -0.18	8.48	8.27	8.41	66,646
21 Jun 19	8.49000 -0.15	8.57	8.43	8.57	119,479
20 Jun 19	8.64000 +0.04	8.82	8.53	8.82	90,081
19 Jun 19	8.60000 +0.15	8.80	8.47	8.68	100,812
18 Jun 19	8.45000 +0.37	8.58	8.22	8.22	154,833
17 Jun 19	8.08000 -0.05	8.22	8.05	8.07	70,693
14 Jun 19	8.13000 -0.13	8.24	8.13	8.19	68,901
13 Jun 19	8.26000 +0.14	8.34	8.10	8.14	107,093
12 Jun 19	8.12000 -0.07	8.18	8.03	8.11	98,276
11 Jun 19	8.19000 -0.22	8.58	8.12	8.50	343,264
10 Jun 19	8.41000 +0.06	8.63	8.31	8.61	162,647
07 Jun 19	8.35000 +0.08	8.43	8.26	8.26	69,644
06 Jun 19	8.27000 -0.11	8.56	8.13	8.52	127,122
05 Jun 19	8.38000 -0.08	8.54	8.29	8.53	61,808
04 Jun 19	8.46000 +0.34	8.49	8.21	8.25	110,242
03 Jun 19	8.12000 +0.06	8.18	8.02	8.09	144,872
31 May 19	8.06000 -0.05	8.11	7.88	7.99	148,706
30 May 19	8.11000 +0.00	8.34	8.06	8.16	135,474
29 May 19	8.11000 -0.03	8.15	8.03	8.14	93,738
28 May 19	8.14000 +0.00	8.22	8.00	8.10	159,308
24 May 19	8.14000 -0.09	8.42	8.12	8.26	92,263
23 May 19	8.23000 -0.16	8.47	8.11	8.29	237,764
22 May 19	8.39000 -0.15	8.53	8.31	8.48	113,710
21 May 19	8.54000 -0.02	8.64	8.44	8.60	173,124
20 May 19	8.56000 -0.32	8.75	8.54	8.69	265,137
17 May 19	8.88000 -0.21	9.09	8.77	9.07	228,958
16 May 19	9.09000 -0.11	9.25	9.03	9.20	168,910
15 May 19	9.20000 +0.02	9.24	9.09	9.15	221,984
14 May 19	9.18000 +0.08	9.30	9.08	9.30	175,506
13 May 19	9.10000 -0.73	9.66	9.06	9.60	364,554
10 May 19	9.83000 +0.00	9.88	9.69	9.79	83,907
09 May 19	9.83000 -0.16	9.98	9.66	9.86	118,772
08 May 19	9.99000 +0.10	10.08	9.70	9.80	162,261
07 May 19	9.89000 -0.23	10.20	9.74	10.12	204,351
06 May 19	10.12000 -0.32	10.14	9.51	10.00	530,777
03 May 19	10.44000 +0.43	10.48	10.03	10.11	309,099
02 May 19	10.01000 -0.14	10.20	9.86	10.14	149,733
01 May 19	10.15000 +0.17	10.24	9.79	10.07	309,593
30 Apr 19	9.98000 -0.25	10.34	9.77	10.24	193,805
29 Apr 19	10.23000 -0.06	10.41	10.17	10.33	168,258
26 Apr 19	10.29000 -0.21	10.46	10.03	10.43	323,294
25 Apr 19	10.50000 -0.32	10.96	10.32	10.90	219,943
24 Apr 19	10.82000 +0.23	11.25	10.62	10.65	301,851
23 Apr 19	10.59000 +0.25	10.68	10.31	10.38	172,288
22 Apr 19	10.34000 +0.26	10.43	10.00	10.00	199,755
18 Apr 19	10.08000 -0.47	10.54	10.02	10.51	348,920
17 Apr 19	10.55000 -0.15	10.97	10.53	10.80	238,821
16 Apr 19	10.70000 +0.14	10.93	10.53	10.54	221,656
15 Apr 19	10.56000 -0.07	10.71	10.34	10.70	229,757
12 Apr 19	10.63000 -0.09	10.93	10.50	10.90	193,313
11 Apr 19	10.72000 +0.53	10.82	10.00	10.01	612,374
10 Apr 19	10.19000 -0.11	10.45	10.15	10.39	299,589
09 Apr 19	10.30000 -0.11	10.56	10.15	10.44	213,670
08 Apr 19	10.41000 +0.61	10.50	10.12	10.19	613,231
05 Apr 19	9.80000 +0.11	9.98	9.65	9.69	363,468
04 Apr 19	9.69000 -0.12	10.08	9.58	9.99	304,834
03 Apr 19	9.81000 +0.63	10.21	9.25	9.25	631,054
02 Apr 19	9.18000 +0.03	9.39	9.12	9.22	256,091
01 Apr 19	9.15000 +0.23	9.23	8.91	8.91	250,272
29 Mar 19	8.92000 -0.01	9.10	8.90	9.03	92,117
28 Mar 19	8.93000 +0.16	8.95	8.63	8.70	79,981
27 Mar 19	8.77000 -0.08	8.84	8.67	8.84	56,855
26 Mar 19	8.85000 +0.12	8.97	8.76	8.76	76,160
25 Mar 19	8.73000 -0.28	8.90	8.64	8.78	172,434
22 Mar 19	9.01000 -0.10	9.09	8.85	9.08	86,936
21 Mar 19	9.11000 +0.13	9.18	8.94	8.94	73,307
20 Mar 19	8.98000 -0.11	9.16	8.81	9.11	93,839
19 Mar 19	9.09000 -0.06	9.27	9.00	9.20	88,294
18 Mar 19	9.15000 +0.01	9.63	9.02	9.17	304,471
15 Mar 19	9.14000 +0.23	9.24	8.80	8.91	294,492
14 Mar 19	8.91000 -0.07	8.96	8.70	8.96	125,311
13 Mar 19	8.98000 +0.13	9.07	8.92	9.01	154,968
12 Mar 19	8.85000 +0.22	9.05	8.69	8.72	94,378
11 Mar 19	8.63000 +0.11	8.70	8.54	8.57	77,244
08 Mar 19	8.52000 +0.02	8.54	8.32	8.45	92,397
07 Mar 19	8.50000 -0.24	8.75	8.40	8.70	126,605
06 Mar 19	8.74000 +0.18	9.07	8.56	9.02	147,449
05 Mar 19	8.56000 -0.03	8.63	8.52	8.63	61,113
04 Mar 19	8.59000 -0.16	8.88	8.27	8.87	229,163
01 Mar 19	8.75000 +0.06	8.81	8.69	8.74	45,875
28 Feb 19	8.69000 -0.16	8.93	8.65	8.91	68,836
27 Feb 19	8.85000 +0.01	8.96	8.62	8.77	147,921
26 Feb 19	8.84000 -0.33	9.07	8.83	8.97	159,727
25 Feb 19	9.17000 -0.04	9.34	9.08	9.28	122,039
22 Feb 19	9.21000 +0.03	9.30	9.17	9.20	66,324
21 Feb 19	9.18000 -0.05	9.26	9.02	9.02	109,618
20 Feb 19	9.23000 +0.08	9.34	9.08	9.14	210,720
19 Feb 19	9.15000 -0.02	9.22	9.03	9.12	181,434
15 Feb 19	9.17000 +0.10	9.34	9.06	9.15	312,297
14 Feb 19	9.07000 +0.00	9.11	8.83	8.97	287,958
13 Feb 19	9.07000 +0.91	9.20	8.23	8.36	485,704
12 Feb 19	8.16000 +0.25	8.16	7.83	8.03	242,692
11 Feb 19	7.91000 +0.53	8.36	7.80	8.00	586,254
08 Feb 19	7.38000 +0.13	7.43	7.23	7.23	166,157
07 Feb 19	7.25000 -0.46	7.61	7.18	7.61	438,494
06 Feb 19	7.71000 -0.11	7.83	7.60	7.81	196,004
05 Feb 19	7.82000 +0.20	7.94	7.61	7.78	208,366
04 Feb 19	7.62000 +0.24	7.67	7.42	7.42	284,476
01 Feb 19	7.38000 +0.23	7.43	7.16	7.18	209,507
31 Jan 19	7.15000 +0.11	7.24	7.05	7.17	382,330
30 Jan 19	7.04000 +0.04	7.12	6.95	7.02	457,845
29 Jan 19	7.00000 -0.04	7.05	6.97	7.05	70,645
28 Jan 19	7.04000 -0.06	7.14	6.95	7.09	142,915
25 Jan 19	7.10000 -0.07	7.37	7.06	7.20	169,213
24 Jan 19	7.17000 +0.12	7.20	7.02	7.03	63,473
23 Jan 19	7.05000 -0.07	7.13	6.97	7.12	92,929
22 Jan 19	7.12000 +0.09	7.20	6.96	7.05	232,212
18 Jan 19	7.03000 +0.14	7.05	6.93	7.00	211,437
17 Jan 19	6.89000 -0.11	6.97	6.89	6.97	56,368
16 Jan 19	7.00000 -0.08	7.07	6.94	7.04	90,972
15 Jan 19	7.08000 -0.02	7.18	7.04	7.08	111,613
14 Jan 19	7.10000 +0.21	7.30	7.02	7.17	197,043
11 Jan 19	6.89000 -0.08	6.97	6.82	6.97	29,409
10 Jan 19	6.97000 +0.03	7.02	6.86	6.94	57,772
09 Jan 19	6.94000 +0.00	7.00	6.89	6.91	60,582
08 Jan 19	6.94000 -0.08	7.01	6.88	7.00	70,483
07 Jan 19	7.02000 +0.11	7.08	6.83	6.85	161,603
04 Jan 19	6.91000 +0.19	7.10	6.74	6.78	86,694
03 Jan 19	6.72000 -0.26	6.87	6.59	6.82	75,052
02 Jan 19	6.98000 +0.21	7.05	6.56	6.68	130,434
31 Dec 18	6.77000 +0.07	6.79	6.60	6.64	112,515
28 Dec 18	6.70000 +0.03	6.83	6.63	6.70	89,313
27 Dec 18	6.67000 -0.13	6.70	6.50	6.60	96,976
26 Dec 18	6.80000 +0.38	6.84	6.37	6.41	166,442
24 Dec 18	6.42000 -0.28	6.61	6.29	6.43	147,490
21 Dec 18	6.70000 -0.57	7.36	6.47	7.30	392,151
20 Dec 18	7.27000 -0.34	7.60	7.23	7.52	95,734
19 Dec 18	7.61000 -0.02	7.82	7.49	7.69	57,290
18 Dec 18	7.63000 -0.11	7.92	7.60	7.75	64,776
17 Dec 18	7.74000 -0.26	7.93	7.73	7.90	55,273
14 Dec 18	8.00000 -0.04	8.15	7.97	8.03	39,514
13 Dec 18	8.04000 -0.01	8.11	7.99	8.08	54,642
12 Dec 18	8.05000 +0.12	8.20	7.95	7.95	102,346
11 Dec 18	7.93000 +0.00	8.09	7.91	8.05	51,372
10 Dec 18	7.93000 +0.05	8.06	7.84	7.88	89,008
07 Dec 18	7.88000 -0.20	8.21	7.84	8.07	64,511
06 Dec 18	8.08000 -0.17	8.21	8.00	8.19	77,874
04 Dec 18	8.25000 -0.37	8.53	8.22	8.53	78,514
03 Dec 18	8.62000 +0.17	8.90	8.42	8.67	149,891
30 Nov 18	8.45000 +0.28	8.49	8.17	8.20	107,868
29 Nov 18	8.17000 -0.02	8.20	8.03	8.18	43,849
28 Nov 18	8.19000 +0.39	8.26	7.84	7.84	134,392
27 Nov 18	7.80000 +0.02	7.84	7.66	7.70	95,885
26 Nov 18	7.78000 +0.13	7.80	7.65	7.72	50,305
23 Nov 18	7.65000 +0.04	7.74	7.31	7.64	14,405
21 Nov 18	7.61000 +0.01	7.75	7.60	7.62	32,541
20 Nov 18	7.60000 +0.00	7.68	7.39	7.44	85,040
19 Nov 18	7.60000 -0.24	7.87	7.51	7.81	61,414
16 Nov 18	7.84000 -0.02	7.91	7.66	7.75	32,105
15 Nov 18	7.86000 +0.08	7.92	7.65	7.74	45,510
14 Nov 18	7.78000 -0.13	7.95	7.70	7.90	45,604
13 Nov 18	7.91000 -0.06	8.15	7.87	7.98	91,959
12 Nov 18	7.97000 -0.25	8.10	7.86	8.08	95,363
09 Nov 18	8.22000 -0.15	8.30	7.93	8.22	117,561
08 Nov 18	8.37000 +0.37	8.42	8.00	8.05	152,431
07 Nov 18	8.00000 +0.07	8.06	7.91	7.99	101,988
06 Nov 18	7.93000 -0.19	8.14	7.78	8.09	103,153
05 Nov 18	8.12000 -0.03	8.32	7.95	8.12	171,591
02 Nov 18	8.15000 -0.12	8.42	8.15	8.37	92,434
01 Nov 18	8.27000 +0.30	8.27	7.81	8.00	265,535
31 Oct 18	7.97000 +0.10	8.83	7.86	8.48	442,789
30 Oct 18	7.87000 +0.39	7.95	7.33	7.40	180,846
29 Oct 18	7.48000 +0.19	7.55	7.33	7.42	206,827
26 Oct 18	7.29000 +0.06	7.59	7.05	7.10	137,572
25 Oct 18	7.23000 +0.27	7.28	6.98	7.00	135,314
24 Oct 18	6.96000 -0.31	7.20	6.83	7.20	152,419
23 Oct 18	7.27000 +0.02	7.42	6.96	7.09	87,108
22 Oct 18	7.25000 +0.07	7.39	7.12	7.39	68,187
19 Oct 18	7.18000 -0.27	7.74	7.16	7.43	110,548
18 Oct 18	7.45000 -0.07	7.55	7.36	7.46	163,718
17 Oct 18	7.52000 -0.18	7.72	7.45	7.69	78,133
16 Oct 18	7.70000 +0.30	7.79	7.45	7.52	151,263
15 Oct 18	7.40000 -0.01	7.48	7.30	7.45	152,724
12 Oct 18	7.41000 +0.16	7.61	7.30	7.38	91,002
11 Oct 18	7.25000 -0.41	7.71	7.20	7.55	208,993
10 Oct 18	7.66000 -0.22	7.94	7.62	7.78	270,867
09 Oct 18	7.88000 -0.30	8.11	7.82	8.05	260,346
08 Oct 18	8.18000 -0.08	8.25	8.07	8.22	170,843
05 Oct 18	8.26000 -0.41	8.74	8.06	8.67	158,454
04 Oct 18	8.67000 -0.08	8.71	8.49	8.71	141,432
03 Oct 18	8.75000 +0.05	8.86	8.70	8.78	91,870
02 Oct 18	8.70000 +0.15	8.73	8.53	8.61	144,170
01 Oct 18	8.55000 -0.02	8.83	8.40	8.57	117,095
28 Sep 18	8.57000 -0.23	8.96	8.52	8.86	123,227
27 Sep 18	8.80000 +0.00	9.19	8.68	9.00	306,743
26 Sep 18	8.80000 +0.56	8.96	8.36	8.36	282,101
25 Sep 18	8.24000 +0.11	8.30	7.97	8.17	149,310
24 Sep 18	8.13000 -0.01	8.15	8.00	8.09	121,471
21 Sep 18	8.14000 -0.07	8.19	8.07	8.18	93,346
20 Sep 18	8.21000 +0.02	8.26	8.13	8.19	94,033
19 Sep 18	8.19000 -0.12	8.39	8.00	8.33	190,392
18 Sep 18	8.31000 -0.03	8.44	8.04	8.30	156,252
17 Sep 18	8.34000 -0.37	8.77	7.95	8.71	325,592
14 Sep 18	8.71000 +0.04	8.86	8.60	8.62	121,126
13 Sep 18	8.67000 +0.05	8.89	8.61	8.64	136,660
12 Sep 18	8.62000 -0.16	8.82	8.37	8.80	190,274
11 Sep 18	8.78000 +0.11	8.85	8.58	8.60	180,192
10 Sep 18	8.67000 -0.16	8.94	8.61	8.81	205,872
07 Sep 18	8.83000 -0.12	9.00	8.83	8.86	192,715
06 Sep 18	8.95000 -0.79	9.65	8.50	9.65	574,919
05 Sep 18	9.74000 -0.18	9.84	9.53	9.80	203,673
04 Sep 18	9.92000 -0.21	10.14	9.77	10.14	177,168
31 Aug 18	10.13000 +0.11	10.20	9.98	10.04	156,932
30 Aug 18	10.02000 +0.07	10.15	9.75	9.81	198,350
29 Aug 18	9.95000 -0.32	10.24	9.55	10.21	627,514
28 Aug 18	10.27000 -0.11	10.57	10.24	10.49	306,737
27 Aug 18	10.38000 -0.04	10.54	10.34	10.45	258,565
24 Aug 18	10.42000 +0.08	10.66	10.34	10.40	270,331
23 Aug 18	10.34000 +0.03	10.52	10.29	10.31	230,472
22 Aug 18	10.31000 +0.25	10.60	10.17	10.17	388,912
21 Aug 18	10.06000 -0.72	10.79	9.88	10.75	818,876
20 Aug 18	10.78000 +0.43	11.11	10.35	10.43	889,446
17 Aug 18	10.35000 +0.09	10.75	10.00	10.10	734,276
16 Aug 18	10.26000 +0.92	10.37	9.24	9.30	922,387
15 Aug 18	9.34000 -0.06	9.53	9.15	9.32	162,262
14 Aug 18	9.40000 +0.03	9.61	9.32	9.35	142,051
13 Aug 18	9.37000 +0.04	9.50	9.21	9.25	172,071
10 Aug 18	9.33000 +0.04	9.45	9.22	9.25	110,538
09 Aug 18	9.29000 -0.02	9.35	9.18	9.28	171,585
08 Aug 18	9.31000 +0.02	9.37	9.15	9.25	151,788
07 Aug 18	9.29000 +0.10	9.55	9.00	9.11	276,312
06 Aug 18	9.19000 +0.57	9.24	8.71	8.90	634,575
03 Aug 18	8.62000 +0.28	8.73	8.35	8.48	300,303
02 Aug 18	8.34000 +0.02	8.49	8.18	8.18	110,879
01 Aug 18	8.32000 +0.09	8.35	8.11	8.22	176,140
31 Jul 18	8.23000 -0.21	8.49	7.93	8.49	262,655
30 Jul 18	8.44000 +0.19	8.50	8.36	8.50	131,095
27 Jul 18	8.25000 -0.07	8.36	8.15	8.32	46,861
26 Jul 18	8.32000 +0.15	8.44	8.12	8.19	71,734
25 Jul 18	8.17000 +0.10	8.23	7.99	8.07	32,438
24 Jul 18	8.07000 +0.00	8.21	8.00	8.10	46,454
23 Jul 18	8.07000 -0.03	8.10	8.01	8.10	52,536
20 Jul 18	8.10000 +0.09	8.15	7.98	7.98	98,303
19 Jul 18	8.01000 +0.04	8.04	7.84	7.98	129,283
18 Jul 18	7.97000 +0.17	8.06	7.80	7.80	68,938
17 Jul 18	7.80000 +0.32	7.80	7.56	7.68	79,413
16 Jul 18	7.48000 +0.01	7.49	7.40	7.46	21,665
13 Jul 18	7.47000 -0.06	7.58	7.35	7.52	48,307
12 Jul 18	7.53000 +0.06	7.56	7.41	7.50	31,511
11 Jul 18	7.47000 -0.06	7.56	7.40	7.51	74,072
10 Jul 18	7.53000 -0.11	7.71	7.45	7.60	44,838
09 Jul 18	7.64000 -0.08	7.76	7.46	7.76	93,834
06 Jul 18	7.72000 +0.00	7.76	7.68	7.73	46,854
05 Jul 18	7.72000 +0.04	7.81	7.67	7.67	37,020
03 Jul 18	7.68000 -0.09	7.81	7.65	7.77	51,049
02 Jul 18	7.77000 +0.42	7.77	7.40	7.40	67,367
29 Jun 18	7.35000 -0.02	7.50	7.34	7.37	32,076
28 Jun 18	7.37000 -0.17	7.60	7.20	7.58	93,081
27 Jun 18	7.54000 -0.10	7.76	7.52	7.67	35,276
26 Jun 18	7.64000 +0.02	7.80	7.63	7.63	21,497
25 Jun 18	7.62000 -0.10	7.73	7.52	7.72	72,730
22 Jun 18	7.72000 -0.13	7.92	7.68	7.92	77,542
21 Jun 18	7.85000 +0.01	8.00	7.78	7.92	88,143
20 Jun 18	7.84000 +0.18	7.93	7.68	7.74	75,288
19 Jun 18	7.66000 -0.20	7.85	7.63	7.79	76,913
18 Jun 18	7.86000 +0.11	7.93	7.75	7.79	96,762
15 Jun 18	7.75000 -0.37	8.12	7.73	8.08	197,742
14 Jun 18	8.12000 -0.20	8.39	8.11	8.32	115,861
13 Jun 18	8.32000 -0.31	8.63	8.26	8.63	79,517
12 Jun 18	8.63000 +0.04	8.74	8.46	8.60	91,925
11 Jun 18	8.59000 +0.17	8.64	8.45	8.45	112,719
08 Jun 18	8.42000 +0.07	8.44	8.25	8.35	44,295
07 Jun 18	8.35000 -0.07	8.50	8.25	8.43	66,045
06 Jun 18	8.42000 -0.07	8.48	8.32	8.44	62,253
05 Jun 18	8.49000 +0.17	8.54	8.31	8.32	99,859
04 Jun 18	8.32000 +0.19	8.34	8.10	8.13	75,645
01 Jun 18	8.13000 +0.06	8.15	8.02	8.12	30,238
31 May 18	8.07000 +0.10	8.12	7.84	7.84	57,294
30 May 18	7.97000 -0.16	8.11	7.71	8.00	126,072
29 May 18	8.13000 -0.03	8.19	8.02	8.03	62,958
25 May 18	8.16000 -0.04	8.28	8.10	8.17	49,375
24 May 18	8.20000 -0.11	8.30	8.11	8.29	52,550
23 May 18	8.31000 +0.02	8.39	8.18	8.21	53,195
22 May 18	8.29000 -0.02	8.46	8.26	8.35	52,396
21 May 18	8.31000 +0.12	8.35	8.16	8.22	55,529
18 May 18	8.19000 +0.00	8.26	8.04	8.19	58,975
17 May 18	8.19000 -0.15	8.35	8.18	8.35	96,653
16 May 18	8.34000 +0.09	8.38	8.19	8.23	99,164
15 May 18	8.25000 +0.04	8.27	8.07	8.09	103,705
14 May 18	8.21000 -0.14	8.36	8.10	8.30	169,335
11 May 18	8.35000 -0.01	8.60	8.32	8.44	163,954
10 May 18	8.36000 +0.22	8.48	8.03	8.17	236,444
09 May 18	8.14000 +0.26	8.25	7.78	7.86	487,528
08 May 18	7.88000 +0.50	7.93	7.33	7.35	1,013,976
07 May 18	7.38000 +0.11	7.50	7.27	7.31	115,043
04 May 18	7.27000 +0.11	7.43	7.17	7.20	91,313
03 May 18	7.16000 +0.14	7.27	7.00	7.00	168,150
02 May 18	7.02000 +0.15	7.26	6.89	6.99	147,056
01 May 18	6.87000 -0.01	6.93	6.75	6.85	51,798
30 Apr 18	6.88000 +0.00	6.95	6.81	6.87	33,996
27 Apr 18	6.88000 -0.21	7.09	6.81	7.09	93,782
26 Apr 18	7.09000 +0.23	7.11	6.89	6.89	36,770
25 Apr 18	6.86000 +0.01	6.94	6.75	6.83	79,332
24 Apr 18	6.85000 -0.10	7.00	6.79	6.99	125,275
23 Apr 18	6.95000 -0.17	7.15	6.91	7.13	82,399
20 Apr 18	7.12000 -0.01	7.20	6.88	7.11	74,245
19 Apr 18	7.13000 -0.08	7.22	7.05	7.19	88,705
18 Apr 18	7.21000 -0.22	7.55	7.13	7.55	106,939
17 Apr 18	7.43000 +0.00	7.52	7.40	7.50	140,295
16 Apr 18	7.43000 +0.04	7.50	7.36	7.44	80,731
13 Apr 18	7.39000 +0.10	7.48	7.23	7.38	76,040
12 Apr 18	7.29000 +0.10	7.51	7.16	7.41	218,761
11 Apr 18	7.19000 +0.06	7.50	7.07	7.08	404,336
10 Apr 18	7.13000 +0.25	7.17	7.04	7.05	131,596
09 Apr 18	6.88000 +0.17	7.24	6.80	6.81	208,303
06 Apr 18	6.71000 -0.03	6.77	6.61	6.71	226,282
05 Apr 18	6.74000 +0.06	6.84	6.59	6.74	84,609
04 Apr 18	6.68000 -0.05	6.78	6.55	6.56	72,340
03 Apr 18	6.73000 +0.09	6.81	6.58	6.64	45,552
02 Apr 18	6.64000 -0.11	6.66	6.55	6.65	113,255
29 Mar 18	6.75000 +0.10	6.83	6.60	6.71	59,206
28 Mar 18	6.65000 -0.11	6.75	6.58	6.71	172,322
27 Mar 18	6.76000 -0.02	6.90	6.71	6.84	54,350
26 Mar 18	6.78000 +0.12	6.79	6.68	6.75	25,872
23 Mar 18	6.66000 -0.10	6.78	6.54	6.75	145,976
22 Mar 18	6.76000 -0.18	6.89	6.67	6.88	112,438
21 Mar 18	6.94000 +0.11	7.00	6.81	6.81	65,483
20 Mar 18	6.83000 -0.17	6.97	6.78	6.97	43,542
19 Mar 18	7.00000 +0.10	7.01	6.69	6.87	83,799
16 Mar 18	6.90000 -0.06	7.00	6.90	7.00	49,275
15 Mar 18	6.96000 -0.04	7.00	6.92	7.00	82,589
14 Mar 18	7.00000 +0.32	7.06	6.77	6.88	166,973
13 Mar 18	6.68000 -0.08	6.85	6.60	6.78	71,803
12 Mar 18	6.76000 +0.16	6.78	6.57	6.60	96,308
09 Mar 18	6.60000 -0.07	6.76	6.53	6.69	51,257
08 Mar 18	6.67000 -0.12	6.79	6.61	6.79	58,895
07 Mar 18	6.79000 +0.18	6.97	6.52	6.54	124,055
06 Mar 18	6.61000 +0.03	6.64	6.51	6.58	57,066
05 Mar 18	6.58000 -0.23	6.76	6.55	6.75	45,756
02 Mar 18	6.81000 +0.21	6.86	6.49	6.50	98,831
01 Mar 18	6.60000 +0.03	6.60	6.48	6.57	43,269
28 Feb 18	6.57000 +0.00	6.60	6.52	6.59	31,219
27 Feb 18	6.57000 -0.02	6.64	6.51	6.57	50,212
26 Feb 18	6.59000 +0.05	6.64	6.49	6.61	36,140
23 Feb 18	6.54000 -0.02	6.63	6.44	6.58	27,144
22 Feb 18	6.56000 +0.07	6.63	6.49	6.55	45,548
21 Feb 18	6.49000 -0.21	6.75	6.49	6.74	47,309
20 Feb 18	6.70000 +0.25	6.82	6.52	6.57	123,276
16 Feb 18	6.45000 -0.09	6.55	6.42	6.51	25,116
15 Feb 18	6.54000 +0.03	6.58	6.40	6.57	29,679
14 Feb 18	6.51000 +0.11	6.52	6.35	6.35	33,429
13 Feb 18	6.40000 -0.01	6.45	6.37	6.37	65,370
12 Feb 18	6.41000 +0.19	6.47	6.34	6.45	97,002
09 Feb 18	6.22000 -0.33	6.80	5.98	6.65	209,256
08 Feb 18	6.55000 -0.37	6.88	6.53	6.86	227,772
07 Feb 18	6.92000 -0.06	7.09	6.63	7.08	280,734
06 Feb 18	6.98000 +0.36	7.01	5.97	6.47	276,055
05 Feb 18	6.62000 -0.13	6.85	6.57	6.67	183,499
02 Feb 18	6.75000 -0.14	6.94	6.68	6.88	94,484
01 Feb 18	6.89000 +0.13	7.01	6.78	6.78	95,608
31 Jan 18	6.76000 -0.24	7.11	6.64	7.02	259,954
30 Jan 18	7.00000 -0.08	7.10	6.97	6.98	128,925
29 Jan 18	7.08000 +0.11	7.12	6.89	6.91	216,492
26 Jan 18	6.97000 +0.07	6.97	6.86	6.91	81,273
25 Jan 18	6.90000 -0.01	7.04	6.89	6.93	95,220
24 Jan 18	6.91000 -0.10	7.01	6.83	7.01	99,015
23 Jan 18	7.01000 +0.27	7.01	6.77	6.77	167,513
22 Jan 18	6.74000 -0.31	7.08	6.72	7.08	230,634
19 Jan 18	7.05000 +0.20	7.16	6.83	6.89	232,576
18 Jan 18	6.85000 +0.16	6.89	6.62	6.62	119,801
17 Jan 18	6.69000 +0.02	6.77	6.65	6.70	68,333
16 Jan 18	6.67000 -0.02	6.81	6.65	6.72	185,292
12 Jan 18	6.69000 -0.13	6.85	6.65	6.85	101,463
11 Jan 18	6.82000 +0.16	6.85	6.65	6.65	120,647
10 Jan 18	6.66000 +0.02	6.73	6.53	6.60	154,860
09 Jan 18	6.64000 +0.57	6.92	6.28	6.43	1,020,248
08 Jan 18	6.07000 +0.02	6.11	6.04	6.04	47,103
05 Jan 18	6.05000 +0.05	6.10	5.93	6.05	104,295
04 Jan 18	6.00000 +0.23	6.05	5.81	5.85	80,597
03 Jan 18	5.77000 +0.02	5.86	5.75	5.80	80,423
02 Jan 18	5.75000 +0.03	5.86	5.72	5.77	41,250
29 Dec 17	5.72000 -0.03	5.78	5.64	5.75	104,150
28 Dec 17	5.75000 -0.04	5.88	5.75	5.82	61,732
27 Dec 17	5.79000 +0.04	5.80	5.70	5.79	210,273
26 Dec 17	5.75000 +0.01	5.85	5.68	5.81	71,317
22 Dec 17	5.74000 +0.02	5.74	5.60	5.72	74,266
21 Dec 17	5.72000 -0.17	5.97	5.66	5.97	63,973
20 Dec 17	5.89000 +0.23	5.94	5.70	5.70	116,373
19 Dec 17	5.66000 +0.01	5.69	5.62	5.68	70,057
18 Dec 17	5.65000 +0.14	5.65	5.57	5.61	67,147
15 Dec 17	5.51000 +0.00	5.56	5.49	5.56	43,519
14 Dec 17	5.51000 +0.10	5.58	5.43	5.43	149,646
13 Dec 17	5.41000 -0.04	5.50	5.40	5.42	37,093
12 Dec 17	5.45000 +0.00	5.50	5.39	5.41	72,573
11 Dec 17	5.45000 -0.10	5.54	5.15	5.51	183,936
08 Dec 17	5.55000 -0.05	5.68	5.54	5.63	34,629
07 Dec 17	5.60000 +0.08	5.67	5.51	5.55	73,536
06 Dec 17	5.52000 -0.27	5.79	5.51	5.73	123,552
05 Dec 17	5.79000 +0.01	5.93	5.74	5.77	120,784
04 Dec 17	5.78000 -0.02	5.84	5.62	5.82	171,227
01 Dec 17	5.80000 -0.23	6.06	5.68	6.03	276,306
30 Nov 17	6.03000 +0.06	6.07	5.94	5.94	140,879
29 Nov 17	5.97000 -0.28	6.14	5.86	6.13	229,552
28 Nov 17	6.25000 -0.04	6.34	6.14	6.34	131,937
27 Nov 17	6.29000 -0.15	6.52	6.26	6.50	186,232
24 Nov 17	6.44000 +0.20	6.50	6.28	6.29	126,108
22 Nov 17	6.24000 +0.01	6.29	6.00	6.00	153,020
21 Nov 17	6.23000 -0.21	6.36	6.05	6.24	237,799
20 Nov 17	6.44000 +0.01	6.50	6.42	6.49	217,585
17 Nov 17	6.43000 +0.08	6.46	6.32	6.38	163,649
16 Nov 17	6.35000 +0.26	6.37	6.13	6.13	207,001
15 Nov 17	6.09000 -0.01	6.13	5.88	6.09	123,542
14 Nov 17	6.10000 +0.05	6.24	6.05	6.24	129,753
13 Nov 17	6.05000 +0.10	6.07	5.95	5.95	185,451
10 Nov 17	5.95000 -0.03	6.02	5.90	5.90	95,832
09 Nov 17	5.98000 -0.12	6.06	5.72	6.03	329,281
08 Nov 17	6.10000 +0.18	6.39	5.86	5.99	711,104
07 Nov 17	5.92000 +0.26	6.00	5.64	5.80	444,779
06 Nov 17	5.66000 +0.16	5.66	5.42	5.42	112,827
03 Nov 17	5.50000 +0.02	5.52	5.40	5.45	142,875
02 Nov 17	5.48000 -0.17	5.70	5.45	5.68	292,237
01 Nov 17	5.65000 -0.10	5.71	5.62	5.68	132,851
31 Oct 17	5.75000 +0.01	5.81	5.71	5.80	107,350
30 Oct 17	5.74000 -0.02	5.82	5.68	5.77	53,926
27 Oct 17	5.76000 +0.07	5.80	5.70	5.70	74,496
26 Oct 17	5.69000 +0.02	5.75	5.60	5.61	71,748
25 Oct 17	5.67000 +0.00	5.78	5.60	5.64	111,818
24 Oct 17	5.67000 +0.01	5.72	5.61	5.71	123,806
23 Oct 17	5.66000 -0.06	5.76	5.63	5.76	71,209
20 Oct 17	5.72000 +0.00	5.81	5.69	5.80	82,836
19 Oct 17	5.72000 -0.09	5.82	5.67	5.81	82,500
18 Oct 17	5.81000 +0.16	5.85	5.67	5.75	146,383
17 Oct 17	5.65000 +0.04	5.71	5.60	5.70	114,229
16 Oct 17	5.61000 -0.06	5.69	5.52	5.69	192,192
13 Oct 17	5.67000 -0.04	5.75	5.64	5.75	144,682
12 Oct 17	5.71000 +0.03	5.74	5.65	5.69	50,795
11 Oct 17	5.68000 +0.02	5.72	5.60	5.60	117,977
10 Oct 17	5.66000 +0.09	5.79	5.60	5.66	82,956
09 Oct 17	5.57000 +0.06	5.64	5.51	5.52	77,592
06 Oct 17	5.51000 -0.11	5.65	5.49	5.59	93,900
05 Oct 17	5.62000 -0.08	5.75	5.60	5.71	99,352
04 Oct 17	5.70000 +0.07	5.73	5.55	5.55	154,869
03 Oct 17	5.63000 +0.21	5.87	5.56	5.70	584,394
02 Oct 17	5.42000 +0.30	5.46	5.13	5.13	207,476
29 Sep 17	5.12000 -0.08	5.23	5.10	5.18	107,358
28 Sep 17	5.20000 +0.01	5.21	5.04	5.15	138,138
27 Sep 17	5.19000 +0.34	5.22	4.90	4.90	198,862
26 Sep 17	4.85000 +0.04	4.89	4.73	4.86	92,031
25 Sep 17	4.81000 -0.05	4.94	4.70	4.94	249,879
22 Sep 17	4.86000 +0.05	4.89	4.72	4.76	97,419
21 Sep 17	4.81000 -0.12	4.92	4.72	4.92	90,348
20 Sep 17	4.93000 -0.17	5.12	4.90	5.12	77,032
19 Sep 17	5.10000 +0.07	5.14	5.08	5.10	88,299
18 Sep 17	5.03000 -0.05	5.15	5.00	5.12	111,179
15 Sep 17	5.08000 -0.02	5.15	5.05	5.10	50,797
14 Sep 17	5.10000 +0.01	5.15	5.01	5.06	80,104
13 Sep 17	5.09000 +0.08	5.16	5.05	5.10	118,998
12 Sep 17	5.01000 +0.15	5.09	4.84	4.94	269,386
11 Sep 17	4.86000 -0.01	4.93	4.82	4.91	187,622
08 Sep 17	4.87000 -0.01	4.91	4.80	4.88	154,562
07 Sep 17	4.88000 +0.17	4.89	4.71	4.71	226,602
06 Sep 17	4.71000 +0.08	4.74	4.63	4.63	238,560
05 Sep 17	4.63000 +0.13	4.84	4.48	4.48	701,228
01 Sep 17	4.50000 +0.06	4.66	4.43	4.47	208,218
31 Aug 17	4.44000 +0.07	4.50	4.36	4.39	197,671
30 Aug 17	4.37000 +0.02	4.40	4.31	4.33	120,515
29 Aug 17	4.35000 -0.02	4.38	4.31	4.33	70,548
28 Aug 17	4.37000 +0.06	4.40	4.31	4.33	223,096
25 Aug 17	4.31000 -0.02	4.35	4.26	4.32	96,423
24 Aug 17	4.33000 +0.00	4.40	4.30	4.39	158,433
23 Aug 17	4.33000 +0.10	4.35	4.20	4.25	376,170
22 Aug 17	4.23000 +0.04	4.30	4.21	4.23	182,574
21 Aug 17	4.19000 -0.11	4.34	4.17	4.31	200,072
18 Aug 17	4.30000 +0.02	4.34	4.20	4.30	156,822
17 Aug 17	4.28000 -0.25	4.53	4.27	4.49	190,896
16 Aug 17	4.53000 -0.11	4.65	4.48	4.65	155,824
15 Aug 17	4.64000 -0.04	4.74	4.59	4.69	257,878
14 Aug 17	4.68000 +0.13	4.80	4.63	4.70	267,736
11 Aug 17	4.55000 +0.14	4.61	4.38	4.40	166,427
10 Aug 17	4.41000 -0.40	4.83	4.39	4.82	517,763
09 Aug 17	4.81000 -0.12	4.91	4.70	4.86	297,401
08 Aug 17	4.93000 +0.02	5.05	4.80	4.90	192,035
07 Aug 17	4.91000 -0.04	4.98	4.76	4.95	382,532
04 Aug 17	4.95000 -0.24	5.23	4.93	5.18	354,642
03 Aug 17	5.19000 +0.03	5.31	4.78	5.08	805,149
02 Aug 17	5.16000 -0.31	5.56	5.15	5.54	340,985
01 Aug 17	5.47000 +0.21	5.47	5.20	5.32	214,730
31 Jul 17	5.26000 -0.03	5.44	5.21	5.42	261,435
28 Jul 17	5.29000 -0.06	5.39	5.16	5.38	245,154
27 Jul 17	5.35000 -0.10	5.52	5.28	5.51	205,725
26 Jul 17	5.45000 -0.09	5.58	5.43	5.57	151,805
25 Jul 17	5.54000 +0.00	5.57	5.49	5.50	186,728
24 Jul 17	5.54000 +0.05	5.57	5.43	5.52	242,053
21 Jul 17	5.49000 +0.08	5.50	5.20	5.35	260,746
20 Jul 17	5.41000 -0.20	5.80	5.35	5.80	400,143
19 Jul 17	5.61000 +0.16	5.63	5.45	5.46	285,657
18 Jul 17	5.45000 +0.04	5.48	5.30	5.47	205,860
17 Jul 17	5.41000 +0.10	5.45	5.23	5.33	323,733
14 Jul 17	5.31000 -0.18	5.54	5.12	5.52	476,981
13 Jul 17	5.49000 +0.07	5.53	5.41	5.46	374,607
12 Jul 17	5.42000 +0.09	5.48	5.32	5.37	387,218
11 Jul 17	5.33000 +0.16	5.35	5.11	5.15	380,212
10 Jul 17	5.17000 +0.07	5.20	5.05	5.12	393,885
07 Jul 17	5.10000 +0.16	5.15	4.98	4.98	461,175
06 Jul 17	4.94000 +0.09	4.99	4.77	4.80	335,637
05 Jul 17	4.85000 +0.06	4.88	4.71	4.74	364,457
03 Jul 17	4.79000 -0.04	4.83	4.68	4.79	231,931
30 Jun 17	4.83000 -0.03	4.90	4.78	4.86	248,979
29 Jun 17	4.86000 -0.20	5.01	4.72	5.01	611,477
28 Jun 17	5.06500 +0.11	5.09	4.70	4.93	1,014,901
27 Jun 17	4.96000 -0.95	5.66	4.85	5.64	2,713,495
26 Jun 17	5.91000 +0.13	5.99	5.63	5.84	718,597
23 Jun 17	5.78000 +0.31	6.09	5.34	5.46	1,353,157
22 Jun 17	5.47000 +0.10	5.58	5.22	5.34	447,942
21 Jun 17	5.37000 -0.07	5.44	5.31	5.37	411,723
20 Jun 17	5.44000 -0.17	5.63	5.40	5.59	364,553
19 Jun 17	5.61000 +0.03	5.74	5.48	5.68	434,734
16 Jun 17	5.58000 +0.01	5.73	5.41	5.56	445,536
15 Jun 17	5.57000 +0.07	5.68	5.30	5.34	740,310
14 Jun 17	5.50000 -0.33	5.84	5.32	5.84	1,517,813
13 Jun 17	5.83000 +0.50	5.95	5.31	5.39	1,690,543
12 Jun 17	5.33000 -0.34	5.69	5.20	5.69	1,344,374
09 Jun 17	5.67000 -0.13	6.37	5.58	6.19	2,383,569
08 Jun 17	5.80000 -0.83	6.55	5.46	6.55	3,862,300
07 Jun 17	6.63000 -1.04	7.50	6.34	7.50	2,536,888
06 Jun 17	7.67000 +0.51	7.96	7.16	7.23	2,787,991
05 Jun 17	7.16000 +0.24	7.17	6.86	7.00	820,005
02 Jun 17	6.92000 +0.42	7.10	6.56	6.62	890,441
01 Jun 17	6.50000 +0.17	6.70	6.36	6.36	824,728
31 May 17	6.33000 +0.04	6.51	6.25	6.38	664,212
30 May 17	6.29000 +0.26	6.33	5.66	6.00	1,284,818
26 May 17	6.03000 -0.15	6.63	6.00	6.18	1,391,387
25 May 17	6.18000 +0.45	6.34	5.73	5.78	2,264,509
24 May 17	5.73000 +0.29	5.81	5.42	5.42	577,359
23 May 17	5.44000 -0.02	5.74	5.19	5.50	901,663
22 May 17	5.46000 +0.47	5.53	5.00	5.04	904,968
19 May 17	4.99000 +0.15	5.12	4.86	4.88	505,278
18 May 17	4.84000 +0.06	4.88	4.62	4.71	148,047
17 May 17	4.78000 -0.17	4.90	4.65	4.90	208,824
16 May 17	4.95000 +0.06	4.97	4.85	4.93	343,162
15 May 17	4.89000 +0.19	4.94	4.76	4.77	512,509
12 May 17	4.70000 +0.04	4.75	4.66	4.66	196,569
11 May 17	4.66000 +0.10	4.80	4.56	4.60	451,635
10 May 17	4.56000 +0.20	4.74	4.40	4.40	473,428
09 May 17	4.36000 +0.33	4.85	4.27	4.47	21,018
08 May 17	4.03000 +0.08	4.03	3.90	3.95	125,844
05 May 17	3.95000 +0.11	3.95	3.81	3.84	64,597
04 May 17	3.84000 +0.02	3.88	3.83	3.83	12,255
03 May 17	3.82000 +0.00	3.90	3.82	3.88	26,339
02 May 17	3.82000 +0.00	3.85	3.77	3.81	13,243
01 May 17	3.82000 +0.10	3.89	3.77	3.77	52,095
28 Apr 17	3.72000 -0.07	3.85	3.72	3.78	28,649
27 Apr 17	3.79000 +0.02	3.82	3.75	3.80	9,674
26 Apr 17	3.77000 +0.04	3.85	3.71	3.74	32,559
25 Apr 17	3.73000 +0.02	3.78	3.71	3.75	16,085
24 Apr 17	3.71000 +0.02	3.79	3.67	3.69	58,113
21 Apr 17	3.69000 -0.01	3.79	3.56	3.73	32,480
20 Apr 17	3.70000 +0.00	3.77	3.68	3.70	41,865
19 Apr 17	3.70000 +0.05	3.75	3.64	3.68	34,122
18 Apr 17	3.65000 -0.12	3.74	3.50	3.65	70,167
17 Apr 17	3.77000 +0.04	3.78	3.63	3.77	26,325
13 Apr 17	3.73000 +0.05	3.78	3.67	3.70	18,584
12 Apr 17	3.68000 -0.09	3.80	3.66	3.80	15,037
11 Apr 17	3.77000 -0.03	3.82	3.71	3.80	16,737
10 Apr 17	3.80000 -0.02	3.94	3.71	3.85	43,300
07 Apr 17	3.82000 +0.09	3.86	3.73	3.77	27,820
06 Apr 17	3.73000 -0.07	3.85	3.71	3.82	48,276
05 Apr 17	3.80000 +0.08	3.82	3.68	3.72	42,963
04 Apr 17	3.72000 -0.06	3.81	3.71	3.81	29,648
03 Apr 17	3.78000 -0.03	3.82	3.76	3.81	27,678
31 Mar 17	3.81000 +0.09	3.82	3.69	3.75	26,443
30 Mar 17	3.72000 -0.01	3.80	3.68	3.72	43,726
29 Mar 17	3.73000 -0.05	3.78	3.66	3.75	69,205
28 Mar 17	3.78000 +0.02	3.83	3.70	3.74	57,890
27 Mar 17	3.76000 -0.08	3.78	3.61	3.70	120,184
24 Mar 17	3.84000 -0.02	3.88	3.74	3.79	46,630
23 Mar 17	3.86000 +0.10	3.92	3.77	3.77	48,199
22 Mar 17	3.76000 -0.12	3.87	3.71	3.85	65,819
21 Mar 17	3.88000 -0.11	4.02	3.83	4.00	137,547
20 Mar 17	3.99000 -0.05	4.06	3.96	4.00	47,162
17 Mar 17	4.04000 -0.03	4.10	3.95	4.10	57,872
16 Mar 17	4.07000 +0.12	4.10	3.95	3.98	171,594
15 Mar 17	3.95000 +0.02	3.97	3.83	3.89	40,405
14 Mar 17	3.93000 -0.06	3.98	3.86	3.96	107,359
13 Mar 17	3.99000 +0.19	4.06	3.80	3.84	376,131
10 Mar 17	3.80000 +0.02	3.80	3.75	3.80	26,099
09 Mar 17	3.78000 +0.04	3.86	3.70	3.76	163,081
08 Mar 17	3.74000 +0.19	3.76	3.60	3.60	105,273
07 Mar 17	3.55000 -0.01	3.61	3.50	3.60	64,807
06 Mar 17	3.56000 -0.05	3.60	3.51	3.60	48,032
03 Mar 17	3.61000 +0.08	3.66	3.55	3.60	64,300
02 Mar 17	3.53000 -0.01	3.62	3.51	3.60	83,611
01 Mar 17	3.54000 -0.01	3.63	3.51	3.56	28,546
28 Feb 17	3.55000 -0.06	3.60	3.44	3.58	91,592
27 Feb 17	3.61000 +0.08	3.65	3.50	3.60	87,200
24 Feb 17	3.53000 -0.07	3.65	3.48	3.60	65,260
23 Feb 17	3.60000 -0.01	3.63	3.53	3.60	69,856
22 Feb 17	3.61000 -0.06	3.77	3.60	3.64	65,935
21 Feb 17	3.67000 -0.05	3.79	3.62	3.71	69,737
17 Feb 17	3.72000 -0.05	3.83	3.71	3.75	68,493
16 Feb 17	3.77000 -0.01	3.81	3.72	3.80	39,201
15 Feb 17	3.78000 -0.04	3.84	3.75	3.81	136,134
14 Feb 17	3.82000 +0.07	3.83	3.61	3.76	191,072
13 Feb 17	3.75000 -0.08	3.84	3.66	3.83	152,166
10 Feb 17	3.83000 +0.00	3.90	3.72	3.87	182,273
09 Feb 17	3.83000 +0.09	3.99	3.60	3.73	589,190
08 Feb 17	3.74000 +0.12	3.90	3.47	3.90	723,622
07 Feb 17	3.62000 -0.13	3.85	3.61	3.81	146,790
06 Feb 17	3.75000 -0.04	3.83	3.73	3.73	54,146
03 Feb 17	3.78500 +0.10	3.84	3.68	3.68	110,750
02 Feb 17	3.69000 +0.06	3.85	3.58	3.65	162,626
01 Feb 17	3.63000 +0.31	3.65	3.38	3.40	322,916
31 Jan 17	3.32000 +0.04	3.37	3.00	3.25	182,975
30 Jan 17	3.28000 -0.08	3.40	3.26	3.39	31,081
27 Jan 17	3.36000 +0.05	3.39	3.26	3.34	28,820
26 Jan 17	3.31000 +0.01	3.35	3.28	3.28	28,301
25 Jan 17	3.30000 -0.10	3.40	3.20	3.40	35,982
24 Jan 17	3.40000 +0.05	3.40	3.37	3.39	27,218
23 Jan 17	3.35000 +0.05	3.39	3.30	3.30	26,596
20 Jan 17	3.30000 +0.00	3.31	3.27	3.31	20,273
19 Jan 17	3.30000 +0.03	3.32	3.20	3.28	70,769
18 Jan 17	3.27000 -0.02	3.33	3.25	3.31	20,365
17 Jan 17	3.28990 -0.03	3.34	3.25	3.34	18,337
13 Jan 17	3.32000 +0.08	3.37	3.24	3.28	26,590
12 Jan 17	3.24000 -0.15	3.39	3.19	3.39	19,381
11 Jan 17	3.39000 -0.02	3.43	3.35	3.43	43,393
10 Jan 17	3.41000 +0.14	3.42	3.32	3.37	40,817
09 Jan 17	3.27000 +0.02	3.39	3.27	3.35	55,571
06 Jan 17	3.25000 -0.04	3.38	3.22	3.25	51,478
05 Jan 17	3.29000 -0.12	3.41	3.26	3.38	21,652
04 Jan 17	3.41000 +0.09	3.45	3.31	3.35	95,411
03 Jan 17	3.32000 +0.03	3.39	3.10	3.26	100,987
30 Dec 16	3.29000 +0.01	3.30	3.20	3.27	80,375
29 Dec 16	3.28000 +0.06	3.30	3.18	3.21	73,982
28 Dec 16	3.22000 +0.03	3.27	3.05	3.18	118,174
27 Dec 16	3.19000 -0.04	3.30	3.11	3.19	95,626
23 Dec 16	3.23000 -0.04	3.28	3.19	3.24	28,072
22 Dec 16	3.27000 +0.04	3.27	3.20	3.24	122,194
21 Dec 16	3.23000 +0.03	3.25	3.17	3.22	87,177
20 Dec 16	3.20000 -0.04	3.25	3.19	3.24	84,217
19 Dec 16	3.24000 +0.13	3.30	3.07	3.15	275,266
16 Dec 16	3.11000 -0.05	3.21	3.02	3.11	83,344
15 Dec 16	3.16000 -0.03	3.22	3.10	3.19	52,704
14 Dec 16	3.19000 -0.09	3.28	3.10	3.27	69,106
13 Dec 16	3.28000 +0.08	3.33	3.17	3.25	122,670
12 Dec 16	3.20000 +0.19	3.24	2.98	3.04	126,724
09 Dec 16	3.01000 +0.00	3.15	2.97	2.98	110,627
08 Dec 16	3.01000 -0.04	3.09	3.00	3.06	119,069
07 Dec 16	3.05000 +0.04	3.07	3.00	3.02	229,396
06 Dec 16	3.01000 +0.04	3.01	2.98	2.99	73,060
05 Dec 16	2.97000 +0.14	2.99	2.82	2.82	70,353
02 Dec 16	2.83000 -0.13	2.95	2.82	2.93	19,500
01 Dec 16	2.96000 -0.02	3.00	2.94	2.96	73,358
30 Nov 16	2.98000 -0.01	3.01	2.97	2.97	148,899
29 Nov 16	2.99000 +0.03	2.99	2.90	2.99	40,232
28 Nov 16	2.96000 -0.01	2.99	2.92	2.97	27,650
25 Nov 16	2.97000 -0.02	3.01	2.96	3.01	9,470
23 Nov 16	2.99000 +0.00	3.01	2.96	3.01	12,678
22 Nov 16	2.99000 +0.00	3.03	2.95	2.96	306,160
21 Nov 16	2.99000 +0.10	2.99	2.90	2.90	46,091
18 Nov 16	2.89500 -0.04	2.96	2.84	2.84	37,681
17 Nov 16	2.93000 -0.01	2.96	2.89	2.89	216,594
16 Nov 16	2.94000 -0.01	2.96	2.88	2.91	29,482
15 Nov 16	2.95000 +0.01	2.95	2.90	2.95	24,768
14 Nov 16	2.94000 +0.03	2.99	2.83	2.98	48,405
11 Nov 16	2.91000 +0.06	2.98	2.85	2.85	25,872
10 Nov 16	2.85000 -0.08	3.01	2.85	2.94	32,669
09 Nov 16	2.93000 +0.01	2.99	2.86	2.88	12,605
08 Nov 16	2.92000 +0.02	2.98	2.73	2.84	103,952
07 Nov 16	2.90000 +0.06	2.92	2.72	2.80	159,835
04 Nov 16	2.84000 +0.00	2.90	2.81	2.81	17,549
03 Nov 16	2.84000 -0.06	2.93	2.80	2.89	23,536
02 Nov 16	2.90000 -0.10	2.96	2.88	2.90	25,938
01 Nov 16	3.00000 +0.10	3.00	2.87	2.91	125,842
31 Oct 16	2.90000 -0.07	2.96	2.90	2.95	28,108
28 Oct 16	2.97000 -0.05	3.02	2.91	3.00	19,053
27 Oct 16	3.02000 +0.04	3.02	2.93	2.97	25,883
26 Oct 16	2.98000 +0.02	2.99	2.90	2.93	33,207
25 Oct 16	2.96000 -0.05	3.04	2.91	3.04	25,614
24 Oct 16	3.01000 -0.08	3.09	2.90	3.09	113,417
21 Oct 16	3.09000 +0.13	3.09	2.95	2.97	99,524
20 Oct 16	2.96000 +0.02	2.98	2.91	2.95	3,634
19 Oct 16	2.93630 -0.01	2.99	2.92	2.97	22,965
18 Oct 16	2.95000 -0.05	3.03	2.95	3.00	152,566
17 Oct 16	3.00000 -0.04	3.04	3.00	3.03	48,743
14 Oct 16	3.04000 +0.06	3.13	2.95	2.98	39,626
13 Oct 16	2.98000 -0.07	3.05	2.94	3.05	50,299
12 Oct 16	3.05000 -0.04	3.13	3.02	3.10	40,585
11 Oct 16	3.09000 +0.01	3.20	3.01	3.10	155,419
10 Oct 16	3.08000 +0.06	3.10	2.95	2.97	108,537
07 Oct 16	3.02000 +0.00	3.05	2.99	3.03	36,716
06 Oct 16	3.02000 +0.06	3.05	2.93	2.95	83,498
05 Oct 16	2.96500 +0.01	2.99	2.94	2.94	34,192
04 Oct 16	2.95000 -0.04	3.03	2.93	2.96	12,947
03 Oct 16	2.99000 -0.02	3.05	2.94	2.97	81,554
30 Sep 16	3.01000 +0.06	3.01	2.92	2.94	33,907
29 Sep 16	2.95000 -0.06	3.00	2.93	3.00	12,388
28 Sep 16	3.01000 +0.08	3.01	2.94	2.95	43,179
27 Sep 16	2.93000 -0.06	3.01	2.91	2.95	30,457
26 Sep 16	2.99000 +0.02	3.03	2.89	2.93	44,650
23 Sep 16	2.96640 -0.02	3.05	2.90	3.00	355,764
22 Sep 16	2.99000 +0.14	3.03	2.89	2.90	163,595
21 Sep 16	2.85000 +0.09	2.89	2.76	2.78	86,075
20 Sep 16	2.76000 +0.06	2.79	2.52	2.70	241,843
19 Sep 16	2.70000 +0.06	2.70	2.64	2.65	16,793
16 Sep 16	2.64000 +0.04	2.65	2.61	2.63	1,657
15 Sep 16	2.60000 +0.08	2.63	2.55	2.56	49,091
14 Sep 16	2.52000 +0.02	2.58	2.42	2.50	30,528
13 Sep 16	2.50000 -0.03	2.53	2.49	2.50	330,122
12 Sep 16	2.53000 +0.03	2.58	2.49	2.49	47,355
09 Sep 16	2.50000 -0.03	2.56	2.49	2.53	5,411
08 Sep 16	2.53000 -0.01	2.56	2.53	2.55	8,583
07 Sep 16	2.54000 -0.02	2.59	2.52	2.57	30,553
06 Sep 16	2.56000 +0.01	2.62	2.55	2.62	38,107
02 Sep 16	2.55000 +0.02	2.62	2.52	2.62	16,267
01 Sep 16	2.53000 +0.06	2.59	2.51	2.59	6,015
31 Aug 16	2.47000 -0.04	2.57	2.42	2.54	15,811
30 Aug 16	2.51000 +0.02	2.55	2.49	2.49	27,805
29 Aug 16	2.49500 +0.03	2.56	2.38	2.50	144,975
26 Aug 16	2.46000 -0.06	2.58	2.45	2.53	15,724
25 Aug 16	2.52000 -0.05	2.55	2.51	2.54	4,245
24 Aug 16	2.57000 +0.00	2.59	2.50	2.50	17,609
23 Aug 16	2.57000 -0.03	2.60	2.56	2.60	14,855
22 Aug 16	2.60000 +0.05	2.60	2.56	2.57	49,743
19 Aug 16	2.55000 +0.03	2.57	2.53	2.54	10,265
18 Aug 16	2.52000 +0.07	2.54	2.48	2.48	13,033
17 Aug 16	2.45000 +0.03	2.54	2.44	2.54	37,106
16 Aug 16	2.42000 -0.09	2.51	2.41	2.49	19,050
15 Aug 16	2.51000 +0.06	2.57	2.47	2.47	28,693
12 Aug 16	2.45000 +0.03	2.49	2.40	2.42	18,281
11 Aug 16	2.42000 -0.04	2.50	2.42	2.49	22,690
10 Aug 16	2.46000 -0.05	2.58	2.46	2.53	7,630
09 Aug 16	2.51000 -0.06	2.60	2.44	2.59	30,600
08 Aug 16	2.57000 -0.03	2.61	2.56	2.58	25,235
05 Aug 16	2.60000 +0.05	2.60	2.55	2.58	78,057
04 Aug 16	2.55000 -0.03	2.60	2.50	2.54	86,224
03 Aug 16	2.57500 -0.11	2.66	2.52	2.65	64,107
02 Aug 16	2.68000 -0.03	2.71	2.64	2.66	31,983
01 Aug 16	2.71000 -0.04	2.72	2.64	2.70	46,302
29 Jul 16	2.75000 +0.01	2.76	2.68	2.76	32,271
28 Jul 16	2.74000 +0.04	2.74	2.64	2.68	89,367
27 Jul 16	2.70000 -0.02	2.81	2.65	2.72	102,740
26 Jul 16	2.72000 +0.05	2.75	2.60	2.68	77,447
25 Jul 16	2.67000 +0.12	2.72	2.42	2.53	761,920
22 Jul 16	2.55000 +0.03	2.57	2.50	2.57	48,920
21 Jul 16	2.52000 +0.07	2.72	2.41	2.67	226,354
20 Jul 16	2.45000 +0.00	2.66	2.44	2.45	402,628
19 Jul 16	2.45000 +0.01	2.48	2.43	2.43	39,163
18 Jul 16	2.43900 +0.03	2.49	2.36	2.42	100,016
15 Jul 16	2.41000 +0.01	2.44	2.33	2.34	60,079
14 Jul 16	2.40000 +0.08	2.48	2.32	2.32	90,556
13 Jul 16	2.32000 -0.01	2.32	2.12	2.29	90,637
12 Jul 16	2.33000 -0.03	2.36	2.33	2.34	4,933
11 Jul 16	2.35940 +0.10	2.40	2.29	2.30	48,534
08 Jul 16	2.26000 +0.07	2.33	2.23	2.29	23,744
07 Jul 16	2.19000 +0.01	2.27	2.15	2.17	49,331
06 Jul 16	2.18000 +0.15	2.30	2.08	2.08	70,811
05 Jul 16	2.03270 -0.06	2.12	2.02	2.09	3,186
01 Jul 16	2.09000 -0.01	2.10	2.07	2.10	931
30 Jun 16	2.10000 +0.01	2.10	2.00	2.07	4,436
29 Jun 16	2.09000 +0.05	2.09	1.98	2.03	3,883
28 Jun 16	2.04000 +0.01	2.06	1.99	2.03	3,380
27 Jun 16	2.03000 -0.05	2.05	1.99	2.05	8,681
24 Jun 16	2.08000 -0.05	2.12	1.99	2.08	35,200
23 Jun 16	2.13000 +0.03	2.15	2.12	2.14	2,079
22 Jun 16	2.10000 -0.04	2.15	2.09	2.15	9,670
21 Jun 16	2.14000 -0.03	2.18	2.11	2.13	13,229
20 Jun 16	2.17000 +0.07	2.20	2.13	2.13	14,271
17 Jun 16	2.10000 -0.05	2.16	2.08	2.10	15,156
16 Jun 16	2.14500 +0.06	2.17	2.10	2.11	12,456
15 Jun 16	2.09000 -0.08	2.18	2.07	2.17	26,320
14 Jun 16	2.17000 +0.08	2.20	2.03	2.07	45,352
13 Jun 16	2.09000 +0.03	2.19	2.06	2.07	29,921
10 Jun 16	2.06000 -0.03	2.07	2.04	2.06	2,104
09 Jun 16	2.09000 -0.01	2.10	2.06	2.08	3,280
08 Jun 16	2.10000 +0.02	2.11	2.02	2.11	5,001
07 Jun 16	2.08000 +0.01	2.12	2.07	2.09	6,752
06 Jun 16	2.07000 +0.08	2.13	2.00	2.00	136,614
03 Jun 16	1.99000 -0.01	2.02	1.93	1.98	35,639
02 Jun 16	2.00000 +0.06	2.02	1.94	1.94	31,851
01 Jun 16	1.93700 +0.03	1.95	1.90	1.90	36,710
31 May 16	1.91000 -0.03	1.94	1.87	1.90	68,130
27 May 16	1.94000 +0.02	1.95	1.92	1.92	3,435
26 May 16	1.92000 +0.01	1.95	1.91	1.91	8,200
25 May 16	1.91000 -0.01	1.92	1.88	1.90	5,210
24 May 16	1.92000 +0.06	1.92	1.85	1.86	67,649
23 May 16	1.86000 -0.05	1.93	1.85	1.90	39,196
20 May 16	1.91000 +0.04	1.91	1.83	1.84	14,309
19 May 16	1.87000 +0.00	1.87	1.86	1.86	14,001
18 May 16	1.87000 -0.05	1.91	1.83	1.91	29,795
17 May 16	1.91990 +0.03	1.93	1.88	1.88	3,070
16 May 16	1.89000 +0.01	1.94	1.85	1.87	6,626
13 May 16	1.87900 +0.02	1.96	1.82	1.84	9,108
12 May 16	1.86000 -0.05	1.90	1.82	1.90	25,858
11 May 16	1.91000 -0.06	1.94	1.90	1.93	6,495
10 May 16	1.97000 +0.16	1.97	1.80	1.86	36,963
09 May 16	1.81000 -0.10	1.90	1.81	1.89	13,681
06 May 16	1.91000 -0.01	1.98	1.81	1.91	64,806
05 May 16	1.92000 -0.42	2.13	1.91	2.10	234,776
04 May 16	2.34000 +0.21	2.34	2.04	2.12	108,137
03 May 16	2.13000 +0.03	2.15	2.05	2.09	27,328
02 May 16	2.10000 -0.11	2.17	2.06	2.17	22,064
29 Apr 16	2.21000 +0.12	2.21	2.03	2.06	5,115
28 Apr 16	2.09000 -0.11	2.17	2.07	2.16	5,747
27 Apr 16	2.20000 +0.04	2.24	2.15	2.24	3,621
26 Apr 16	2.15670 -0.07	2.24	2.10	2.17	12,706
25 Apr 16	2.23000 +0.01	2.23	2.20	2.20	1,104
22 Apr 16	2.22000 -0.01	2.23	2.16	2.23	10,518
21 Apr 16	2.23000 +0.06	2.24	2.11	2.17	46,136
20 Apr 16	2.17000 +0.12	2.19	2.03	2.04	80,754
19 Apr 16	2.05000 -0.05	2.08	2.04	2.05	42,431
18 Apr 16	2.10000 -0.03	2.19	2.05	2.05	31,517
15 Apr 16	2.12550 -0.02	2.21	2.10	2.10	18,157
14 Apr 16	2.15000 +0.06	2.20	2.04	2.07	89,142
13 Apr 16	2.09000 +0.06	2.15	2.03	2.03	15,519
12 Apr 16	2.03000 -0.06	2.09	2.03	2.06	10,256
11 Apr 16	2.09000 +0.04	2.10	2.04	2.06	37,598
08 Apr 16	2.05000 +0.01	2.10	2.05	2.08	7,018
07 Apr 16	2.04000 +0.06	2.15	1.98	1.98	20,079
06 Apr 16	1.98000 -0.02	2.02	1.96	1.98	18,573
05 Apr 16	2.00000 -0.03	2.04	1.98	1.98	3,744
04 Apr 16	2.03000 -0.01	2.06	2.01	2.03	9,473
01 Apr 16	2.04000 +0.06	2.08	1.98	1.98	5,306
31 Mar 16	1.98000 -0.04	2.05	1.98	2.01	6,802
30 Mar 16	2.02000 +0.02	2.02	1.94	1.94	2,677
29 Mar 16	2.00000 +0.03	2.05	1.97	1.97	33,938
28 Mar 16	1.96500 -0.07	2.03	1.96	1.97	20,887
24 Mar 16	2.04000 +0.07	2.16	1.94	1.94	6,694
23 Mar 16	1.97000 -0.07	2.08	1.93	2.02	34,585
22 Mar 16	2.04000 +0.02	2.09	1.99	2.03	4,326
21 Mar 16	2.02010 -0.04	2.12	2.00	2.00	62,695
18 Mar 16	2.06000 +0.04	2.10	2.01	2.01	17,809
17 Mar 16	2.02000 +0.08	2.02	1.95	1.95	17,965
16 Mar 16	1.93990 -0.06	2.04	1.92	1.98	51,762
15 Mar 16	2.00000 -0.05	2.06	1.97	2.05	8,999
14 Mar 16	2.05000 -0.01	2.13	2.01	2.01	18,108
11 Mar 16	2.06000 +0.06	2.07	1.97	1.98	13,781
10 Mar 16	2.00000 -0.08	2.07	1.93	2.05	33,993
09 Mar 16	2.08000 -0.01	2.09	1.96	2.08	13,498
08 Mar 16	2.09000 -0.05	2.14	2.07	2.14	24,663
07 Mar 16	2.14000 +0.04	2.18	2.10	2.11	21,822
04 Mar 16	2.10000 +0.10	2.20	2.00	2.00	76,089
03 Mar 16	2.00000 +0.02	2.07	1.90	1.98	26,391
02 Mar 16	1.98460 +0.11	1.99	1.83	1.89	85,440
01 Mar 16	1.87000 -0.04	2.06	1.84	1.86	77,534
29 Feb 16	1.91000 +0.09	1.95	1.82	1.84	8,182
26 Feb 16	1.82000 +0.03	1.92	1.81	1.87	12,170
25 Feb 16	1.79000 -0.11	1.88	1.79	1.88	3,668
24 Feb 16	1.90000 +0.13	1.91	1.80	1.80	31,058
23 Feb 16	1.77000 -0.04	1.82	1.76	1.80	5,033
22 Feb 16	1.81000 -0.02	1.84	1.80	1.81	7,043
19 Feb 16	1.83000 +0.02	1.95	1.83	1.94	8,448
18 Feb 16	1.81000 -0.01	1.92	1.81	1.92	7,875
17 Feb 16	1.82000 -0.04	1.92	1.80	1.85	31,796
16 Feb 16	1.86000 +0.04	1.90	1.80	1.82	19,129
12 Feb 16	1.82000 +0.08	1.84	1.70	1.70	8,063
11 Feb 16	1.74000 -0.01	1.80	1.66	1.75	57,469
10 Feb 16	1.75000 +0.03	1.85	1.74	1.74	61,029
09 Feb 16	1.72000 -0.05	1.85	1.60	1.73	46,223
08 Feb 16	1.76990 -0.19	1.89	1.72	1.89	24,243
05 Feb 16	1.96000 +0.05	2.02	1.87	1.88	17,844
04 Feb 16	1.91000 -0.05	1.96	1.86	1.88	17,488
03 Feb 16	1.96000 +0.01	2.01	1.92	1.92	38,778
02 Feb 16	1.95000 +0.06	1.99	1.89	1.91	19,442
01 Feb 16	1.89000 +0.01	1.92	1.82	1.85	5,499
29 Jan 16	1.88000 +0.02	1.90	1.84	1.84	2,013
28 Jan 16	1.86000 -0.04	1.91	1.83	1.91	5,608
27 Jan 16	1.90000 +0.04	1.94	1.84	1.85	8,529
26 Jan 16	1.85500 +0.10	1.99	1.75	1.75	21,612
25 Jan 16	1.76000 -0.04	1.81	1.76	1.77	33,062
22 Jan 16	1.80000 +0.09	1.82	1.69	1.73	78,704
21 Jan 16	1.71000 +0.01	1.75	1.68	1.68	57,588
20 Jan 16	1.70000 -0.08	1.77	1.58	1.77	210,243
19 Jan 16	1.78000 -0.04	1.86	1.72	1.85	63,930
15 Jan 16	1.82000 -0.01	1.90	1.75	1.77	71,998
14 Jan 16	1.83000 -0.01	1.86	1.75	1.84	32,385
13 Jan 16	1.84000 +0.01	1.92	1.78	1.83	100,337
12 Jan 16	1.83000 -0.07	1.92	1.82	1.92	34,970
11 Jan 16	1.90000 -0.08	2.03	1.87	2.03	94,688
08 Jan 16	1.98000 -0.02	2.05	1.95	2.02	71,309
07 Jan 16	2.00000 -0.06	2.10	2.00	2.08	42,110
06 Jan 16	2.06010 -0.06	2.13	2.05	2.09	24,101
05 Jan 16	2.12000 -0.03	2.15	2.07	2.15	41,455
04 Jan 16	2.15000 -0.02	2.17	2.12	2.13	32,757
31 Dec 15	2.17000 +0.00	2.18	2.15	2.15	55,557
30 Dec 15	2.17500 -0.03	2.21	2.15	2.15	96,130
29 Dec 15	2.20000 +0.01	2.24	2.17	2.18	102,022
28 Dec 15	2.19000 -0.02	2.24	2.15	2.18	101,038
24 Dec 15	2.21000 -0.03	2.24	2.18	2.18	38,380
23 Dec 15	2.24000 +0.03	2.30	2.19	2.19	159,034
22 Dec 15	2.21000 +0.02	2.25	2.15	2.16	110,200
21 Dec 15	2.19000 +0.03	2.22	2.17	2.21	56,718
18 Dec 15	2.16000 -0.04	2.22	2.15	2.22	7,949
17 Dec 15	2.20000 +0.01	2.24	2.13	2.21	18,925
16 Dec 15	2.19000 +0.03	2.20	2.16	2.20	60,117
15 Dec 15	2.16000 +0.04	2.19	2.08	2.09	99,440
14 Dec 15	2.12000 -0.10	2.24	2.12	2.12	147,787
11 Dec 15	2.22000 -0.08	2.31	2.22	2.29	132,522
10 Dec 15	2.30000 +0.04	2.37	2.25	2.25	69,927
09 Dec 15	2.26000 -0.04	2.34	2.26	2.28	25,849
08 Dec 15	2.30000 -0.04	2.38	2.22	2.23	45,426
07 Dec 15	2.34000 -0.09	2.42	2.28	2.42	95,881
04 Dec 15	2.43000 +0.02	2.44	2.35	2.35	20,212
03 Dec 15	2.41000 -0.01	2.44	2.36	2.40	38,832
02 Dec 15	2.42000 +0.00	2.46	2.40	2.41	40,642
01 Dec 15	2.42000 -0.05	2.44	2.36	2.43	29,656
30 Nov 15	2.47000 +0.03	2.49	2.39	2.44	48,055
27 Nov 15	2.44000 -0.10	2.50	2.44	2.50	4,300
25 Nov 15	2.53500 +0.03	2.55	2.52	2.55	23,178
24 Nov 15	2.51000 -0.02	2.55	2.50	2.50	30,288
23 Nov 15	2.53000 +0.03	2.61	2.50	2.55	82,539
20 Nov 15	2.50000 +0.10	2.50	2.40	2.40	71,754
19 Nov 15	2.40000 -0.06	2.46	2.38	2.43	40,726
18 Nov 15	2.46000 +0.03	2.47	2.41	2.45	13,060
17 Nov 15	2.43000 +0.00	2.45	2.40	2.44	15,469
16 Nov 15	2.43000 -0.04	2.47	2.42	2.42	8,589
13 Nov 15	2.47000 +0.01	2.47	2.43	2.46	4,978
12 Nov 15	2.46000 -0.01	2.46	2.40	2.40	58,682
11 Nov 15	2.47000 +0.00	2.47	2.41	2.41	14,343
10 Nov 15	2.47000 +0.01	2.50	2.41	2.41	50,149
09 Nov 15	2.46000 +0.02	2.48	2.41	2.42	15,863
06 Nov 15	2.44000 +0.03	2.46	2.38	2.40	17,468
05 Nov 15	2.41000 -0.02	2.48	2.38	2.43	36,556
04 Nov 15	2.43000 +0.03	2.47	2.42	2.47	61,867
03 Nov 15	2.40000 -0.06	2.49	2.39	2.42	21,572
02 Nov 15	2.46000 +0.02	2.50	2.39	2.41	38,507
30 Oct 15	2.43700 +0.00	2.49	2.37	2.41	22,549
29 Oct 15	2.44000 -0.01	2.57	2.36	2.46	116,903
28 Oct 15	2.45000 +0.03	2.48	2.37	2.37	42,735
27 Oct 15	2.42000 -0.06	2.45	2.41	2.45	46,502
26 Oct 15	2.48000 -0.03	2.50	2.45	2.50	17,213
23 Oct 15	2.51000 +0.05	2.57	2.45	2.46	19,770
22 Oct 15	2.46000 -0.02	2.54	2.46	2.51	27,585
21 Oct 15	2.48000 -0.01	2.51	2.48	2.51	8,363
20 Oct 15	2.49000 -0.02	2.54	2.48	2.54	5,984
19 Oct 15	2.51000 +0.03	2.66	2.48	2.48	2,859
16 Oct 15	2.48000 -0.07	2.56	2.43	2.46	8,279
15 Oct 15	2.55000 +0.05	2.64	2.45	2.53	18,848
14 Oct 15	2.49990 -0.04	2.64	2.49	2.57	16,720
13 Oct 15	2.54000 +0.04	2.68	2.54	2.54	10,606
12 Oct 15	2.50000 +0.04	2.57	2.47	2.53	4,893
09 Oct 15	2.46000 -0.04	2.61	2.43	2.48	26,544
08 Oct 15	2.50000 -0.18	2.68	2.49	2.63	8,623
07 Oct 15	2.68000 -0.06	2.72	2.65	2.72	13,825
06 Oct 15	2.74000 +0.03	2.75	2.69	2.69	28,944
05 Oct 15	2.71000 +0.06	2.75	2.65	2.65	43,572
02 Oct 15	2.65000 +0.02	2.68	2.59	2.59	21,468
01 Oct 15	2.63000 +0.05	2.66	2.54	2.54	26,797
30 Sep 15	2.58000 +0.00	2.66	2.49	2.58	30,439
29 Sep 15	2.58000 +0.02	2.65	2.51	2.60	20,054
28 Sep 15	2.56000 +0.13	2.58	2.39	2.46	27,175
25 Sep 15	2.43000 -0.24	2.75	2.36	2.67	88,882
24 Sep 15	2.67000 -0.02	2.72	2.61	2.63	18,167
23 Sep 15	2.69000 +0.04	2.69	2.63	2.63	4,267
22 Sep 15	2.65000 -0.04	2.65	2.60	2.65	15,560
21 Sep 15	2.69000 +0.08	2.70	2.58	2.62	19,866
18 Sep 15	2.61000 +0.02	2.64	2.55	2.55	20,298
17 Sep 15	2.59000 -0.01	2.61	2.57	2.59	3,715
16 Sep 15	2.60000 -0.02	2.61	2.52	2.60	6,499
15 Sep 15	2.62000 +0.00	2.67	2.61	2.67	8,847
14 Sep 15	2.62000 +0.01	2.65	2.45	2.59	86,804
11 Sep 15	2.61000 -0.02	2.66	2.58	2.63	7,582
10 Sep 15	2.63000 -0.07	2.67	2.62	2.63	10,808
09 Sep 15	2.70000 -0.05	2.73	2.55	2.73	35,674
08 Sep 15	2.75000 +0.13	2.76	2.60	2.62	29,315
04 Sep 15	2.62000 -0.03	2.66	2.54	2.57	34,106
03 Sep 15	2.65000 +0.05	2.65	2.58	2.59	21,004
02 Sep 15	2.60000 +0.00	2.68	2.54	2.63	32,951
01 Sep 15	2.60000 -0.08	2.67	2.57	2.59	28,919
31 Aug 15	2.68000 -0.04	2.70	2.55	2.70	45,602
28 Aug 15	2.72000 +0.08	2.76	2.61	2.61	21,986
27 Aug 15	2.64000 +0.07	2.68	2.56	2.61	59,557
26 Aug 15	2.57000 -0.09	2.70	2.56	2.68	55,368
25 Aug 15	2.66000 +0.04	2.72	2.65	2.67	61,301
24 Aug 15	2.62000 -0.14	2.69	2.44	2.59	202,081
21 Aug 15	2.76000 -0.03	2.86	2.75	2.79	25,057
20 Aug 15	2.79000 -0.15	2.92	2.79	2.89	34,273
19 Aug 15	2.94000 +0.03	3.00	2.90	2.92	37,543
18 Aug 15	2.91000 +0.02	2.95	2.91	2.95	21,776
17 Aug 15	2.89000 +0.06	2.93	2.85	2.85	55,137
14 Aug 15	2.83000 -0.02	2.90	2.82	2.82	19,201
13 Aug 15	2.85000 +0.05	2.89	2.81	2.84	48,057
12 Aug 15	2.80000 +0.00	2.85	2.74	2.75	20,950
11 Aug 15	2.80000 -0.02	2.83	2.75	2.83	10,984
10 Aug 15	2.82000 +0.02	2.83	2.80	2.83	21,529
07 Aug 15	2.80000 +0.02	2.83	2.70	2.80	23,073
06 Aug 15	2.78000 -0.04	2.83	2.76	2.76	14,124
05 Aug 15	2.82000 +0.00	2.83	2.80	2.81	57,754
04 Aug 15	2.82000 +0.01	2.90	2.79	2.79	73,632
03 Aug 15	2.81000 -0.06	3.00	2.81	2.99	93,914
31 Jul 15	2.87000 +0.09	2.92	2.79	2.79	101,985
30 Jul 15	2.78000 -0.05	2.83	2.78	2.81	33,044
29 Jul 15	2.83000 -0.02	2.84	2.76	2.82	43,187
28 Jul 15	2.85000 -0.03	2.89	2.84	2.87	116,074
27 Jul 15	2.88000 +0.02	2.97	2.83	2.94	75,715
24 Jul 15	2.86000 -0.07	2.97	2.83	2.95	163,127
23 Jul 15	2.93000 +0.02	2.96	2.90	2.90	218,813
22 Jul 15	2.91000 +0.03	2.97	2.85	2.85	123,389
21 Jul 15	2.88000 +0.02	2.88	2.83	2.85	142,930
20 Jul 15	2.86000 +0.02	3.00	2.81	2.81	189,152
17 Jul 15	2.84000 +0.09	2.87	2.75	2.77	84,455
16 Jul 15	2.75000 +0.05	2.78	2.69	2.72	25,964
15 Jul 15	2.70000 -0.01	2.78	2.69	2.69	51,182
14 Jul 15	2.71000 +0.11	2.76	2.61	2.61	64,933
13 Jul 15	2.60000 +0.01	2.64	2.51	2.51	122,581
10 Jul 15	2.59000 -0.01	2.63	2.58	2.61	71,737
09 Jul 15	2.60000 -0.06	2.65	2.58	2.65	21,089
08 Jul 15	2.66000 +0.03	2.66	2.60	2.60	46,872
07 Jul 15	2.63000 -0.08	2.69	2.56	2.69	136,497
06 Jul 15	2.71000 -0.07	2.73	2.56	2.63	227,818
02 Jul 15	2.78000 +0.03	2.78	2.61	2.72	66,001
01 Jul 15	2.75000 +0.00	2.79	2.70	2.79	59,833
30 Jun 15	2.75000 -0.05	2.84	2.73	2.80	90,671
29 Jun 15	2.80000 -0.05	2.83	2.75	2.82	60,465
26 Jun 15	2.85000 +0.02	2.86	2.83	2.85	112,472
25 Jun 15	2.83000 -0.02	2.87	2.82	2.87	124,092
24 Jun 15	2.85000 -0.02	2.87	2.83	2.85	58,731
23 Jun 15	2.87000 +0.05	2.88	2.83	2.83	43,957
22 Jun 15	2.82010 +0.02	2.87	2.80	2.82	41,982
19 Jun 15	2.80000 -0.07	2.89	2.79	2.84	87,288
18 Jun 15	2.87000 -0.03	2.90	2.81	2.86	44,485
17 Jun 15	2.90000 -0.03	2.92	2.82	2.91	86,732
16 Jun 15	2.93000 +0.01	2.95	2.88	2.90	56,971
15 Jun 15	2.92000 -0.08	2.94	2.90	2.90	28,231
12 Jun 15	3.00000 +0.10	3.00	2.90	2.90	54,494
11 Jun 15	2.90000 -0.04	2.95	2.89	2.95	76,402
10 Jun 15	2.94000 +0.03	2.94	2.88	2.88	73,804
09 Jun 15	2.91000 -0.01	3.00	2.84	2.99	300,051
08 Jun 15	2.92000 +0.03	2.92	2.88	2.88	31,352
05 Jun 15	2.89000 +0.00	2.90	2.85	2.88	26,811
04 Jun 15	2.89000 -0.01	2.89	2.78	2.89	156,488
03 Jun 15	2.90000 +0.02	2.90	2.85	2.87	70,686
02 Jun 15	2.88000 +0.02	2.92	2.85	2.85	171,118
01 Jun 15	2.86030 -0.01	2.91	2.85	2.88	94,006
29 May 15	2.87000 +0.01	2.92	2.85	2.85	159,955
28 May 15	2.86200 -0.14	2.96	2.85	2.94	95,201
27 May 15	3.00000 +0.12	3.00	2.90	2.92	48,661
26 May 15	2.88000 -0.03	2.93	2.85	2.92	86,196
22 May 15	2.91000 -0.08	2.94	2.85	2.93	118,579
21 May 15	2.99000 -0.01	3.00	2.95	2.96	45,430
20 May 15	3.00000 +0.01	3.06	2.95	3.01	94,466
19 May 15	2.99000 +0.05	3.02	2.95	2.97	65,720
18 May 15	2.94000 -0.05	2.99	2.91	2.96	110,269
15 May 15	2.99000 +0.02	3.04	2.93	2.93	116,725
14 May 15	2.97000 -0.41	3.04	2.90	3.00	602,770
13 May 15	3.37970 +0.00	3.40	3.37	3.38	28,885
12 May 15	3.38000 +0.01	3.43	3.36	3.40	58,410
11 May 15	3.36990 -0.06	3.45	3.35	3.44	39,066
08 May 15	3.43000 +0.08	3.45	3.35	3.41	74,254
07 May 15	3.35000 -0.05	3.38	3.33	3.35	50,664
06 May 15	3.39990 -0.01	3.44	3.38	3.43	27,182
05 May 15	3.41000 -0.05	3.50	3.40	3.50	29,914
04 May 15	3.46000 +0.00	3.56	3.40	3.42	64,974
01 May 15	3.46000 +0.08	3.46	3.39	3.46	57,805
30 Apr 15	3.38000 -0.07	3.47	3.25	3.32	137,416
29 Apr 15	3.45000 -0.10	3.46	3.39	3.42	92,319
28 Apr 15	3.55000 +0.02	3.62	3.41	3.48	57,332
27 Apr 15	3.53000 -0.06	3.57	3.50	3.55	67,378
24 Apr 15	3.59000 -0.05	3.66	3.55	3.62	48,431
23 Apr 15	3.63990 -0.03	3.72	3.59	3.72	73,538
22 Apr 15	3.66540 +0.08	3.71	3.56	3.63	179,857
21 Apr 15	3.59000 +0.14	3.64	3.46	3.49	276,883
20 Apr 15	3.45000 +0.19	3.47	3.27	3.30	181,828
17 Apr 15	3.26000 -0.06	3.30	3.18	3.25	46,093
16 Apr 15	3.32000 +0.14	3.35	3.14	3.14	234,455
15 Apr 15	3.18000 +0.03	3.24	3.12	3.17	44,517
14 Apr 15	3.15000 -0.02	3.22	3.12	3.15	48,498
13 Apr 15	3.17000 +0.01	3.24	3.17	3.18	18,254
10 Apr 15	3.16000 -0.06	3.29	3.15	3.22	43,166
09 Apr 15	3.22000 +0.06	3.22	3.10	3.18	33,599
08 Apr 15	3.16000 +0.01	3.20	3.15	3.20	31,764
07 Apr 15	3.15000 -0.06	3.24	3.15	3.22	11,565
06 Apr 15	3.21000 +0.03	3.24	3.18	3.18	24,744
02 Apr 15	3.18000 +0.03	3.18	3.15	3.16	18,240
01 Apr 15	3.15000 -0.04	3.19	3.14	3.17	15,700
31 Mar 15	3.19000 +0.04	3.19	3.09	3.09	63,221
30 Mar 15	3.15000 +0.00	3.15	3.11	3.15	16,984
27 Mar 15	3.15000 +0.00	3.16	3.11	3.14	7,783
26 Mar 15	3.15000 -0.02	3.16	3.12	3.12	18,840
25 Mar 15	3.17500 -0.04	3.20	3.16	3.20	30,340
24 Mar 15	3.21000 +0.03	3.22	3.16	3.16	14,325
23 Mar 15	3.18000 +0.00	3.20	3.14	3.14	9,725
20 Mar 15	3.18000 +0.00	3.23	3.15	3.20	32,327
19 Mar 15	3.18000 +0.05	3.24	3.11	3.11	84,441
18 Mar 15	3.13000 -0.01	3.17	3.06	3.10	62,593
17 Mar 15	3.14000 -0.01	3.21	3.12	3.13	20,779
16 Mar 15	3.15000 -0.05	3.20	3.12	3.19	40,063
13 Mar 15	3.20000 +0.00	3.23	3.15	3.20	41,285
12 Mar 15	3.20000 -0.04	3.23	3.16	3.20	27,796
11 Mar 15	3.24000 +0.10	3.25	3.12	3.12	68,669
10 Mar 15	3.14000 -0.15	3.22	3.14	3.19	70,871
09 Mar 15	3.28900 +0.21	3.32	3.14	3.27	163,872
06 Mar 15	3.08000 -0.06	3.16	3.06	3.12	34,812
05 Mar 15	3.13600 -0.01	3.16	3.12	3.14	16,842
04 Mar 15	3.15000 +0.00	3.15	3.05	3.05	25,017
03 Mar 15	3.15000 +0.07	3.19	3.06	3.06	64,673
02 Mar 15	3.08000 +0.01	3.14	3.08	3.08	58,907
27 Feb 15	3.07000 +0.02	3.20	3.03	3.03	75,496
26 Feb 15	3.05000 +0.04	3.10	3.00	3.00	24,895
25 Feb 15	3.01000 +0.00	3.06	3.00	3.01	53,177
24 Feb 15	3.01000 -0.04	3.06	2.98	3.02	105,989
23 Feb 15	3.05000 -0.02	3.06	3.02	3.06	63,858
20 Feb 15	3.07000 +0.02	3.10	3.05	3.06	39,177
19 Feb 15	3.05000 -0.03	3.12	3.04	3.08	65,629
18 Feb 15	3.08000 -0.01	3.09	3.02	3.04	35,501
17 Feb 15	3.08500 +0.01	3.10	3.04	3.06	87,609
13 Feb 15	3.08000 +0.09	3.13	2.97	2.97	164,383
12 Feb 15	2.99000 -0.02	3.05	2.92	3.04	224,005
11 Feb 15	3.01000 +0.02	3.07	2.93	2.96	183,742
10 Feb 15	2.99000 -0.20	3.02	2.87	2.95	546,568
09 Feb 15	3.19000 -0.11	3.35	3.14	3.26	170,086
06 Feb 15	3.30000 -0.04	3.39	3.27	3.36	106,783
05 Feb 15	3.34000 +0.09	3.37	3.26	3.32	86,516
04 Feb 15	3.25000 +0.08	3.29	3.19	3.21	110,047
03 Feb 15	3.17000 -0.06	3.30	3.11	3.18	233,837
02 Feb 15	3.23000 +0.09	3.80	3.15	3.57	2,052,544
30 Jan 15	3.14000 +0.00	3.14	3.10	3.10	41,588
29 Jan 15	3.14000 +0.03	3.15	3.10	3.15	41,307
28 Jan 15	3.11000 +0.01	3.13	3.06	3.11	74,386
27 Jan 15	3.10000 -0.05	3.10	3.05	3.08	46,230
26 Jan 15	3.15000 +0.03	3.16	3.08	3.11	43,077
23 Jan 15	3.12000 +0.02	3.14	3.07	3.08	64,401
22 Jan 15	3.10000 -0.05	3.18	3.09	3.17	83,403
21 Jan 15	3.15000 -0.06	3.27	3.15	3.17	98,212
20 Jan 15	3.21000 -0.08	3.24	3.17	3.20	69,174
16 Jan 15	3.29000 +0.02	3.33	3.23	3.26	59,601
15 Jan 15	3.27000 -0.07	3.46	3.25	3.41	200,117
14 Jan 15	3.34000 +0.21	3.35	3.15	3.16	312,851
13 Jan 15	3.13000 +0.03	3.17	3.06	3.06	134,615
12 Jan 15	3.10000 +0.00	3.18	3.05	3.10	65,351
09 Jan 15	3.10000 -0.01	3.15	3.05	3.05	32,941
08 Jan 15	3.11000 -0.02	3.18	3.05	3.18	48,427
07 Jan 15	3.13000 +0.11	3.17	3.03	3.03	97,877
06 Jan 15	3.02000 +0.08	3.05	2.98	3.02	69,961
05 Jan 15	2.94000 -0.10	3.03	2.94	3.03	111,491
02 Jan 15	3.04000 +0.03	3.11	2.97	3.03	62,194
31 Dec 14	3.01000 -0.01	3.06	2.97	2.98	181,274
30 Dec 14	3.02000 -0.06	3.04	2.99	2.99	231,887
29 Dec 14	3.08000 +0.06	3.09	2.95	2.97	123,584
26 Dec 14	3.02000 -0.03	3.04	3.00	3.04	76,265
24 Dec 14	3.05000 +0.03	3.05	3.01	3.01	24,021
23 Dec 14	3.02000 -0.05	3.07	3.02	3.04	136,878
22 Dec 14	3.07000 +0.00	3.15	3.03	3.12	63,590
19 Dec 14	3.07000 -0.04	3.12	3.02	3.10	96,013
18 Dec 14	3.11000 -0.03	3.21	3.03	3.18	157,818
17 Dec 14	3.14000 +0.09	3.17	3.04	3.08	127,265
16 Dec 14	3.05000 -0.05	3.11	2.99	3.02	77,694
15 Dec 14	3.10000 +0.07	3.18	3.02	3.13	73,378
12 Dec 14	3.03000 -0.05	3.15	2.95	3.04	59,857
11 Dec 14	3.08000 +0.03	3.14	3.07	3.10	72,572
10 Dec 14	3.05000 -0.05	3.19	3.03	3.06	84,378
09 Dec 14	3.10000 +0.10	3.27	3.04	3.10	366,457
08 Dec 14	3.00000 -0.11	3.12	2.95	3.11	98,328
05 Dec 14	3.11000 +0.01	3.20	3.08	3.10	125,061
04 Dec 14	3.10000 +0.10	3.10	3.00	3.05	177,321
03 Dec 14	3.00000 +0.09	3.05	2.92	2.98	94,315
02 Dec 14	2.91000 -0.01	3.03	2.86	3.00	148,394
01 Dec 14	2.92000 -0.17	3.10	2.90	3.09	202,958
28 Nov 14	3.09000 -0.15	3.24	3.07	3.24	110,196
26 Nov 14	3.24000 +0.14	3.24	3.02	3.10	237,958
25 Nov 14	3.10000 +0.09	3.28	3.06	3.23	597,204
24 Nov 14	3.01000 +0.10	3.10	2.87	3.09	414,247
21 Nov 14	2.91000 -0.02	2.97	2.84	2.97	53,515
20 Nov 14	2.93000 +0.01	2.99	2.90	2.93	60,457
19 Nov 14	2.92000 +0.02	2.96	2.84	2.91	235,804
18 Nov 14	2.90000 -0.08	2.98	2.90	2.93	91,128
17 Nov 14	2.98000 -0.07	3.08	2.90	2.97	60,416
14 Nov 14	3.05000 +0.10	3.06	2.91	2.92	96,003
13 Nov 14	2.95000 -0.10	3.16	2.93	3.16	165,864
12 Nov 14	3.05000 +0.14	3.08	2.75	2.85	347,857
11 Nov 14	2.91000 -0.18	3.07	2.84	3.05	578,781
10 Nov 14	3.09000 -0.13	3.17	3.08	3.16	115,141
07 Nov 14	3.22000 -0.01	3.23	3.14	3.23	86,120
06 Nov 14	3.23000 -0.05	3.28	3.10	3.28	161,862
05 Nov 14	3.28000 +0.15	3.30	3.13	3.18	211,496
04 Nov 14	3.13000 -0.07	3.27	3.03	3.20	477,247
03 Nov 14	3.20000 -0.11	3.36	3.11	3.34	313,863
31 Oct 14	3.31000 +0.01	3.42	3.28	3.33	183,732
30 Oct 14	3.30000 -0.31	3.57	3.28	3.55	343,012
29 Oct 14	3.61000 -0.34	3.75	3.53	3.68	368,045
28 Oct 14	3.95000 +0.10	4.02	3.88	3.88	393,087
27 Oct 14	3.85000 +0.14	3.96	3.62	3.67	177,409
24 Oct 14	3.71000 -0.07	3.90	3.71	3.77	139,550
23 Oct 14	3.78000 +0.20	3.80	3.62	3.62	88,072
22 Oct 14	3.58000 -0.17	3.73	3.58	3.73	82,509
21 Oct 14	3.75000 +0.13	3.79	3.59	3.69	156,730
20 Oct 14	3.62000 +0.11	3.69	3.51	3.51	75,664
17 Oct 14	3.51000 +0.06	3.60	3.47	3.47	124,233
16 Oct 14	3.45010 +0.11	3.59	3.25	3.25	110,904
15 Oct 14	3.34000 +0.01	3.41	3.21	3.27	167,142
14 Oct 14	3.33000 -0.03	3.47	3.31	3.39	100,220
13 Oct 14	3.36000 +0.03	3.42	3.27	3.34	158,878
10 Oct 14	3.33000 -0.23	3.54	3.30	3.53	320,125
09 Oct 14	3.56000 -0.21	3.79	3.54	3.70	138,747
08 Oct 14	3.77000 +0.21	3.80	3.51	3.55	169,488
07 Oct 14	3.56000 -0.03	3.69	3.49	3.53	97,008
06 Oct 14	3.59000 -0.13	3.70	3.58	3.70	108,081
03 Oct 14	3.72000 +0.12	3.73	3.61	3.61	87,941
02 Oct 14	3.60000 +0.00	3.65	3.45	3.61	207,590
01 Oct 14	3.60000 -0.33	3.85	3.54	3.83	349,481
30 Sep 14	3.93000 +0.25	3.96	3.61	3.69	502,820
29 Sep 14	3.68000 +0.07	3.75	3.55	3.58	244,839
26 Sep 14	3.61000 +0.03	3.64	3.50	3.57	177,312
25 Sep 14	3.58000 +0.03	3.59	3.48	3.55	193,561
24 Sep 14	3.55000 +0.08	3.60	3.45	3.52	160,193
23 Sep 14	3.47000 +0.00	3.65	3.45	3.52	595,810
22 Sep 14	3.47000 -0.15	3.63	3.43	3.63	366,410
19 Sep 14	3.62000 -0.06	3.79	3.62	3.65	268,432
18 Sep 14	3.68000 -0.05	3.83	3.62	3.77	233,352
17 Sep 14	3.73000 +0.05	3.89	3.72	3.75	411,148
16 Sep 14	3.68000 -0.05	3.79	3.62	3.68	247,091
15 Sep 14	3.73000 -0.22	3.95	3.65	3.94	708,947
12 Sep 14	3.95000 -0.08	4.10	3.93	4.06	315,934
11 Sep 14	4.03000 -0.12	4.18	4.00	4.13	725,086
10 Sep 14	4.15000 +0.22	4.70	4.06	4.45	4,627,157
09 Sep 14	3.93000 -0.08	4.05	3.87	4.04	486,906
08 Sep 14	4.01000 -0.19	4.28	3.98	4.22	481,451
05 Sep 14	4.20000 -0.23	4.43	4.10	4.42	419,701
04 Sep 14	4.43000 +0.17	4.57	4.27	4.36	1,104,029
03 Sep 14	4.26000 +0.11	4.66	4.15	4.15	1,422,183
02 Sep 14	4.15000 +0.09	4.30	4.03	4.05	588,139
29 Aug 14	4.06000 -0.09	4.28	4.04	4.17	295,612
28 Aug 14	4.15000 +0.10	4.28	3.93	4.03	499,809
27 Aug 14	4.05000 +0.11	4.10	3.90	3.91	365,173
26 Aug 14	3.94000 +0.05	4.02	3.84	3.85	366,291
25 Aug 14	3.89000 -0.25	4.04	3.85	4.04	600,552
22 Aug 14	4.14000 +0.01	4.38	4.10	4.16	763,159
21 Aug 14	4.13000 +0.36	4.25	3.86	3.93	2,020,976
20 Aug 14	3.77000 +0.06	3.83	3.68	3.68	298,709
19 Aug 14	3.71000 +0.05	3.73	3.60	3.66	193,167
18 Aug 14	3.66000 -0.09	3.82	3.62	3.72	213,772
15 Aug 14	3.75000 -0.06	3.94	3.65	3.87	351,123
14 Aug 14	3.81000 +0.15	3.85	3.64	3.65	391,828
13 Aug 14	3.66000 +0.08	3.79	3.61	3.65	486,940
12 Aug 14	3.58000 +0.00	3.73	3.55	3.61	231,400
11 Aug 14	3.58000 +0.05	3.64	3.49	3.57	216,814
08 Aug 14	3.53000 +0.00	3.62	3.45	3.49	292,162
07 Aug 14	3.53000 +0.06	3.68	3.50	3.59	278,333
06 Aug 14	3.47000 -0.08	3.54	3.45	3.50	228,914
05 Aug 14	3.55000 +0.03	3.64	3.50	3.50	179,345
04 Aug 14	3.52000 -0.11	3.73	3.50	3.68	403,535
01 Aug 14	3.63000 -0.08	3.74	3.52	3.69	447,782
31 Jul 14	3.71000 -0.04	3.82	3.63	3.75	516,766
30 Jul 14	3.75000 -0.19	3.94	3.71	3.90	573,090
29 Jul 14	3.94000 +0.51	4.35	3.90	4.02	6,361,197
28 Jul 14	3.43000 -0.08	3.60	3.37	3.57	341,310
25 Jul 14	3.51000 -0.01	3.54	3.42	3.51	160,514
24 Jul 14	3.52000 -0.08	3.69	3.50	3.59	363,182
23 Jul 14	3.60000 -0.06	3.66	3.57	3.65	222,244
22 Jul 14	3.66000 -0.16	3.85	3.64	3.79	400,009
21 Jul 14	3.82000 +0.21	4.00	3.65	3.67	1,058,201
18 Jul 14	3.61000 -0.04	3.70	3.49	3.59	590,252
17 Jul 14	3.65000 -0.08	3.90	3.63	3.81	432,182
16 Jul 14	3.73000 -0.22	4.04	3.70	4.04	549,299
15 Jul 14	3.95000 -0.19	4.14	3.94	4.09	319,455
14 Jul 14	4.14000 -0.04	4.25	4.04	4.18	344,519
11 Jul 14	4.18000 +0.18	4.42	3.97	3.97	1,533,325
10 Jul 14	4.00000 -0.22	4.18	3.90	4.05	712,476
09 Jul 14	4.22000 +0.09	4.67	4.05	4.45	3,166,184
08 Jul 14	4.13000 -0.89	4.71	4.10	4.53	6,516,484
07 Jul 14	5.02000 +1.82	5.14	3.42	3.45	20,964,432
03 Jul 14	3.20000 -0.08	3.28	3.18	3.28	34,383
02 Jul 14	3.28000 -0.05	3.42	3.22	3.34	149,664
01 Jul 14	3.33000 +0.14	3.56	3.15	3.17	517,710
30 Jun 14	3.19000 -0.11	3.24	3.15	3.24	101,593
27 Jun 14	3.30000 -0.05	3.39	3.27	3.34	38,899
26 Jun 14	3.35000 +0.08	3.36	3.20	3.22	95,909
25 Jun 14	3.27000 +0.06	3.29	3.16	3.20	36,156
24 Jun 14	3.21000 -0.15	3.38	3.19	3.38	163,900
23 Jun 14	3.36000 +0.20	3.45	3.20	3.20	273,104
20 Jun 14	3.16000 +0.04	3.16	3.09	3.13	30,745
19 Jun 14	3.12000 -0.03	3.20	3.09	3.14	48,181
18 Jun 14	3.15000 +0.05	3.15	3.04	3.06	62,445
17 Jun 14	3.10000 +0.06	3.11	3.01	3.01	56,051
16 Jun 14	3.04000 -0.09	3.10	2.98	3.04	105,908
13 Jun 14	3.13000 -0.01	3.15	3.03	3.12	30,469
12 Jun 14	3.14000 +0.05	3.17	3.08	3.08	82,385
11 Jun 14	3.09000 -0.07	3.18	3.08	3.18	133,479
10 Jun 14	3.16000 -0.11	3.27	3.13	3.22	145,337
09 Jun 14	3.27000 -0.05	3.38	3.23	3.28	84,723
06 Jun 14	3.32000 +0.11	3.45	3.23	3.23	117,510
05 Jun 14	3.21000 +0.00	3.27	3.20	3.20	61,463
04 Jun 14	3.21000 +0.05	3.24	3.16	3.19	40,655
03 Jun 14	3.16000 -0.05	3.25	3.15	3.21	38,890
02 Jun 14	3.21000 -0.04	3.25	3.19	3.21	32,710
30 May 14	3.25000 +0.06	3.28	3.18	3.18	110,714
29 May 14	3.19000 -0.04	3.28	3.16	3.23	105,288
28 May 14	3.23000 -0.01	3.42	3.18	3.22	340,759
27 May 14	3.24000 +0.01	3.32	3.16	3.24	111,152
23 May 14	3.23000 +0.01	3.37	3.21	3.21	129,594
22 May 14	3.22000 -0.10	3.36	3.20	3.31	116,057
21 May 14	3.32000 -0.06	3.36	3.32	3.33	47,381
20 May 14	3.37500 -0.06	3.43	3.33	3.34	64,542
19 May 14	3.43000 +0.01	3.47	3.33	3.38	66,686
16 May 14	3.42000 +0.02	3.55	3.35	3.41	59,801
15 May 14	3.40000 -0.15	3.53	3.33	3.47	112,363
14 May 14	3.55000 +0.15	3.67	3.34	3.39	246,380
13 May 14	3.40000 +0.04	3.40	3.31	3.39	33,914
12 May 14	3.36000 +0.18	3.42	3.15	3.15	152,162
09 May 14	3.18000 -0.01	3.22	3.14	3.19	90,556
08 May 14	3.19000 -0.04	3.27	3.18	3.21	45,156
07 May 14	3.23000 -0.12	3.33	3.21	3.31	52,631
06 May 14	3.35000 -0.07	3.48	3.31	3.39	97,666
05 May 14	3.42000 +0.14	3.42	3.18	3.23	121,879
02 May 14	3.28000 +0.02	3.34	3.22	3.28	71,240
01 May 14	3.26000 +0.15	3.41	3.16	3.19	255,183
30 Apr 14	3.11000 -0.05	3.12	3.05	3.10	87,009
29 Apr 14	3.16000 -0.02	3.18	3.09	3.16	68,057
28 Apr 14	3.18000 +0.01	3.28	3.02	3.27	151,374
25 Apr 14	3.17000 -0.22	3.39	3.15	3.37	113,750
24 Apr 14	3.39000 +0.19	3.40	3.24	3.31	150,183
23 Apr 14	3.20000 -0.11	3.30	3.20	3.30	104,694
22 Apr 14	3.31000 +0.21	3.34	3.12	3.19	212,970
21 Apr 14	3.10000 +0.02	3.19	3.06	3.07	100,430
17 Apr 14	3.08000 +0.05	3.10	3.00	3.03	150,514
16 Apr 14	3.03000 -0.06	3.15	2.91	3.15	281,834
15 Apr 14	3.09000 +0.02	3.11	2.91	3.10	360,752
14 Apr 14	3.07000 -0.16	3.34	3.05	3.30	233,351
11 Apr 14	3.23000 -0.02	3.30	3.09	3.18	253,005
10 Apr 14	3.25000 -0.29	3.53	3.17	3.53	299,977
09 Apr 14	3.54000 +0.07	3.55	3.47	3.49	167,160
08 Apr 14	3.47000 +0.04	3.53	3.40	3.50	92,772
07 Apr 14	3.43000 -0.11	3.62	3.34	3.56	360,130
04 Apr 14	3.54000 -0.16	3.75	3.46	3.74	303,157
03 Apr 14	3.70000 -0.10	3.85	3.65	3.82	211,940
02 Apr 14	3.80000 +0.06	3.82	3.72	3.77	210,988
01 Apr 14	3.74000 +0.05	3.79	3.68	3.75	189,449
31 Mar 14	3.69000 -0.02	3.80	3.67	3.75	154,562
28 Mar 14	3.71000 -0.11	3.87	3.65	3.80	381,325
27 Mar 14	3.82000 +0.02	4.08	3.72	3.95	844,290
26 Mar 14	3.80000 -0.15	4.03	3.79	3.98	439,300
25 Mar 14	3.95000 +0.06	4.18	3.85	3.91	860,782
24 Mar 14	3.89000 +0.10	4.12	3.76	4.12	724,445
21 Mar 14	3.79000 -0.13	4.08	3.74	3.95	450,880
20 Mar 14	3.92000 +0.06	4.00	3.81	3.82	502,910
19 Mar 14	3.86000 +0.19	3.92	3.68	3.71	420,460
18 Mar 14	3.67000 -0.01	3.78	3.64	3.69	289,260
17 Mar 14	3.68000 +0.09	3.75	3.55	3.63	266,632
14 Mar 14	3.59000 +0.07	3.69	3.47	3.51	152,548
13 Mar 14	3.52000 -0.23	3.79	3.50	3.77	478,958
12 Mar 14	3.75000 +0.05	3.82	3.70	3.75	200,509
11 Mar 14	3.69550 -0.14	3.99	3.62	3.94	397,731
10 Mar 14	3.84000 +0.09	4.10	3.68	3.69	687,716
07 Mar 14	3.75000 -0.07	3.89	3.63	3.89	476,056
06 Mar 14	3.82000 -0.18	4.04	3.80	4.03	665,607
05 Mar 14	4.00000 -0.16	4.23	3.96	3.96	558,606
04 Mar 14	4.16000 +0.16	4.25	4.05	4.08	521,192
03 Mar 14	4.00000 -0.24	4.08	3.90	4.05	663,963
28 Feb 14	4.24000 -0.08	4.40	4.12	4.35	334,867
27 Feb 14	4.32000 +0.00	4.37	4.20	4.27	218,469
26 Feb 14	4.32000 +0.03	4.44	4.26	4.28	229,875
25 Feb 14	4.29000 -0.06	4.39	4.25	4.39	170,191
24 Feb 14	4.35000 +0.03	4.44	4.30	4.36	295,599
21 Feb 14	4.32000 -0.01	4.40	4.25	4.39	282,230
20 Feb 14	4.33000 -0.03	4.50	4.26	4.35	461,772
19 Feb 14	4.36000 -0.28	4.61	4.30	4.60	602,724
18 Feb 14	4.64000 +0.13	4.72	4.47	4.59	512,686
14 Feb 14	4.51000 +0.06	4.64	4.36	4.39	321,602
13 Feb 14	4.45000 -0.16	4.62	4.40	4.54	512,809
12 Feb 14	4.61000 -0.15	4.78	4.60	4.67	338,475
11 Feb 14	4.76000 +0.02	4.79	4.61	4.69	401,832
10 Feb 14	4.74000 +0.24	4.79	4.50	4.57	709,391
07 Feb 14	4.50000 +0.07	4.55	4.25	4.34	439,136
06 Feb 14	4.43000 +0.10	4.51	4.32	4.40	354,717
05 Feb 14	4.33000 -0.25	4.56	4.22	4.56	1,131,400
04 Feb 14	4.58000 -0.16	4.88	4.40	4.81	1,247,772
03 Feb 14	4.74000 -0.37	5.18	4.57	5.14	1,406,040
31 Jan 14	5.11000 -0.10	5.29	4.98	5.20	652,663
30 Jan 14	5.21000 -0.01	5.55	5.14	5.34	1,500,221
29 Jan 14	5.22000 -0.18	5.84	5.11	5.28	3,446,263
28 Jan 14	5.40000 +0.51	5.60	4.95	5.04	4,313,189
27 Jan 14	4.89000 -0.09	5.22	4.65	5.20	1,264,808
24 Jan 14	4.98000 -0.14	5.07	4.80	5.06	1,023,996
23 Jan 14	5.12000 -0.06	5.29	4.77	5.02	1,207,439
22 Jan 14	5.18000 +0.45	5.21	4.76	4.80	1,225,085
21 Jan 14	4.73000 -0.16	5.21	4.56	5.11	1,948,221
17 Jan 14	4.89000 +0.02	5.68	4.87	5.04	6,260,664
16 Jan 14	4.87000 +0.37	4.99	4.40	4.50	2,001,059
15 Jan 14	4.50000 -0.19	4.66	4.42	4.61	617,028
14 Jan 14	4.69000 +0.19	4.85	4.35	4.55	1,522,989
13 Jan 14	4.50000 +0.29	4.80	4.17	4.23	1,814,853
10 Jan 14	4.21000 -0.04	4.34	4.12	4.34	298,528
09 Jan 14	4.25000 -0.07	4.40	4.20	4.31	463,536
08 Jan 14	4.32500 -0.04	4.54	4.25	4.36	661,085
07 Jan 14	4.36000 +0.12	4.54	4.24	4.27	622,733
06 Jan 14	4.24000 -0.21	4.59	4.19	4.22	1,055,719
03 Jan 14	4.45000 -0.17	5.14	4.42	4.70	2,537,128
02 Jan 14	4.61990 +0.57	4.67	3.96	4.10	2,173,407
31 Dec 13	4.05000 -0.04	4.54	3.95	4.15	2,530,747
30 Dec 13	4.09000 +0.16	4.15	3.85	3.87	858,675
27 Dec 13	3.93000 -0.23	4.16	3.80	4.11	769,176
26 Dec 13	4.16000 +0.13	4.29	4.01	4.21	1,152,544
24 Dec 13	4.03000 -0.37	4.20	3.93	4.19	1,203,760
23 Dec 13	4.40000 +0.83	4.44	3.75	3.83	2,950,700
20 Dec 13	3.57000 +0.16	3.65	3.42	3.42	705,955
19 Dec 13	3.41000 -0.01	3.59	3.37	3.37	864,300
18 Dec 13	3.42000 -0.23	3.70	3.33	3.61	984,627
17 Dec 13	3.65000 -0.07	3.70	3.58	3.65	488,190
16 Dec 13	3.72000 -0.17	3.92	3.62	3.92	1,046,507
13 Dec 13	3.89000 +0.35	4.42	3.70	3.80	4,423,408
12 Dec 13	3.54000 -0.06	3.89	3.50	3.71	1,381,328
11 Dec 13	3.60000 -0.22	3.93	3.56	3.88	1,509,025
10 Dec 13	3.82000 -0.29	3.99	3.80	3.92	1,286,953
09 Dec 13	4.11000 -0.19	4.40	3.95	4.30	1,486,724
06 Dec 13	4.30000 -0.20	4.63	4.07	4.50	1,809,074
05 Dec 13	4.50000 -0.18	4.81	4.34	4.72	2,575,607
04 Dec 13	4.68000 +0.10	5.13	4.45	4.60	6,421,432
03 Dec 13	4.58000 -1.17	5.50	4.51	5.15	8,658,088
02 Dec 13	5.75000 +1.64	5.75	4.20	4.55	15,740,124
29 Nov 13	4.11000 +0.08	4.49	3.40	3.50	4,382,737
27 Nov 13	4.03000 -0.65	4.74	3.80	4.53	6,149,246
26 Nov 13	4.68000 +0.12	6.43	4.34	6.15	24,046,708
25 Nov 13	4.56000 +1.91	5.29	4.10	4.11	23,786,014
22 Nov 13	2.65000 +0.75	2.70	1.92	1.93	1,410,728
21 Nov 13	1.90000 -0.01	1.97	1.90	1.96	46,454
20 Nov 13	1.91000 +0.10	1.93	1.87	1.87	128,757
19 Nov 13	1.81000 -0.04	1.88	1.80	1.87	29,823
18 Nov 13	1.85000 -0.03	1.92	1.68	1.88	115,499
15 Nov 13	1.88000 -0.01	1.96	1.85	1.89	4,531
14 Nov 13	1.88860 -0.01	1.90	1.89	1.90	880
13 Nov 13	1.90000 -0.06	1.97	1.87	1.92	6,715
12 Nov 13	1.96000 +0.08	1.97	1.85	1.85	9,605
11 Nov 13	1.88000 +0.02	1.95	1.83	1.83	35,431
08 Nov 13	1.86000 -0.03	1.90	1.85	1.88	28,053
07 Nov 13	1.89000 -0.03	1.94	1.89	1.91	34,220
06 Nov 13	1.92000 +0.02	1.92	1.82	1.89	10,359
05 Nov 13	1.90000 +0.02	1.90	1.84	1.84	1,278
04 Nov 13	1.88000 +0.03	1.88	1.88	1.88	320
01 Nov 13	1.85000 +0.02	1.85	1.81	1.82	500
31 Oct 13	1.83000 -0.05	1.85	1.82	1.83	10,830
30 Oct 13	1.88000 +0.00	1.88	1.84	1.86	1,400
29 Oct 13	1.88000 -0.05	1.91	1.85	1.91	26,069
28 Oct 13	1.93000 -0.04	1.93	1.93	1.93	1,230
25 Oct 13	1.97000 +0.05	2.08	1.95	1.95	55,546
24 Oct 13	1.92000 +0.03	2.00	1.90	1.96	75,842
23 Oct 13	1.89000 +0.11	1.90	1.74	1.78	40,516
22 Oct 13	1.78000 +0.05	1.80	1.70	1.78	15,200
21 Oct 13	1.73000 +0.03	1.74	1.72	1.72	22,840
18 Oct 13	1.70010 -0.02	1.70	1.70	1.70	1,200
17 Oct 13	1.71700 +0.04	1.72	1.68	1.70	8,930
16 Oct 13	1.68000 -0.03	1.71	1.68	1.71	13,100
15 Oct 13	1.71000 +0.00	1.72	1.70	1.70	13,600
14 Oct 13	1.71000 +0.01	1.74	1.71	1.72	17,165
11 Oct 13	1.70000 +0.02	1.70	1.66	1.66	3,800
10 Oct 13	1.68000 -0.01	1.71	1.66	1.71	9,237
09 Oct 13	1.69000 +0.02	1.71	1.64	1.71	23,480
08 Oct 13	1.67000 -0.05	1.73	1.67	1.73	2,383
07 Oct 13	1.72000 -0.02	1.73	1.71	1.71	5,975
04 Oct 13	1.74000 +0.04	1.74	1.65	1.65	6,800
03 Oct 13	1.70000 -0.02	1.72	1.63	1.70	14,551
02 Oct 13	1.72000 +0.02	1.74	1.70	1.70	7,264
01 Oct 13	1.70000 +0.00	1.71	1.60	1.71	43,927
30 Sep 13	1.70000 +0.02	1.72	1.68	1.68	19,702
27 Sep 13	1.68000 -0.02	1.69	1.68	1.68	7,300
26 Sep 13	1.70000 +0.00	1.75	1.66	1.75	4,775
25 Sep 13	1.69980 +0.01	1.70	1.70	1.70	1,876
24 Sep 13	1.69100 +0.00	1.70	1.69	1.69	13,802
23 Sep 13	1.69000 +0.01	1.70	1.67	1.70	7,285
20 Sep 13	1.68000 -0.02	1.70	1.64	1.67	10,489
19 Sep 13	1.70000 -0.01	1.76	1.70	1.76	40,080
18 Sep 13	1.71000 +0.01	1.77	1.70	1.77	30,440
17 Sep 13	1.70000 -0.03	1.71	1.69	1.70	79,882
16 Sep 13	1.73000 +0.06	1.73	1.70	1.70	15,000
13 Sep 13	1.67000 +0.00	1.67	1.67	1.67	0
12 Sep 13	1.67000 -0.01	1.69	1.67	1.68	21,450
11 Sep 13	1.68000 -0.02	1.72	1.68	1.70	14,899
10 Sep 13	1.70000 +0.02	1.71	1.64	1.70	27,379
09 Sep 13	1.68000 +0.01	1.70	1.65	1.65	20,407
06 Sep 13	1.67000 -0.03	1.78	1.66	1.78	6,770
05 Sep 13	1.70000 -0.01	1.77	1.70	1.75	14,810
04 Sep 13	1.71000 +0.05	1.82	1.65	1.65	26,885
03 Sep 13	1.66000 -0.03	1.73	1.64	1.70	7,148
30 Aug 13	1.69000 -0.01	1.73	1.64	1.71	16,837
29 Aug 13	1.70000 -0.03	1.73	1.70	1.73	10,330
28 Aug 13	1.73000 +0.05	1.77	1.68	1.69	9,056
27 Aug 13	1.68000 -0.03	1.73	1.64	1.64	39,776
26 Aug 13	1.71000 +0.00	1.74	1.69	1.69	9,051
23 Aug 13	1.71000 +0.04	1.77	1.65	1.65	40,370
22 Aug 13	1.67000 +0.02	1.67	1.63	1.65	13,235
21 Aug 13	1.65000 -0.03	1.69	1.65	1.65	36,830
20 Aug 13	1.68000 -0.02	1.71	1.64	1.64	78,762
19 Aug 13	1.70000 +0.04	1.70	1.64	1.64	76,789
16 Aug 13	1.66000 +0.02	1.70	1.61	1.63	34,767
15 Aug 13	1.64000 -0.06	1.70	1.60	1.66	109,785
14 Aug 13	1.70000 +0.00	1.72	1.69	1.72	21,376
13 Aug 13	1.70000 +0.02	1.71	1.68	1.70	49,660
12 Aug 13	1.68000 -0.09	1.77	1.67	1.74	171,633
09 Aug 13	1.77000 -0.06	1.84	1.72	1.84	105,830
08 Aug 13	1.83000 -0.54	1.96	1.72	1.89	381,784
07 Aug 13	2.37000 +0.07	2.40	2.29	2.35	50,697
06 Aug 13	2.30000 +0.03	2.38	2.29	2.31	32,978
05 Aug 13	2.27000 -0.03	2.35	2.27	2.27	43,738
02 Aug 13	2.30000 -0.04	2.35	2.28	2.34	19,212
01 Aug 13	2.34000 -0.03	2.38	2.34	2.38	16,098
31 Jul 13	2.37000 +0.05	2.37	2.33	2.35	12,326
30 Jul 13	2.32000 +0.00	2.35	2.30	2.35	22,059
29 Jul 13	2.32000 -0.08	2.38	2.28	2.29	27,437
26 Jul 13	2.40000 +0.03	2.40	2.29	2.34	800
25 Jul 13	2.37390 +0.03	2.39	2.26	2.34	20,981
24 Jul 13	2.34000 +0.07	2.34	2.29	2.30	16,438
23 Jul 13	2.27000 +0.00	2.31	2.27	2.27	6,518
22 Jul 13	2.27000 -0.12	2.38	2.26	2.32	32,167
19 Jul 13	2.39000 +0.04	2.40	2.31	2.39	11,990
18 Jul 13	2.35000 +0.07	2.35	2.32	2.34	17,050
17 Jul 13	2.28000 -0.02	2.33	2.25	2.33	46,915
16 Jul 13	2.29900 +0.00	2.30	2.25	2.25	7,740
15 Jul 13	2.30010 -0.01	2.35	2.29	2.29	19,235
12 Jul 13	2.31000 +0.00	2.35	2.26	2.26	8,184
11 Jul 13	2.31000 -0.04	2.37	2.29	2.35	24,610
10 Jul 13	2.35000 -0.02	2.37	2.27	2.37	31,357
09 Jul 13	2.37000 +0.00	2.37	2.31	2.37	10,176
08 Jul 13	2.37000 +0.09	2.38	2.32	2.37	38,785
05 Jul 13	2.28000 -0.01	2.35	2.21	2.30	44,607
03 Jul 13	2.29000 -0.07	2.39	2.23	2.33	61,149
02 Jul 13	2.36000 -0.03	2.41	2.36	2.40	16,310
01 Jul 13	2.38990 -0.01	2.43	2.39	2.40	23,433
28 Jun 13	2.40000 +0.00	2.43	2.30	2.36	25,473
27 Jun 13	2.40000 +0.00	2.40	2.31	2.40	29,685
26 Jun 13	2.40000 +0.01	2.49	2.35	2.49	75,101
25 Jun 13	2.39000 +0.11	2.48	2.28	2.28	164,808
24 Jun 13	2.28000 +0.04	2.30	2.12	2.18	145,227
21 Jun 13	2.24400 -0.01	2.30	2.17	2.25	31,445
20 Jun 13	2.25000 -0.10	2.37	2.17	2.30	69,506
19 Jun 13	2.35000 +0.00	2.40	2.30	2.40	104,628
18 Jun 13	2.35000 +0.17	2.49	2.21	2.35	287,923
17 Jun 13	2.18100 -0.06	2.27	2.15	2.27	14,074
14 Jun 13	2.24000 +0.04	2.26	2.15	2.17	60,220
13 Jun 13	2.20010 +0.04	2.24	2.16	2.21	44,397
12 Jun 13	2.16000 +0.11	2.29	2.02	2.08	249,267
11 Jun 13	2.05000 +0.01	2.10	1.99	1.99	25,207
10 Jun 13	2.03700 +0.01	2.04	2.01	2.02	3,587
07 Jun 13	2.03000 +0.07	2.07	2.01	2.02	23,043
06 Jun 13	1.96000 -0.05	2.00	1.95	1.98	6,395
05 Jun 13	2.01000 -0.02	2.02	1.97	1.98	32,308
04 Jun 13	2.03000 -0.01	2.04	1.96	2.04	16,038
03 Jun 13	2.04000 +0.11	2.04	1.96	2.00	29,906
31 May 13	1.93000 -0.09	2.05	1.92	2.05	26,054
30 May 13	2.02000 +0.05	2.04	1.95	2.00	9,500
29 May 13	1.97000 -0.09	2.11	1.90	2.11	88,784
28 May 13	2.06000 +0.03	2.16	2.01	2.12	73,237
24 May 13	2.03000 +0.07	2.12	1.95	1.95	94,515
23 May 13	1.96000 +0.06	1.97	1.90	1.90	51,467
22 May 13	1.90000 -0.11	2.02	1.87	2.02	138,846
21 May 13	2.01000 -0.02	2.19	1.91	2.05	457,870
20 May 13	2.03000 +0.35	2.65	1.89	1.89	1,262,096
17 May 13	1.68000 +0.04	1.70	1.68	1.69	11,550
16 May 13	1.64000 +0.00	1.74	1.64	1.71	28,008
15 May 13	1.64000 -0.10	1.67	1.63	1.67	3,080
14 May 13	1.74000 +0.08	1.74	1.59	1.59	4,100
13 May 13	1.66000 -0.05	1.70	1.58	1.70	4,930
10 May 13	1.70900 -0.04	1.74	1.63	1.74	6,967
09 May 13	1.75000 +0.03	1.75	1.71	1.74	18,434
08 May 13	1.72000 +0.07	1.72	1.67	1.67	37,997
07 May 13	1.65000 +0.02	1.68	1.58	1.64	15,792
06 May 13	1.63000 +0.16	1.65	1.49	1.49	34,848
03 May 13	1.47000 +0.03	1.50	1.45	1.45	12,455
02 May 13	1.44000 -0.06	1.48	1.44	1.48	6,436
01 May 13	1.50000 +0.08	1.54	1.43	1.46	26,034
30 Apr 13	1.42000 -0.03	1.43	1.42	1.43	400
29 Apr 13	1.45000 -0.04	1.49	1.41	1.41	13,290
26 Apr 13	1.49000 +0.06	1.50	1.44	1.45	20,150
25 Apr 13	1.43000 -0.03	1.45	1.38	1.43	12,810
24 Apr 13	1.46430 +0.03	1.46	1.43	1.43	886
23 Apr 13	1.43000 -0.04	1.50	1.42	1.47	15,584
22 Apr 13	1.47000 +0.07	1.49	1.38	1.39	19,814
19 Apr 13	1.40000 -0.04	1.45	1.40	1.40	8,450
18 Apr 13	1.44000 -0.01	1.45	1.39	1.39	400
17 Apr 13	1.45000 -0.01	1.45	1.38	1.40	5,300
16 Apr 13	1.46000 +0.05	1.49	1.44	1.49	3,270
15 Apr 13	1.40600 -0.05	1.45	1.40	1.45	30,228
12 Apr 13	1.45120 -0.03	1.50	1.45	1.46	10,600
11 Apr 13	1.48000 +0.00	1.48	1.45	1.45	2,150
10 Apr 13	1.48000 +0.02	1.50	1.45	1.45	2,230
09 Apr 13	1.46000 -0.03	1.52	1.45	1.45	6,600
08 Apr 13	1.49000 +0.04	1.50	1.45	1.45	9,874
05 Apr 13	1.45000 -0.05	1.49	1.45	1.49	4,300
04 Apr 13	1.49990 +0.03	1.50	1.45	1.50	13,383
03 Apr 13	1.47000 -0.01	1.51	1.43	1.48	55,376
02 Apr 13	1.48000 +0.04	1.48	1.42	1.47	25,650
01 Apr 13	1.44000 +0.00	1.44	1.39	1.43	19,842
28 Mar 13	1.44000 -0.01	1.47	1.39	1.44	6,700
27 Mar 13	1.44990 -0.01	1.45	1.40	1.41	7,374
26 Mar 13	1.46000 +0.00	1.46	1.41	1.42	5,852
25 Mar 13	1.46000 +0.02	1.48	1.41	1.48	1,688
22 Mar 13	1.44000 +0.02	1.47	1.42	1.42	3,700
21 Mar 13	1.42000 -0.01	1.46	1.42	1.46	1,523
20 Mar 13	1.43000 +0.04	1.47	1.43	1.46	5,923
19 Mar 13	1.38500 -0.04	1.47	1.38	1.43	39,771
18 Mar 13	1.42520 +0.03	1.43	1.39	1.39	11,100
15 Mar 13	1.40000 +0.01	1.42	1.36	1.37	26,112
14 Mar 13	1.39000 -0.03	1.42	1.36	1.41	44,354
13 Mar 13	1.42000 +0.02	1.43	1.41	1.41	58,331
12 Mar 13	1.40000 -0.02	1.43	1.39	1.42	54,373
11 Mar 13	1.42000 -0.01	1.48	1.41	1.43	39,376
08 Mar 13	1.43000 -0.02	1.45	1.39	1.42	19,463
07 Mar 13	1.45000 -0.03	1.46	1.39	1.43	32,249
06 Mar 13	1.48000 +0.00	1.48	1.37	1.48	36,896
05 Mar 13	1.48000 +0.04	1.49	1.40	1.43	18,350
04 Mar 13	1.44000 +0.01	1.46	1.36	1.45	39,700
01 Mar 13	1.43000 +0.03	1.44	1.39	1.42	8,311
28 Feb 13	1.40000 +0.00	1.47	1.38	1.44	32,604
27 Feb 13	1.40000 -0.06	1.49	1.40	1.45	24,528
26 Feb 13	1.46000 -0.03	1.46	1.42	1.43	12,549
25 Feb 13	1.49000 -0.02	1.51	1.41	1.49	111,064
22 Feb 13	1.51000 +0.02	1.51	1.46	1.47	23,291
21 Feb 13	1.49000 -0.13	1.61	1.35	1.60	102,054
20 Feb 13	1.61990 +0.06	1.66	1.54	1.59	11,229
19 Feb 13	1.56000 -0.09	1.68	1.56	1.68	4,129
15 Feb 13	1.65000 -0.05	1.71	1.61	1.61	38,759
14 Feb 13	1.69990 +0.00	1.70	1.56	1.70	10,927
13 Feb 13	1.70000 +0.02	1.70	1.66	1.66	2,383
12 Feb 13	1.68000 -0.01	1.71	1.68	1.70	10,800
11 Feb 13	1.69000 -0.04	1.76	1.68	1.76	22,335
08 Feb 13	1.73000 -0.02	1.80	1.73	1.75	36,056
07 Feb 13	1.75000 +0.06	1.84	1.70	1.77	89,926
06 Feb 13	1.69000 +0.16	1.73	1.62	1.62	103,779
05 Feb 13	1.53000 +0.09	1.62	1.42	1.42	56,440
04 Feb 13	1.43820 -0.02	1.46	1.40	1.44	23,285
01 Feb 13	1.46000 +0.05	1.46	1.37	1.42	14,400
31 Jan 13	1.41000 +0.00	1.41	1.35	1.41	15,130
30 Jan 13	1.41000 -0.01	1.41	1.41	1.41	1,300
29 Jan 13	1.42000 +0.08	1.42	1.35	1.39	17,206
28 Jan 13	1.34000 -0.01	1.35	1.34	1.34	23,449
25 Jan 13	1.35000 -0.01	1.38	1.34	1.35	28,600
24 Jan 13	1.36000 +0.01	1.38	1.36	1.37	13,445
23 Jan 13	1.35000 -0.10	1.42	1.31	1.42	154,590
22 Jan 13	1.45000 +0.04	1.46	1.42	1.44	9,151
18 Jan 13	1.41000 +0.00	1.46	1.40	1.41	102,017
17 Jan 13	1.41000 -0.03	1.43	1.40	1.40	15,764
16 Jan 13	1.44000 +0.01	1.44	1.42	1.44	4,850
15 Jan 13	1.43000 -0.07	1.48	1.41	1.48	2,888
14 Jan 13	1.50000 +0.00	1.50	1.50	1.50	1,500
11 Jan 13	1.50000 +0.01	1.52	1.50	1.50	8,956
10 Jan 13	1.49000 +0.00	1.49	1.47	1.49	2,500
09 Jan 13	1.48770 +0.06	1.50	1.48	1.48	2,600
08 Jan 13	1.43000 -0.02	1.48	1.43	1.44	5,700
07 Jan 13	1.45000 -0.03	1.47	1.41	1.45	25,206
04 Jan 13	1.48000 +0.06	1.48	1.43	1.45	11,000
03 Jan 13	1.42000 -0.02	1.50	1.41	1.50	18,798
02 Jan 13	1.44000 +0.04	1.48	1.42	1.48	13,136
31 Dec 12	1.40000 +0.00	1.44	1.38	1.40	18,253
28 Dec 12	1.39600 +0.02	1.44	1.38	1.41	24,314
27 Dec 12	1.38000 -0.03	1.43	1.38	1.40	29,443
26 Dec 12	1.41000 +0.00	1.45	1.39	1.40	24,400
24 Dec 12	1.40900 +0.02	1.41	1.37	1.39	80,946
21 Dec 12	1.39000 -0.03	1.44	1.38	1.38	15,310
20 Dec 12	1.42000 +0.04	1.43	1.40	1.41	16,213
19 Dec 12	1.38000 -0.01	1.41	1.38	1.40	158,589
18 Dec 12	1.39000 -0.03	1.41	1.38	1.40	28,248
17 Dec 12	1.42000 -0.01	1.43	1.38	1.40	53,506
14 Dec 12	1.43000 -0.05	1.45	1.38	1.45	39,296
13 Dec 12	1.48000 +0.05	1.49	1.40	1.40	109,233
12 Dec 12	1.43000 +0.01	1.43	1.38	1.42	31,949
11 Dec 12	1.42000 +0.05	1.46	1.35	1.46	37,865
10 Dec 12	1.37000 -0.03	1.41	1.36	1.37	37,800
07 Dec 12	1.40000 +0.02	1.42	1.31	1.38	39,083
06 Dec 12	1.38000 -0.07	1.42	1.34	1.42	25,525
05 Dec 12	1.45000 +0.03	1.48	1.38	1.44	49,877
04 Dec 12	1.42000 -0.02	1.45	1.41	1.44	25,165
03 Dec 12	1.44000 +0.04	1.47	1.43	1.47	25,060
30 Nov 12	1.40000 +0.05	1.48	1.39	1.39	24,110
29 Nov 12	1.35000 -0.02	1.39	1.33	1.34	29,171
28 Nov 12	1.37000 -0.05	1.48	1.32	1.48	55,083
27 Nov 12	1.42000 +0.00	1.47	1.40	1.47	40,772
26 Nov 12	1.42000 +0.02	1.48	1.42	1.48	15,950
23 Nov 12	1.40000 +0.00	1.40	1.40	1.40	0
21 Nov 12	1.40000 +0.05	1.40	1.34	1.37	11,820
20 Nov 12	1.35000 -0.03	1.48	1.33	1.40	8,078
19 Nov 12	1.38000 +0.03	1.45	1.32	1.36	19,630
16 Nov 12	1.35000 -0.05	1.38	1.22	1.37	14,021
15 Nov 12	1.40000 +0.00	1.46	1.27	1.28	26,225
14 Nov 12	1.40000 -0.01	1.41	1.30	1.41	4,125
13 Nov 12	1.41000 +0.01	1.45	1.41	1.42	4,707
12 Nov 12	1.40000 -0.13	1.54	1.40	1.52	26,065
09 Nov 12	1.53000 -0.07	1.60	1.53	1.60	500
08 Nov 12	1.60000 +0.02	1.62	1.55	1.57	8,982
07 Nov 12	1.58000 -0.06	1.60	1.58	1.60	7,250
06 Nov 12	1.64000 -0.10	1.66	1.57	1.65	29,928
05 Nov 12	1.74000 +0.01	1.74	1.73	1.73	1,711
02 Nov 12	1.73000 +0.02	1.73	1.68	1.68	6,000
01 Nov 12	1.71000 +0.03	1.76	1.65	1.69	5,272
31 Oct 12	1.68000 -0.10	1.71	1.68	1.71	6,532
26 Oct 12	1.77830 +0.02	1.78	1.70	1.70	2,334
25 Oct 12	1.76000 -0.01	1.79	1.76	1.79	1,300
24 Oct 12	1.77000 -0.02	1.80	1.67	1.67	2,325
23 Oct 12	1.79000 -0.01	1.79	1.71	1.75	1,505
22 Oct 12	1.80000 -0.01	1.83	1.65	1.73	18,025
19 Oct 12	1.81000 +0.00	1.83	1.70	1.71	12,850
18 Oct 12	1.81000 -0.03	1.90	1.67	1.90	21,410
17 Oct 12	1.84000 +0.04	1.86	1.81	1.81	24,392
16 Oct 12	1.80000 +0.02	1.82	1.76	1.80	18,384
15 Oct 12	1.78000 +0.06	1.80	1.67	1.80	14,889
12 Oct 12	1.72000 -0.06	1.80	1.72	1.80	500
11 Oct 12	1.78000 +0.00	1.82	1.72	1.73	4,191
10 Oct 12	1.78000 +0.08	1.78	1.70	1.70	4,779
09 Oct 12	1.70000 -0.04	1.76	1.69	1.74	696
08 Oct 12	1.73670 +0.03	1.75	1.68	1.69	2,255
05 Oct 12	1.71000 -0.02	1.73	1.70	1.71	1,113
04 Oct 12	1.73000 -0.02	1.75	1.68	1.75	17,380
03 Oct 12	1.75000 -0.01	1.76	1.75	1.76	900
02 Oct 12	1.76000 +0.00	1.76	1.75	1.75	1,124
01 Oct 12	1.76000 +0.00	1.78	1.76	1.78	660
28 Sep 12	1.76000 +0.00	1.80	1.69	1.75	20,140
27 Sep 12	1.76000 -0.03	1.79	1.73	1.74	700
26 Sep 12	1.79000 +0.02	1.79	1.69	1.76	3,349
25 Sep 12	1.77000 +0.01	1.80	1.77	1.80	3,654
24 Sep 12	1.76000 +0.03	1.78	1.74	1.74	1,600
21 Sep 12	1.73000 -0.07	1.78	1.71	1.78	5,991
20 Sep 12	1.80000 +0.03	1.80	1.68	1.69	17,449
19 Sep 12	1.77000 -0.02	1.78	1.69	1.78	10,950
18 Sep 12	1.79000 +0.01	1.79	1.79	1.79	700
17 Sep 12	1.78000 -0.05	1.82	1.78	1.80	13,850
14 Sep 12	1.83000 +0.03	1.94	1.82	1.82	2,456
13 Sep 12	1.80020 -0.01	1.80	1.80	1.80	2,500
12 Sep 12	1.81000 -0.01	1.81	1.81	1.81	900
11 Sep 12	1.82000 +0.00	1.89	1.82	1.89	1,500
10 Sep 12	1.82000 -0.06	1.91	1.81	1.90	9,000
07 Sep 12	1.88000 +0.00	1.88	1.81	1.81	2,154
06 Sep 12	1.87500 +0.03	1.88	1.83	1.83	4,425
05 Sep 12	1.84000 +0.00	1.87	1.81	1.81	19,491
04 Sep 12	1.84000 +0.02	1.88	1.84	1.85	28,645
31 Aug 12	1.82000 -0.04	1.90	1.80	1.83	8,421
30 Aug 12	1.86000 +0.00	1.86	1.82	1.82	1,070
29 Aug 12	1.86000 -0.01	1.87	1.80	1.87	9,470
28 Aug 12	1.87000 +0.03	1.87	1.84	1.85	4,237
27 Aug 12	1.84000 -0.02	1.85	1.73	1.82	752
24 Aug 12	1.86000 +0.00	1.86	1.75	1.78	2,959
23 Aug 12	1.86000 -0.01	1.86	1.71	1.85	13,140
22 Aug 12	1.87000 -0.02	1.92	1.78	1.91	9,972
21 Aug 12	1.89000 -0.06	1.99	1.82	1.98	37,920
20 Aug 12	1.95000 -0.02	1.97	1.88	1.88	7,706
17 Aug 12	1.97000 +0.04	1.98	1.87	1.88	9,087
16 Aug 12	1.93000 +0.05	1.93	1.90	1.90	700
15 Aug 12	1.88000 -0.04	2.01	1.88	1.89	13,969
14 Aug 12	1.92000 -0.02	1.94	1.92	1.92	3,120
13 Aug 12	1.94000 -0.13	2.08	1.94	2.05	13,700
10 Aug 12	2.07000 +0.04	2.07	2.02	2.03	3,820
09 Aug 12	2.03000 +0.01	2.06	2.02	2.04	4,895
08 Aug 12	2.02000 -0.07	2.02	2.02	2.02	200
07 Aug 12	2.09000 +0.02	2.09	2.01	2.01	1,100
06 Aug 12	2.07000 +0.07	2.07	1.95	2.00	16,100
03 Aug 12	2.00000 -0.09	2.15	2.00	2.15	200
02 Aug 12	2.09000 -0.04	2.16	2.07	2.07	1,100
01 Aug 12	2.13000 +0.03	2.22	2.10	2.11	19,608
31 Jul 12	2.10000 +0.07	2.16	2.00	2.00	11,738
30 Jul 12	2.03000 +0.01	2.04	1.96	1.96	4,600
27 Jul 12	2.02000 +0.04	2.07	1.89	2.00	4,800
26 Jul 12	1.98000 +0.03	1.99	1.97	1.97	5,044
25 Jul 12	1.95000 +0.00	1.96	1.95	1.96	3,350
24 Jul 12	1.95000 -0.07	2.03	1.81	2.00	28,550
23 Jul 12	2.02020 -0.06	2.06	2.01	2.06	6,405
20 Jul 12	2.08000 -0.02	2.09	2.05	2.05	5,500
19 Jul 12	2.10000 -0.04	2.11	2.01	2.08	10,300
18 Jul 12	2.13750 +0.02	2.15	2.10	2.14	3,338
17 Jul 12	2.12000 -0.09	2.24	2.09	2.14	6,021
16 Jul 12	2.21000 -0.02	2.22	2.10	2.19	44,852
13 Jul 12	2.23290 +0.00	2.25	2.19	2.24	7,951
12 Jul 12	2.23000 +0.03	2.25	2.20	2.20	16,569
11 Jul 12	2.20000 +0.03	2.23	2.17	2.17	5,608
10 Jul 12	2.17000 -0.08	2.25	2.17	2.25	7,295
09 Jul 12	2.25000 -0.01	2.26	2.10	2.23	19,872
06 Jul 12	2.26000 +0.02	2.26	2.21	2.21	980
05 Jul 12	2.24000 +0.03	2.26	2.24	2.24	1,595
03 Jul 12	2.21000 -0.01	2.26	2.21	2.22	2,400
02 Jul 12	2.22000 -0.05	2.23	2.22	2.22	16,125
29 Jun 12	2.26500 +0.07	2.27	2.24	2.25	1,700
28 Jun 12	2.19250 -0.02	2.27	2.18	2.22	17,764
27 Jun 12	2.21000 +0.00	2.21	2.15	2.20	25,836
26 Jun 12	2.21000 -0.02	2.23	2.21	2.23	1,600
25 Jun 12	2.23000 -0.10	2.24	2.23	2.24	1,385
22 Jun 12	2.33000 +0.09	2.33	2.30	2.30	500
21 Jun 12	2.24000 +0.00	2.27	2.24	2.24	3,100
20 Jun 12	2.24000 -0.10	2.26	2.21	2.21	5,500
19 Jun 12	2.34000 -0.01	2.36	2.28	2.31	4,700
18 Jun 12	2.35000 -0.07	2.43	2.31	2.35	8,799
15 Jun 12	2.42000 +0.03	2.42	2.39	2.39	1,200
14 Jun 12	2.39000 -0.03	2.43	2.34	2.42	7,496
13 Jun 12	2.42000 +0.04	2.43	2.36	2.36	10,060
12 Jun 12	2.38000 -0.02	2.40	2.32	2.40	10,082
11 Jun 12	2.40000 +0.10	2.46	2.25	2.32	12,091
08 Jun 12	2.30000 -0.02	2.31	2.15	2.22	9,800
07 Jun 12	2.32000 -0.04	2.36	2.20	2.36	17,650
06 Jun 12	2.36000 +0.13	2.36	2.18	2.18	2,108
05 Jun 12	2.23000 +0.07	2.23	2.08	2.08	7,915
04 Jun 12	2.16000 +0.08	2.16	2.03	2.09	8,634
01 Jun 12	2.08000 -0.10	2.10	2.05	2.05	2,750
31 May 12	2.18000 -0.02	2.18	2.05	2.14	8,949
30 May 12	2.19990 -0.02	2.20	2.18	2.20	11,400
29 May 12	2.22000 -0.03	2.26	2.19	2.24	7,850
25 May 12	2.25000 +0.08	2.25	2.25	2.25	2,200
24 May 12	2.17000 -0.08	2.30	2.12	2.28	22,840
23 May 12	2.25000 -0.05	2.26	2.25	2.25	10,270
22 May 12	2.30000 -0.02	2.30	2.27	2.28	599
21 May 12	2.32250 +0.00	2.36	2.30	2.30	5,200
18 May 12	2.32000 -0.06	2.35	2.32	2.33	2,350
17 May 12	2.38000 -0.08	2.45	2.30	2.45	16,506
16 May 12	2.46000 +0.09	2.48	2.27	2.35	13,896
15 May 12	2.37010 -0.01	2.37	2.36	2.36	6,794
14 May 12	2.38000 +0.01	2.38	2.30	2.36	12,733
11 May 12	2.37000 -0.07	2.42	2.36	2.36	2,787
10 May 12	2.44000 +0.00	2.52	2.37	2.44	2,354
09 May 12	2.44100 -0.07	2.45	2.33	2.37	18,497
08 May 12	2.51000 +0.09	2.51	2.32	2.32	38,304
07 May 12	2.42000 +0.00	2.44	2.29	2.41	9,100
04 May 12	2.42000 -0.09	2.50	2.33	2.47	9,338
03 May 12	2.51000 +0.10	2.53	2.35	2.50	46,947
02 May 12	2.41000 +0.00	2.43	2.35	2.35	8,002
01 May 12	2.41000 +0.02	2.44	2.34	2.44	16,824
30 Apr 12	2.39000 +0.04	2.46	2.30	2.39	3,200
27 Apr 12	2.35000 +0.02	2.48	2.23	2.37	41,475
26 Apr 12	2.33000 -0.07	2.44	2.32	2.44	3,570
25 Apr 12	2.40000 -0.01	2.44	2.32	2.41	2,835
24 Apr 12	2.41000 +0.02	2.45	2.23	2.25	13,149
23 Apr 12	2.39000 +0.02	2.39	2.20	2.33	7,260
20 Apr 12	2.37000 +0.01	2.37	2.30	2.37	3,258
19 Apr 12	2.36000 -0.05	2.46	2.31	2.39	25,593
18 Apr 12	2.41000 -0.02	2.41	2.28	2.31	18,333
17 Apr 12	2.43000 +0.09	2.44	2.36	2.38	4,659
16 Apr 12	2.34000 -0.04	2.39	2.30	2.35	12,826
13 Apr 12	2.38000 +0.02	2.40	2.33	2.40	1,309
12 Apr 12	2.36000 -0.03	2.43	2.35	2.38	16,567
11 Apr 12	2.39000 +0.08	2.42	2.33	2.35	978
10 Apr 12	2.31000 -0.06	2.33	2.30	2.31	18,384
09 Apr 12	2.37000 -0.12	2.51	2.32	2.51	9,038
05 Apr 12	2.49000 +0.01	2.56	2.48	2.55	2,493
04 Apr 12	2.48000 -0.09	2.63	2.48	2.57	8,611
03 Apr 12	2.57000 +0.05	2.65	2.51	2.62	27,000
02 Apr 12	2.52000 +0.02	2.62	2.48	2.49	18,080
30 Mar 12	2.50000 +0.03	2.50	2.41	2.47	45,840
29 Mar 12	2.47000 -0.03	2.48	2.37	2.48	5,573
28 Mar 12	2.50000 +0.00	2.51	2.44	2.49	36,770
27 Mar 12	2.50000 +0.01	2.50	2.42	2.49	39,245
26 Mar 12	2.49000 +0.09	2.51	2.44	2.49	45,284
23 Mar 12	2.40000 +0.03	2.44	2.40	2.40	17,995
22 Mar 12	2.37000 -0.07	2.44	2.35	2.44	4,793
21 Mar 12	2.44000 +0.02	2.45	2.40	2.41	7,726
20 Mar 12	2.42000 +0.00	2.42	2.38	2.42	15,550
19 Mar 12	2.42000 -0.04	2.45	2.41	2.45	9,415
16 Mar 12	2.46000 +0.00	2.49	2.40	2.49	28,600
15 Mar 12	2.46000 +0.11	2.48	2.38	2.39	51,299
14 Mar 12	2.35000 +0.12	2.37	2.25	2.26	104,938
13 Mar 12	2.23000 +0.01	2.27	2.10	2.27	46,948
12 Mar 12	2.22000 -0.03	2.24	2.21	2.24	6,474
09 Mar 12	2.25000 -0.04	2.29	2.21	2.28	17,573
08 Mar 12	2.29000 +0.03	2.30	2.21	2.25	36,195
07 Mar 12	2.26000 +0.00	2.28	2.22	2.22	31,939
06 Mar 12	2.26000 -0.02	2.34	2.05	2.34	35,964
05 Mar 12	2.28000 -0.02	2.33	2.14	2.33	50,571
02 Mar 12	2.30000 -0.06	2.35	2.30	2.34	6,000
01 Mar 12	2.36000 +0.10	2.40	2.22	2.22	62,062
29 Feb 12	2.26000 -0.09	2.35	2.20	2.35	71,008
28 Feb 12	2.35000 -0.01	2.36	2.30	2.34	44,233
27 Feb 12	2.36000 -0.04	2.39	2.25	2.34	51,773
24 Feb 12	2.40000 -0.02	2.41	2.30	2.40	56,889
23 Feb 12	2.42000 +0.11	2.44	2.30	2.31	63,949
22 Feb 12	2.31000 -0.09	2.38	2.25	2.28	41,058
21 Feb 12	2.40000 -0.30	2.55	2.28	2.55	202,520
17 Feb 12	2.70000 +0.02	2.71	2.60	2.68	39,297
16 Feb 12	2.68000 -0.09	2.76	2.52	2.75	24,919
15 Feb 12	2.77000 +0.02	2.79	2.69	2.75	55,952
14 Feb 12	2.75000 +0.09	2.75	2.62	2.66	49,650
13 Feb 12	2.66000 -0.05	2.81	2.51	2.75	125,488
10 Feb 12	2.71000 +0.06	2.71	2.66	2.66	73,430
09 Feb 12	2.65000 +0.13	2.65	2.53	2.55	59,319
08 Feb 12	2.52000 +0.06	2.53	2.44	2.46	39,090
07 Feb 12	2.46000 +0.01	2.48	2.34	2.42	43,759
06 Feb 12	2.45000 +0.01	2.50	2.38	2.50	32,461
03 Feb 12	2.44000 -0.02	2.54	2.44	2.49	100,630
02 Feb 12	2.46000 +0.18	2.48	2.28	2.29	66,581
01 Feb 12	2.28000 +0.09	2.29	2.17	2.19	21,812
31 Jan 12	2.18900 +0.03	2.20	2.13	2.13	2,868
30 Jan 12	2.16000 -0.04	2.20	2.11	2.20	17,120
27 Jan 12	2.20000 +0.00	2.22	2.13	2.19	37,540
26 Jan 12	2.20000 +0.03	2.22	2.10	2.16	22,018
25 Jan 12	2.17000 -0.06	2.23	2.15	2.23	2,711
24 Jan 12	2.23000 +0.00	2.23	2.18	2.20	13,700
23 Jan 12	2.23000 +0.08	2.24	2.06	2.15	42,517
20 Jan 12	2.15000 -0.03	2.18	2.13	2.15	26,524
19 Jan 12	2.18000 -0.01	2.22	2.03	2.15	68,412
18 Jan 12	2.19000 +0.00	2.19	2.12	2.15	22,148
17 Jan 12	2.19000 -0.05	2.24	2.18	2.24	28,950
13 Jan 12	2.24000 +0.06	2.25	2.15	2.20	61,347
12 Jan 12	2.18000 +0.07	2.26	2.10	2.14	107,890
11 Jan 12	2.11000 +0.13	2.20	2.00	2.00	100,444
10 Jan 12	1.98000 +0.08	1.99	1.84	1.90	114,353
09 Jan 12	1.90000 +0.08	1.93	1.76	1.85	28,079
06 Jan 12	1.82000 -0.01	1.95	1.82	1.94	19,096
05 Jan 12	1.83000 +0.08	1.85	1.75	1.75	21,732
04 Jan 12	1.75000 -0.02	1.80	1.75	1.80	7,048
03 Jan 12	1.77000 +0.02	1.86	1.65	1.76	10,124
30 Dec 11	1.75000 -0.01	1.89	1.70	1.77	50,908
29 Dec 11	1.76000 -0.01	1.80	1.76	1.80	28,231
28 Dec 11	1.77000 -0.01	1.80	1.77	1.77	20,273
27 Dec 11	1.78000 -0.01	1.82	1.74	1.81	63,268
23 Dec 11	1.79000 -0.05	1.81	1.70	1.81	10,399
22 Dec 11	1.84000 +0.06	1.84	1.75	1.84	36,823
21 Dec 11	1.78000 +0.08	1.78	1.71	1.71	24,896
20 Dec 11	1.70000 -0.03	1.83	1.70	1.79	51,482
19 Dec 11	1.73000 -0.03	1.80	1.70	1.77	11,850
16 Dec 11	1.76000 -0.04	1.80	1.76	1.77	11,992
15 Dec 11	1.80000 -0.03	1.83	1.76	1.83	14,385
14 Dec 11	1.83000 +0.02	1.84	1.77	1.82	18,076
13 Dec 11	1.81000 -0.08	1.86	1.80	1.83	28,758
12 Dec 11	1.89000 -0.06	1.94	1.87	1.94	15,600
09 Dec 11	1.95000 +0.03	1.99	1.92	1.99	51,151
08 Dec 11	1.92000 -0.13	2.05	1.92	1.98	17,671
07 Dec 11	2.05000 +0.00	2.07	1.91	2.01	16,767
06 Dec 11	2.05000 -0.02	2.09	1.92	2.04	22,814
05 Dec 11	2.07000 +0.08	2.15	1.91	1.91	18,525
02 Dec 11	1.99000 +0.11	2.04	1.92	1.93	13,900
01 Dec 11	1.88000 -0.03	1.96	1.80	1.84	1,678
30 Nov 11	1.91000 +0.09	2.03	1.82	1.82	13,550
29 Nov 11	1.82000 -0.05	1.86	1.76	1.83	9,843
28 Nov 11	1.87000 +0.03	1.99	1.84	1.85	24,897
25 Nov 11	1.84000 -0.06	1.92	1.83	1.92	11,808
23 Nov 11	1.90000 -0.08	2.04	1.90	1.98	11,529
22 Nov 11	1.98000 -0.01	2.07	1.98	1.99	6,633
21 Nov 11	1.99000 -0.05	2.08	1.99	2.02	12,686
18 Nov 11	2.04000 -0.06	2.10	2.01	2.10	8,390
17 Nov 11	2.10000 -0.07	2.16	2.02	2.02	8,453
16 Nov 11	2.17000 -0.05	2.20	2.07	2.18	21,797
15 Nov 11	2.22000 +0.02	2.25	2.18	2.18	9,530
14 Nov 11	2.20000 -0.03	2.27	2.20	2.21	19,550
11 Nov 11	2.22800 +0.03	2.26	2.20	2.21	8,130
10 Nov 11	2.20000 -0.04	2.21	2.20	2.21	24,474
09 Nov 11	2.24000 +0.00	2.27	2.15	2.24	29,273
08 Nov 11	2.24000 +0.00	2.25	2.20	2.25	19,129
07 Nov 11	2.24000 +0.04	2.24	2.15	2.15	16,524
04 Nov 11	2.20000 +0.02	2.20	2.10	2.10	11,992
03 Nov 11	2.18000 +0.06	2.24	2.15	2.24	110,294
02 Nov 11	2.11740 -0.02	2.12	1.96	2.03	9,181
01 Nov 11	2.14000 -0.08	2.21	2.08	2.12	4,678
31 Oct 11	2.22000 -0.03	2.27	2.11	2.26	22,900
28 Oct 11	2.25000 +0.12	2.29	2.20	2.21	67,198
27 Oct 11	2.13000 +0.13	2.24	2.08	2.08	16,178
26 Oct 11	2.00000 -0.03	2.04	1.94	2.04	9,460
25 Oct 11	2.03000 -0.02	2.06	2.01	2.03	2,900
24 Oct 11	2.05000 +0.11	2.08	1.97	1.97	12,839
21 Oct 11	1.94000 -0.04	2.00	1.94	2.00	7,355
20 Oct 11	1.98000 +0.06	2.18	1.92	2.18	3,486
19 Oct 11	1.92000 -0.04	2.08	1.91	1.92	19,325
18 Oct 11	1.96000 -0.01	2.00	1.93	1.94	10,482
17 Oct 11	1.97000 -0.04	2.03	1.86	2.02	19,795
14 Oct 11	2.01000 +0.07	2.07	1.95	2.00	34,580
13 Oct 11	1.94000 -0.06	2.00	1.92	2.00	14,526
12 Oct 11	2.00000 +0.02	2.00	1.94	1.94	6,431
11 Oct 11	1.98000 +0.15	1.99	1.85	1.85	18,149
10 Oct 11	1.83000 -0.07	1.90	1.80	1.85	23,604
07 Oct 11	1.90000 +0.07	1.90	1.76	1.87	5,181
06 Oct 11	1.83000 +0.05	1.87	1.76	1.83	18,073
05 Oct 11	1.78000 +0.09	1.88	1.71	1.71	12,398
04 Oct 11	1.69000 +0.01	1.78	1.65	1.68	52,208
03 Oct 11	1.68000 -0.12	1.81	1.66	1.79	65,925
30 Sep 11	1.80000 -0.03	1.82	1.78	1.81	10,738
29 Sep 11	1.83000 -0.02	1.90	1.78	1.85	41,515
28 Sep 11	1.85000 -0.07	2.00	1.85	2.00	38,065
27 Sep 11	1.92000 -0.04	2.06	1.90	1.98	64,147
26 Sep 11	1.96000 -0.04	2.00	1.90	2.00	39,765
23 Sep 11	2.00000 -0.04	2.07	1.96	2.06	34,480
22 Sep 11	2.04000 -0.08	2.14	2.04	2.05	30,893
21 Sep 11	2.12290 -0.15	2.27	2.11	2.27	53,341
20 Sep 11	2.27000 -0.07	2.36	2.27	2.28	33,497
19 Sep 11	2.34000 +0.03	2.36	2.19	2.23	65,613
16 Sep 11	2.31000 -0.03	2.41	2.30	2.34	97,832
15 Sep 11	2.34000 +0.19	2.34	2.17	2.21	54,885
14 Sep 11	2.15000 +0.05	2.17	2.07	2.16	7,833
13 Sep 11	2.10290 +0.01	2.19	2.10	2.12	61,448
12 Sep 11	2.09000 -0.12	2.15	2.07	2.11	90,777
09 Sep 11	2.21000 -0.10	2.28	2.20	2.28	15,343
08 Sep 11	2.31000 +0.07	2.32	2.24	2.26	8,129
07 Sep 11	2.24000 -0.01	2.29	2.24	2.28	19,180
06 Sep 11	2.25000 -0.10	2.30	2.25	2.25	26,015
02 Sep 11	2.35000 -0.05	2.38	2.26	2.28	23,030
01 Sep 11	2.40100 -0.02	2.41	2.35	2.40	8,559
31 Aug 11	2.42000 +0.13	2.49	2.16	2.17	95,708
30 Aug 11	2.29000 -0.08	2.35	2.25	2.35	56,527
29 Aug 11	2.37000 -0.07	2.54	2.30	2.54	61,622
26 Aug 11	2.44000 +0.25	3.47	2.31	3.47	294,101
25 Aug 11	2.19000 +0.00	2.28	2.12	2.24	20,286
24 Aug 11	2.19000 -0.08	2.26	2.13	2.25	50,722
23 Aug 11	2.27000 +0.12	2.27	2.12	2.12	44,880
22 Aug 11	2.15000 -0.03	2.20	2.09	2.20	45,943
19 Aug 11	2.17870 +0.00	2.22	2.15	2.16	21,892
18 Aug 11	2.18000 -0.06	2.24	2.11	2.20	26,329
17 Aug 11	2.24000 -0.05	2.38	2.19	2.34	43,273
16 Aug 11	2.29000 -0.10	2.39	2.29	2.31	18,452
15 Aug 11	2.39000 +0.03	2.50	2.34	2.34	7,933
12 Aug 11	2.36000 +0.01	2.42	2.27	2.42	13,754
11 Aug 11	2.35000 +0.23	2.35	2.11	2.16	38,642
10 Aug 11	2.12000 -0.14	2.49	2.12	2.19	102,072
09 Aug 11	2.26000 +0.03	2.38	2.16	2.24	52,862
08 Aug 11	2.23000 -0.59	2.66	2.10	2.66	244,674
05 Aug 11	2.82000 -0.02	2.85	2.75	2.84	63,860
04 Aug 11	2.84000 -0.16	2.92	2.82	2.91	32,984
03 Aug 11	3.00000 -0.02	3.08	2.97	3.08	16,947
02 Aug 11	3.02000 -0.06	3.03	2.94	2.96	47,893
01 Aug 11	3.08000 +0.08	3.14	3.00	3.14	11,644
29 Jul 11	3.00000 -0.09	3.10	2.99	3.01	45,610
28 Jul 11	3.09000 -0.02	3.15	3.01	3.12	11,654
27 Jul 11	3.11000 +0.00	3.20	3.04	3.04	22,893
26 Jul 11	3.11000 +0.01	3.22	3.00	3.00	20,035
25 Jul 11	3.10000 -0.11	3.17	3.00	3.15	41,294
22 Jul 11	3.21000 +0.03	3.25	3.17	3.19	24,195
21 Jul 11	3.18000 +0.00	3.25	3.14	3.14	17,313
20 Jul 11	3.18000 -0.08	3.27	3.11	3.23	17,000
19 Jul 11	3.26000 +0.04	3.29	3.19	3.20	26,270
18 Jul 11	3.22000 -0.15	3.32	3.20	3.28	68,352
15 Jul 11	3.37000 -0.01	3.47	3.30	3.36	31,527
14 Jul 11	3.38000 -0.04	3.42	3.36	3.42	5,895
13 Jul 11	3.42000 -0.01	3.50	3.37	3.50	13,454
12 Jul 11	3.43000 -0.02	3.50	3.36	3.43	32,969
11 Jul 11	3.45000 +0.05	3.48	3.20	3.37	34,900
08 Jul 11	3.40000 +0.02	3.40	3.35	3.37	12,190
07 Jul 11	3.38000 +0.01	3.40	3.38	3.38	10,843
06 Jul 11	3.37000 -0.01	3.38	3.34	3.36	18,275
05 Jul 11	3.38000 +0.02	3.40	3.30	3.35	11,271
01 Jul 11	3.36000 +0.06	3.49	3.30	3.30	34,220
30 Jun 11	3.30000 +0.00	3.37	3.21	3.27	36,935
29 Jun 11	3.30000 +0.00	3.30	3.23	3.29	41,939
28 Jun 11	3.30000 -0.02	3.33	3.25	3.33	20,672
27 Jun 11	3.32000 -0.01	3.36	3.30	3.30	12,676
24 Jun 11	3.33280 -0.02	3.34	3.26	3.31	9,000
23 Jun 11	3.35000 -0.02	3.37	3.27	3.35	20,953
22 Jun 11	3.37000 +0.13	3.48	3.25	3.25	60,385
21 Jun 11	3.24000 +0.09	3.29	3.15	3.15	57,172
20 Jun 11	3.15000 +0.09	3.17	3.07	3.11	50,278
17 Jun 11	3.06000 +0.11	3.11	3.00	3.02	124,286
16 Jun 11	2.95000 +0.09	2.97	2.86	2.90	38,323
15 Jun 11	2.86000 +0.02	2.89	2.75	2.78	107,143
14 Jun 11	2.84000 +0.29	2.85	2.55	2.55	152,666
13 Jun 11	2.55000 -0.19	2.68	2.55	2.65	130,203
10 Jun 11	2.74000 -0.06	2.80	2.68	2.80	80,943
09 Jun 11	2.80000 -0.04	2.84	2.74	2.80	67,183
08 Jun 11	2.84000 -0.02	2.93	2.81	2.86	65,995
07 Jun 11	2.86000 -0.04	2.95	2.85	2.90	31,094
06 Jun 11	2.90000 -0.06	2.95	2.90	2.92	48,436
03 Jun 11	2.96000 +0.00	3.00	2.92	2.96	50,287
02 Jun 11	2.96000 -0.03	3.01	2.95	3.00	36,068
01 Jun 11	2.99000 +0.02	2.99	2.89	2.99	24,981
31 May 11	2.97000 -0.01	3.04	2.88	3.00	12,720
27 May 11	2.98000 +0.01	3.10	2.93	2.99	49,648
26 May 11	2.97000 +0.10	2.99	2.86	2.86	24,968
25 May 11	2.87000 -0.05	2.94	2.75	2.94	61,138
24 May 11	2.92000 -0.14	3.01	2.90	2.96	79,444
23 May 11	3.06000 -0.04	3.10	3.01	3.10	44,517
20 May 11	3.10000 -0.09	3.21	3.03	3.09	23,063
19 May 11	3.19000 -0.08	3.27	3.16	3.25	53,911
18 May 11	3.27000 +0.11	3.28	3.11	3.11	68,286
17 May 11	3.16000 +0.05	3.25	2.91	2.96	75,180
16 May 11	3.11000 -0.19	3.30	3.07	3.24	53,701
13 May 11	3.30000 +0.00	3.42	3.25	3.30	75,113
12 May 11	3.30000 -0.07	3.37	3.25	3.28	15,457
11 May 11	3.37010 -0.10	3.42	3.36	3.42	21,628
10 May 11	3.47000 +0.19	3.47	3.11	3.27	42,060
09 May 11	3.28000 -0.07	3.43	3.25	3.43	45,493
06 May 11	3.35000 -0.11	3.50	3.32	3.49	43,336
05 May 11	3.45500 -0.08	3.50	3.41	3.50	44,043
04 May 11	3.53010 -0.12	3.63	3.50	3.55	29,696
03 May 11	3.65000 -0.04	3.72	3.59	3.68	50,777
02 May 11	3.69000 -0.07	3.77	3.66	3.71	39,203
29 Apr 11	3.76000 -0.09	3.88	3.75	3.84	41,856
28 Apr 11	3.85000 -0.08	3.95	3.70	3.95	55,607
27 Apr 11	3.93000 -0.02	3.98	3.88	3.92	19,890
26 Apr 11	3.95000 +0.00	3.98	3.89	3.98	9,595
25 Apr 11	3.95000 +0.01	3.99	3.89	3.93	10,843
21 Apr 11	3.93560 +0.06	3.95	3.91	3.93	12,021
20 Apr 11	3.88000 +0.14	3.92	3.74	3.74	34,729
19 Apr 11	3.74000 -0.02	3.84	3.70	3.84	36,191
18 Apr 11	3.76000 -0.04	3.86	3.75	3.80	34,698
15 Apr 11	3.80000 +0.00	3.85	3.80	3.80	4,844
14 Apr 11	3.80000 -0.07	3.89	3.80	3.87	8,990
13 Apr 11	3.86530 -0.04	3.97	3.82	3.97	12,633
12 Apr 11	3.91000 -0.08	4.00	3.90	3.98	20,380
11 Apr 11	3.99500 -0.01	4.01	3.94	4.01	41,144
08 Apr 11	4.00000 -0.01	4.03	3.96	4.01	27,506
07 Apr 11	4.01010 -0.01	4.03	4.00	4.00	8,299
06 Apr 11	4.02000 -0.06	4.10	4.00	4.10	26,944
05 Apr 11	4.08000 -0.03	4.12	4.00	4.12	58,102
04 Apr 11	4.11000 +0.14	4.16	3.96	3.96	64,875
01 Apr 11	3.97000 -0.02	4.02	3.95	4.00	26,271
31 Mar 11	3.99280 +0.08	4.00	3.87	3.87	47,359
30 Mar 11	3.91000 -0.02	4.00	3.87	3.99	72,708
29 Mar 11	3.93000 +0.10	3.96	3.88	3.92	26,658
28 Mar 11	3.83000 +0.02	4.02	3.81	3.91	51,011
25 Mar 11	3.81000 -0.06	3.90	3.77	3.90	19,333
24 Mar 11	3.87000 +0.12	3.95	3.76	3.80	40,314
23 Mar 11	3.75000 +0.00	3.86	3.66	3.75	81,920
22 Mar 11	3.75000 -0.12	3.90	3.75	3.90	29,086
21 Mar 11	3.87000 +0.08	3.87	3.80	3.85	50,389
18 Mar 11	3.79000 +0.19	3.85	3.70	3.81	41,321
17 Mar 11	3.60000 -0.02	3.79	3.60	3.64	39,872
16 Mar 11	3.62000 -0.02	3.90	3.61	3.65	78,504
15 Mar 11	3.64000 -0.10	3.65	3.27	3.50	108,793
14 Mar 11	3.74000 -0.06	3.87	3.62	3.69	136,229
11 Mar 11	3.80000 -0.03	3.84	3.70	3.75	58,810
10 Mar 11	3.83100 -0.12	3.99	3.75	3.95	80,445
09 Mar 11	3.95010 -0.14	4.09	3.95	4.04	42,029
08 Mar 11	4.09010 -0.01	4.18	3.98	4.13	81,173
07 Mar 11	4.10000 -0.34	4.40	4.05	4.40	180,038
04 Mar 11	4.44000 +0.04	4.69	4.35	4.58	259,812
03 Mar 11	4.40000 +0.54	4.40	3.98	3.98	302,117
02 Mar 11	3.86000 +0.16	3.98	3.61	3.64	98,409
01 Mar 11	3.70000 -0.24	3.96	3.70	3.78	84,480
28 Feb 11	3.94000 -0.01	3.95	3.69	3.91	115,406
25 Feb 11	3.95000 +0.07	4.01	3.84	3.95	61,000
24 Feb 11	3.88000 -0.09	4.01	3.80	3.90	75,345
23 Feb 11	3.97000 -0.01	4.20	3.70	4.03	204,867
22 Feb 11	3.98000 -0.67	4.23	3.90	4.23	335,626
18 Feb 11	4.65000 +0.15	4.84	4.31	4.50	165,378
17 Feb 11	4.50000 +0.12	4.58	4.25	4.35	143,314
16 Feb 11	4.37860 +0.37	4.53	4.18	4.25	247,791
15 Feb 11	4.01000 -0.02	4.15	3.96	4.07	127,686
14 Feb 11	4.03000 +0.09	4.04	3.90	3.98	55,322
11 Feb 11	3.94000 +0.13	4.24	3.82	3.82	154,418
10 Feb 11	3.81000 -0.06	3.88	3.75	3.84	30,927
09 Feb 11	3.87000 +0.16	4.00	3.67	3.67	54,526
08 Feb 11	3.71000 -0.06	3.84	3.66	3.84	54,229
07 Feb 11	3.77000 +0.11	3.94	3.67	3.70	98,660
04 Feb 11	3.66000 +0.08	3.67	3.50	3.54	35,410
03 Feb 11	3.58000 -0.03	3.64	3.50	3.56	29,305
02 Feb 11	3.61000 +0.09	3.70	3.55	3.61	55,847
01 Feb 11	3.52000 +0.06	3.68	3.40	3.43	108,369
31 Jan 11	3.46000 -0.08	3.51	3.40	3.50	56,006
28 Jan 11	3.54000 -0.10	3.75	3.52	3.66	50,967
27 Jan 11	3.64000 -0.07	3.83	3.60	3.78	97,955
26 Jan 11	3.71000 -0.11	3.84	3.63	3.84	89,192
25 Jan 11	3.82000 -0.05	3.99	3.74	3.99	81,377
24 Jan 11	3.86990 +0.11	4.09	3.74	3.80	170,187
21 Jan 11	3.76000 +0.01	3.94	3.73	3.73	55,041
20 Jan 11	3.74810 +0.08	3.76	3.61	3.61	43,978
19 Jan 11	3.67000 -0.08	3.80	3.63	3.80	87,719
18 Jan 11	3.75000 +0.21	3.85	3.53	3.60	195,765
14 Jan 11	3.54000 +0.27	3.55	3.25	3.25	187,376
13 Jan 11	3.27000 -0.10	3.39	3.20	3.39	34,160
12 Jan 11	3.37000 +0.01	3.45	3.17	3.45	286,505
11 Jan 11	3.36000 +0.34	3.40	3.04	3.20	229,408
10 Jan 11	3.02000 -0.03	3.07	2.96	3.06	53,464
07 Jan 11	3.05000 -0.03	3.15	3.05	3.09	32,818
06 Jan 11	3.07990 +0.14	3.10	2.97	2.98	23,419
05 Jan 11	2.94000 +0.01	2.95	2.87	2.90	21,800
04 Jan 11	2.93000 +0.05	2.93	2.86	2.91	34,648
03 Jan 11	2.88000 +0.04	2.88	2.85	2.88	29,372
31 Dec 10	2.84000 -0.01	2.91	2.80	2.80	10,350
30 Dec 10	2.85000 -0.04	2.91	2.81	2.85	14,360
29 Dec 10	2.89000 +0.01	2.90	2.83	2.83	12,732
28 Dec 10	2.88000 -0.04	2.91	2.82	2.90	16,639
27 Dec 10	2.92000 -0.01	2.93	2.83	2.93	36,171
23 Dec 10	2.93000 +0.11	2.93	2.82	2.88	68,708
22 Dec 10	2.82000 -0.03	2.88	2.82	2.85	13,522
21 Dec 10	2.84990 +0.16	2.93	2.70	2.77	48,408
20 Dec 10	2.69000 +0.13	2.75	2.60	2.61	46,183
17 Dec 10	2.56000 -0.05	2.58	2.45	2.45	1,400
16 Dec 10	2.61000 +0.06	2.61	2.51	2.54	14,994
15 Dec 10	2.55000 +0.07	2.56	2.47	2.53	67,950
14 Dec 10	2.48000 +0.04	2.53	2.46	2.46	112,791
13 Dec 10	2.44000 +0.00	2.47	2.41	2.41	40,850
10 Dec 10	2.44000 +0.00	2.50	2.44	2.46	18,605
09 Dec 10	2.44000 +0.00	2.47	2.44	2.47	7,409
08 Dec 10	2.44000 -0.01	2.47	2.43	2.45	14,680
07 Dec 10	2.45000 -0.01	2.50	2.40	2.47	32,912
06 Dec 10	2.46000 -0.03	2.50	2.38	2.48	15,330
03 Dec 10	2.49000 +0.04	2.49	2.45	2.45	1,900
02 Dec 10	2.45000 -0.12	2.55	2.43	2.53	33,879
01 Dec 10	2.57000 +0.08	2.57	2.50	2.55	41,550
30 Nov 10	2.49000 +0.02	2.60	2.44	2.55	24,519
29 Nov 10	2.47000 -0.05	2.52	2.42	2.52	26,563
26 Nov 10	2.52000 +0.09	2.79	2.52	2.79	24,056
24 Nov 10	2.43000 +0.03	2.45	2.32	2.32	21,072
23 Nov 10	2.40000 -0.01	2.41	2.33	2.41	2,890
22 Nov 10	2.41000 -0.03	2.44	2.41	2.44	4,088
19 Nov 10	2.44000 +0.02	2.46	2.41	2.42	10,712
18 Nov 10	2.42000 -0.01	2.43	2.35	2.40	32,003
17 Nov 10	2.43000 +0.03	2.45	2.40	2.43	17,100
16 Nov 10	2.40000 -0.03	2.51	2.28	2.45	62,573
15 Nov 10	2.43000 +0.00	2.51	2.42	2.42	8,800
12 Nov 10	2.43000 -0.01	2.50	2.43	2.43	7,900
11 Nov 10	2.44000 -0.14	2.55	2.44	2.55	20,179
10 Nov 10	2.58000 +0.00	2.60	2.50	2.53	34,060
09 Nov 10	2.58000 -0.07	2.65	2.56	2.65	13,610
08 Nov 10	2.65000 -0.11	2.80	2.61	2.80	30,307
05 Nov 10	2.76000 -0.03	2.80	2.71	2.79	7,950
04 Nov 10	2.79000 -0.07	2.95	2.73	2.95	65,203
03 Nov 10	2.86000 -0.12	3.05	2.74	3.05	59,885
02 Nov 10	2.98000 +0.02	3.16	2.81	3.00	136,140
01 Nov 10	2.95900 +0.36	2.97	2.76	2.76	102,006
29 Oct 10	2.60000 +0.06	2.62	2.56	2.56	23,215
28 Oct 10	2.53990 +0.08	2.57	2.51	2.57	11,507
27 Oct 10	2.46000 +0.02	2.48	2.45	2.47	1,600
26 Oct 10	2.44000 -0.05	2.48	2.44	2.45	10,050
25 Oct 10	2.49000 -0.05	2.61	2.35	2.54	113,725
22 Oct 10	2.54000 -0.04	2.60	2.54	2.58	4,331
21 Oct 10	2.58000 +0.00	2.60	2.51	2.60	10,338
20 Oct 10	2.58000 -0.03	2.65	2.58	2.65	11,450
19 Oct 10	2.61000 -0.02	2.64	2.57	2.64	8,250
18 Oct 10	2.62990 +0.02	2.63	2.57	2.58	20,990
15 Oct 10	2.61420 +0.05	2.61	2.57	2.57	5,287
14 Oct 10	2.56000 -0.03	2.62	2.55	2.55	24,485
13 Oct 10	2.59000 +0.03	2.64	2.52	2.52	8,457
12 Oct 10	2.56190 +0.00	2.56	2.52	2.53	2,600
11 Oct 10	2.56000 -0.02	2.57	2.50	2.57	5,700
08 Oct 10	2.58000 +0.01	2.63	2.54	2.63	9,256
07 Oct 10	2.57000 -0.04	2.63	2.52	2.63	4,900
06 Oct 10	2.61000 +0.07	2.64	2.56	2.61	14,680
05 Oct 10	2.54000 +0.05	2.59	2.52	2.59	14,330
04 Oct 10	2.49000 -0.02	2.61	2.45	2.54	13,820
01 Oct 10	2.51000 +0.00	2.55	2.51	2.51	15,317
30 Sep 10	2.51000 +0.06	2.54	2.50	2.51	37,950
29 Sep 10	2.45000 -0.03	2.49	2.45	2.48	2,551
28 Sep 10	2.48000 +0.05	2.49	2.42	2.42	17,524
27 Sep 10	2.43000 -0.07	2.48	2.40	2.45	9,947
24 Sep 10	2.49990 +0.01	2.51	2.49	2.49	12,915
23 Sep 10	2.49000 +0.05	2.49	2.49	2.49	100
22 Sep 10	2.44000 +0.05	2.48	2.41	2.42	16,918
21 Sep 10	2.39000 +0.02	2.41	2.38	2.40	16,094
20 Sep 10	2.37000 -0.03	2.41	2.34	2.38	12,555
17 Sep 10	2.40000 +0.00	2.40	2.33	2.34	1,300
16 Sep 10	2.40000 +0.01	2.40	2.38	2.38	4,500
15 Sep 10	2.39000 +0.05	2.40	2.25	2.34	49,043
14 Sep 10	2.34000 +0.07	2.34	2.25	2.30	31,569
13 Sep 10	2.27000 +0.00	2.32	2.25	2.25	4,614
10 Sep 10	2.27000 -0.03	2.29	2.27	2.28	9,133
09 Sep 10	2.30000 -0.05	2.30	2.29	2.29	3,456
08 Sep 10	2.35000 +0.07	2.35	2.29	2.29	1,450
07 Sep 10	2.28000 -0.06	2.30	2.27	2.27	9,800
03 Sep 10	2.34000 +0.02	2.39	2.28	2.28	1,950
02 Sep 10	2.32000 -0.07	2.40	2.28	2.40	3,652
01 Sep 10	2.38990 +0.09	2.39	2.30	2.30	8,100
31 Aug 10	2.30000 +0.00	2.30	2.29	2.29	9,690
30 Aug 10	2.30000 +0.00	2.39	2.29	2.38	16,152
27 Aug 10	2.30000 -0.01	2.33	2.25	2.33	7,907
26 Aug 10	2.31000 -0.03	2.35	2.30	2.34	13,700
25 Aug 10	2.34000 -0.07	2.39	2.26	2.26	8,555
24 Aug 10	2.41000 -0.05	2.45	2.29	2.31	32,046
23 Aug 10	2.45990 +0.03	2.46	2.35	2.45	14,250
20 Aug 10	2.43000 +0.05	2.43	2.39	2.43	700
19 Aug 10	2.38000 +0.03	2.44	2.37	2.43	4,700
18 Aug 10	2.35000 +0.02	2.45	2.30	2.45	4,580
17 Aug 10	2.33000 -0.03	2.77	2.31	2.77	24,901
16 Aug 10	2.36000 -0.01	2.48	2.28	2.35	58,500
13 Aug 10	2.37000 +0.00	2.40	2.35	2.35	6,100
12 Aug 10	2.36990 -0.02	2.38	2.35	2.35	12,880
11 Aug 10	2.38990 -0.16	2.50	2.36	2.50	20,210
10 Aug 10	2.54990 -0.08	2.71	2.51	2.71	5,256
09 Aug 10	2.63000 -0.01	2.63	2.50	2.61	18,817
06 Aug 10	2.64000 +0.05	2.68	2.56	2.57	3,967
05 Aug 10	2.59000 -0.19	2.72	2.51	2.72	26,659
04 Aug 10	2.78000 +0.12	2.97	2.73	2.97	16,000
03 Aug 10	2.66000 +0.08	2.75	2.65	2.65	21,779
02 Aug 10	2.58000 +0.00	2.63	2.58	2.63	1,600
30 Jul 10	2.58000 +0.17	2.62	2.50	2.57	4,000
29 Jul 10	2.41000 -0.25	2.62	2.35	2.60	23,953
28 Jul 10	2.66000 -0.02	2.66	2.61	2.61	1,200
27 Jul 10	2.68000 +0.07	2.68	2.56	2.68	3,105
26 Jul 10	2.61000 +0.19	2.61	2.43	2.43	46,043
23 Jul 10	2.42010 +0.06	2.43	2.38	2.38	20,500
22 Jul 10	2.36000 +0.02	2.38	2.30	2.30	43,407
21 Jul 10	2.34000 +0.00	2.34	2.34	2.34	0
20 Jul 10	2.34000 +0.00	2.34	2.25	2.25	1,400
19 Jul 10	2.34000 +0.08	2.34	2.24	2.24	15,600
16 Jul 10	2.26010 -0.08	2.30	2.25	2.30	9,779
15 Jul 10	2.33990 -0.01	2.35	2.19	2.26	36,500
14 Jul 10	2.34700 +0.01	2.35	2.29	2.34	3,492
13 Jul 10	2.34000 +0.04	2.34	2.27	2.27	38,143
12 Jul 10	2.30000 -0.01	2.31	2.29	2.31	3,800
09 Jul 10	2.31000 +0.03	2.31	2.26	2.28	10,341
08 Jul 10	2.28130 -0.02	2.30	2.25	2.30	1,600
07 Jul 10	2.30000 -0.02	2.30	2.21	2.21	1,700
06 Jul 10	2.32000 -0.02	2.35	2.28	2.30	17,128
02 Jul 10	2.33990 -0.03	2.35	2.30	2.30	3,512
01 Jul 10	2.37010 -0.06	2.37	2.30	2.30	8,964
30 Jun 10	2.43000 +0.09	2.46	2.32	2.39	34,289
29 Jun 10	2.34010 -0.12	2.40	2.29	2.40	8,758
28 Jun 10	2.46000 +0.06	2.47	2.40	2.40	20,884
25 Jun 10	2.40000 -0.01	2.46	2.40	2.46	5,450
24 Jun 10	2.41000 +0.01	2.46	2.34	2.34	70,566
23 Jun 10	2.40000 -0.03	2.43	2.32	2.43	25,869
22 Jun 10	2.43000 -0.04	2.51	2.42	2.43	29,588
21 Jun 10	2.47000 +0.08	2.49	2.32	2.40	78,711
18 Jun 10	2.39000 -0.03	2.40	2.32	2.40	13,148
17 Jun 10	2.42000 -0.01	2.51	2.35	2.51	19,759
16 Jun 10	2.43000 -0.01	2.60	2.31	2.36	23,641
15 Jun 10	2.44000 +0.05	2.44	2.37	2.41	22,694
14 Jun 10	2.38990 +0.06	2.42	2.31	2.40	34,058
11 Jun 10	2.32990 -0.02	2.36	2.14	2.36	81,506
10 Jun 10	2.35000 +0.04	2.41	2.31	2.40	23,890
09 Jun 10	2.31000 +0.01	2.55	2.31	2.36	26,285
08 Jun 10	2.30000 -0.03	2.39	2.20	2.29	46,188
07 Jun 10	2.32990 -0.09	2.36	2.24	2.36	36,536
04 Jun 10	2.42000 -0.10	2.50	2.36	2.50	22,749
03 Jun 10	2.52000 -0.04	2.53	2.50	2.50	20,628
02 Jun 10	2.56000 +0.08	2.57	2.46	2.46	7,125
01 Jun 10	2.48000 -0.13	2.64	2.47	2.64	20,638
28 May 10	2.61000 +0.03	2.71	2.57	2.67	24,980
27 May 10	2.58000 +0.13	2.62	2.52	2.52	29,400
26 May 10	2.45000 -0.01	2.54	2.44	2.52	26,297
25 May 10	2.46000 -0.11	2.54	2.40	2.52	39,739
24 May 10	2.57000 -0.14	2.67	2.51	2.66	26,529
21 May 10	2.71000 +0.06	2.77	2.60	2.65	58,750
20 May 10	2.65000 -0.27	2.75	2.64	2.71	92,446
19 May 10	2.92000 -0.06	2.93	2.85	2.93	26,865
18 May 10	2.98000 -0.05	3.05	2.97	3.02	10,746
17 May 10	3.03000 -0.15	3.09	2.95	3.07	50,753
14 May 10	3.18000 +0.02	3.28	3.08	3.10	15,868
13 May 10	3.16000 -0.06	3.30	3.10	3.17	86,905
12 May 10	3.22000 -0.06	3.35	3.01	3.34	80,948
11 May 10	3.28000 +0.03	3.30	3.21	3.24	68,901
10 May 10	3.25000 +0.25	3.27	3.12	3.24	48,944
07 May 10	3.00000 +0.06	3.00	2.78	2.86	119,362
06 May 10	2.94000 +0.00	2.95	2.64	2.88	78,000
05 May 10	2.93990 -0.01	2.98	2.80	2.84	89,718
04 May 10	2.95000 -0.11	3.04	2.93	3.00	72,134
03 May 10	3.06000 +0.02	3.15	3.00	3.03	104,402
30 Apr 10	3.04000 -0.06	3.12	3.01	3.06	39,761
29 Apr 10	3.10000 +0.06	3.25	3.03	3.25	39,948
28 Apr 10	3.04000 -0.06	3.20	3.04	3.20	19,811
27 Apr 10	3.10000 +0.00	3.24	3.09	3.09	20,030
26 Apr 10	3.10000 +0.04	3.14	3.06	3.06	34,156
23 Apr 10	3.06190 -0.12	3.19	3.06	3.12	8,500
22 Apr 10	3.18000 +0.02	3.18	3.10	3.12	51,624
21 Apr 10	3.16000 -0.01	3.16	3.06	3.13	108,263
20 Apr 10	3.17000 +0.06	3.25	3.08	3.10	35,575
19 Apr 10	3.11000 -0.11	3.18	3.07	3.17	25,020
16 Apr 10	3.21990 -0.07	3.29	3.12	3.26	20,751
15 Apr 10	3.29000 -0.01	3.35	3.26	3.35	30,804
14 Apr 10	3.30000 +0.10	3.35	3.06	3.25	89,628
13 Apr 10	3.20000 +0.03	3.25	3.18	3.20	26,077
12 Apr 10	3.17000 +0.14	3.30	2.87	3.01	104,106
09 Apr 10	3.02810 -0.01	3.07	2.99	3.07	20,981
08 Apr 10	3.04000 +0.02	3.05	3.00	3.00	30,884
07 Apr 10	3.02000 -0.02	3.04	2.91	2.99	73,243
06 Apr 10	3.04000 +0.02	3.07	2.99	2.99	9,837
05 Apr 10	3.02000 +0.01	3.04	2.98	2.99	60,053
01 Apr 10	3.01000 -0.03	3.10	3.01	3.03	24,640
31 Mar 10	3.04000 -0.06	3.09	3.03	3.09	17,192
30 Mar 10	3.10000 -0.02	3.19	3.01	3.10	29,986
29 Mar 10	3.12000 +0.13	3.21	3.05	3.09	62,800
26 Mar 10	2.99000 +0.07	3.04	2.80	2.80	91,969
25 Mar 10	2.92000 +0.17	3.07	2.72	2.77	175,161
24 Mar 10	2.75200 -0.04	2.86	2.75	2.79	21,085
23 Mar 10	2.79000 +0.10	2.93	2.63	2.66	111,872
22 Mar 10	2.68810 -0.11	2.75	2.60	2.66	57,164
19 Mar 10	2.80010 -0.01	2.84	2.72	2.77	37,680
18 Mar 10	2.81000 -0.10	2.89	2.80	2.89	46,629
17 Mar 10	2.91000 +0.02	2.95	2.85	2.86	81,243
16 Mar 10	2.89000 +0.07	2.94	2.76	2.78	114,659
15 Mar 10	2.82000 -0.02	2.84	2.73	2.76	60,701
12 Mar 10	2.84000 +0.00	2.93	2.75	2.81	62,289
11 Mar 10	2.83810 +0.17	2.86	2.67	2.69	115,637
10 Mar 10	2.67000 +0.04	2.90	2.62	2.64	98,720
09 Mar 10	2.63000 -0.20	2.77	2.63	2.77	135,050
08 Mar 10	2.82990 -0.21	3.00	2.77	3.00	209,336
05 Mar 10	3.03810 +0.01	3.05	3.00	3.02	76,455
04 Mar 10	3.03000 -0.05	3.07	3.01	3.05	32,483
03 Mar 10	3.08000 -0.15	3.17	3.07	3.15	109,930
02 Mar 10	3.23000 +0.05	3.48	3.17	3.48	141,348
01 Mar 10	3.17810 +0.20	3.20	3.07	3.10	138,842
26 Feb 10	2.98000 +0.05	3.03	2.87	2.95	151,433
25 Feb 10	2.92810 +0.08	2.93	2.81	2.93	52,269
24 Feb 10	2.85000 +0.11	2.90	2.71	2.71	56,106
23 Feb 10	2.74000 -0.08	2.83	2.68	2.82	62,644
22 Feb 10	2.82000 +0.11	2.95	2.74	2.80	187,085
19 Feb 10	2.71000 +0.11	2.77	2.55	2.56	103,858
18 Feb 10	2.60000 +0.01	2.70	2.59	2.62	31,730
17 Feb 10	2.59000 -0.04	2.65	2.45	2.59	58,829
16 Feb 10	2.62990 +0.06	2.65	2.56	2.64	33,478
12 Feb 10	2.56700 +0.03	2.60	2.44	2.48	33,285
11 Feb 10	2.54000 -0.01	2.57	2.48	2.48	31,620
10 Feb 10	2.55000 +0.00	2.56	2.41	2.48	35,983
09 Feb 10	2.55000 +0.06	2.61	2.41	2.59	62,802
08 Feb 10	2.49000 +0.05	2.58	2.45	2.53	17,845
05 Feb 10	2.44000 -0.01	2.55	2.44	2.51	27,379
04 Feb 10	2.45000 -0.11	2.66	2.45	2.66	35,269
03 Feb 10	2.56000 -0.01	2.71	2.52	2.59	39,077
02 Feb 10	2.57000 +0.14	2.61	2.44	2.50	67,844
01 Feb 10	2.43000 +0.02	2.48	2.40	2.48	38,977
29 Jan 10	2.41000 -0.04	2.47	2.41	2.45	49,155
28 Jan 10	2.45000 +0.02	2.47	2.42	2.47	97,583
27 Jan 10	2.43000 +0.00	2.47	2.41	2.45	64,201
26 Jan 10	2.43000 +0.17	2.49	2.37	2.38	108,395
25 Jan 10	2.26000 +0.05	2.34	2.21	2.21	65,394
22 Jan 10	2.21000 -0.14	2.32	2.21	2.29	38,006
21 Jan 10	2.35000 -0.02	2.37	2.15	2.32	120,255
20 Jan 10	2.37000 +0.04	2.39	2.33	2.35	30,750
19 Jan 10	2.33000 +0.08	2.35	2.17	2.17	50,913
15 Jan 10	2.24990 -0.02	2.29	2.16	2.27	47,154
14 Jan 10	2.27000 -0.08	2.37	2.26	2.30	27,580
13 Jan 10	2.35000 -0.05	2.40	2.26	2.36	84,001
12 Jan 10	2.40000 -0.10	2.45	2.36	2.41	190,246
11 Jan 10	2.50000 +0.00	2.63	2.44	2.56	79,067
08 Jan 10	2.50000 +0.00	2.65	2.23	2.61	139,208
07 Jan 10	2.50000 -0.21	2.71	2.45	2.66	263,118
06 Jan 10	2.71000 -0.06	2.92	2.66	2.90	106,748
05 Jan 10	2.77000 +0.08	2.86	2.63	2.76	173,523
04 Jan 10	2.68990 +0.19	2.76	2.54	2.54	282,960
31 Dec 09	2.50000 +0.10	2.90	2.47	2.50	412,813
30 Dec 09	2.40000 +0.19	2.44	2.28	2.31	149,888
29 Dec 09	2.21000 -0.13	2.41	2.16	2.41	98,797
28 Dec 09	2.34000 +0.00	2.58	2.05	2.58	281,550