FUNDMANAGER.co.uk

Paramount Resources

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	34.15000 -0.37	34.80	33.80	34.80	156,626
19 Oct 26	34.52000 +0.13	34.91	33.95	34.02	355,409
16 Oct 26	34.39000 +0.71	34.50	33.90	33.94	300,097
15 Oct 26	33.68000 +0.35	33.99	33.20	33.33	416,989
14 Oct 26	33.33000 -0.06	33.80	33.31	33.56	147,234
13 Oct 26	33.39000 +1.29	33.64	32.45	32.51	377,180
09 Oct 26	32.10000 +0.05	32.89	31.89	32.03	199,158
08 Oct 26	32.05000 +0.59	32.24	31.61	31.88	295,907
07 Oct 26	31.46000 +0.22	31.62	31.06	31.22	273,533
06 Oct 26	31.24000 +0.95	31.35	30.12	30.15	385,112
05 Oct 26	30.29000 +0.59	30.75	29.48	29.68	114,363
02 Oct 26	29.70000 +0.43	30.00	28.74	29.00	165,242
01 Oct 26	29.27000 -0.08	29.69	29.03	29.21	125,010
30 Sep 26	29.35000 +0.33	29.72	29.13	29.13	147,035
29 Sep 26	29.02000 -0.61	29.53	28.88	29.19	262,695
28 Sep 26	29.63000 -0.01	30.13	29.54	29.86	224,985
25 Sep 26	29.64000 -0.59	29.86	29.10	29.85	238,660
24 Sep 26	30.23000 +0.09	30.68	30.16	30.27	150,500
23 Sep 26	30.14000 -0.09	30.60	30.02	30.42	141,500
22 Sep 26	30.23000 -0.49	30.79	30.12	30.54	193,800
21 Sep 26	30.72000 -1.49	31.95	30.63	31.95	246,788
18 Sep 26	32.21000 -0.98	33.19	32.06	33.19	243,808
17 Sep 26	33.19000 +0.45	33.23	32.16	32.43	127,768
16 Sep 26	32.74000 -0.47	33.34	32.53	32.88	405,310
15 Sep 26	33.21000 +1.25	33.39	31.74	31.83	359,898
14 Sep 26	31.96000 +0.00	32.49	31.85	32.29	182,353
11 Sep 26	31.96000 +0.31	32.02	31.23	31.52	384,680
10 Sep 26	31.65000 -0.11	32.00	31.22	32.00	265,966
09 Sep 26	31.76000 +0.11	32.11	31.49	31.94	197,058
08 Sep 26	31.65000 +0.25	31.92	31.37	31.68	383,837
04 Sep 26	31.40000 +0.21	31.41	30.70	31.03	188,400
03 Sep 26	31.19000 -0.49	31.93	31.09	31.85	277,800
02 Sep 26	31.68000 -0.29	32.03	31.66	31.91	232,800
01 Sep 26	31.97000 +0.37	32.00	31.49	31.99	550,300
31 Aug 26	31.60000 +0.29	32.09	31.34	32.00	195,800
28 Aug 26	31.31000 -0.36	31.74	31.19	31.74	107,000
27 Aug 26	31.67000 +0.07	31.74	31.12	31.74	180,400
26 Aug 26	31.60000 +0.11	31.96	31.18	31.18	315,734
25 Aug 26	31.49000 -0.86	32.26	31.46	32.01	189,706
24 Aug 26	32.35000 -0.46	32.79	32.32	32.79	204,122
21 Aug 26	32.81000 +0.27	32.88	32.56	32.62	113,550
20 Aug 26	32.54000 +0.28	32.98	32.27	32.72	217,797
19 Aug 26	32.26000 -0.06	32.74	32.19	32.34	138,867
18 Aug 26	32.32000 -0.02	32.65	32.22	32.65	88,867
17 Aug 26	32.34000 +0.44	32.44	31.92	31.92	178,687
14 Aug 26	31.90000 +0.22	32.01	31.63	31.63	122,139
13 Aug 26	31.68000 +0.08	31.68	31.15	31.38	117,932
12 Aug 26	31.60000 +0.14	31.93	31.33	31.33	209,094
11 Aug 26	31.46000 +0.11	31.55	31.08	31.10	209,571
10 Aug 26	31.35000 +1.25	31.37	30.34	30.34	499,338
07 Aug 26	30.10000 -0.64	30.67	29.98	30.62	214,469
06 Aug 26	30.74000 +2.68	31.27	29.32	30.00	580,769
05 Aug 26	28.06000 -0.79	29.19	27.90	28.75	303,405
04 Aug 26	28.85000 -0.74	29.18	28.31	28.73	357,068
31 Jul 26	29.59000 +0.40	29.77	29.24	29.32	181,174
30 Jul 26	29.19000 -0.27	29.40	29.01	29.19	121,172
29 Jul 26	29.46000 +0.70	29.72	29.17	29.38	187,942
28 Jul 26	28.76000 -0.81	29.58	28.59	29.49	139,148
27 Jul 26	29.57000 -0.73	30.07	29.17	29.64	135,112
24 Jul 26	30.30000 +0.15	30.65	29.97	30.33	192,720
23 Jul 26	30.15000 +0.49	30.57	30.09	30.09	276,053
22 Jul 26	29.66000 +0.54	29.84	29.42	29.42	150,075
21 Jul 26	29.12000 +0.55	29.22	28.77	28.77	100,133
20 Jul 26	28.57000 +0.31	28.69	27.90	28.04	86,413
17 Jul 26	28.26000 -0.46	29.05	28.11	29.01	161,376
16 Jul 26	28.72000 +0.14	28.98	28.51	28.98	278,791
15 Jul 26	28.58000 -0.27	28.97	28.19	28.92	104,114
14 Jul 26	28.85000 +0.31	29.29	28.60	28.91	162,054
13 Jul 26	28.54000 +0.49	28.87	28.34	28.59	178,393
10 Jul 26	28.05000 -0.55	28.58	27.85	28.58	138,353
09 Jul 26	28.60000 -0.87	29.70	28.44	29.56	254,291
08 Jul 26	29.47000 +0.75	29.55	28.67	29.05	260,473
07 Jul 26	28.72000 +1.08	28.87	27.93	28.05	954,184
06 Jul 26	27.64000 -0.45	28.13	27.52	28.00	432,897
03 Jul 26	28.09000 +0.84	28.22	27.54	27.68	81,017
02 Jul 26	27.25000 +0.11	27.33	26.65	27.11	257,094
30 Jun 26	27.14000 -0.24	27.79	27.14	27.38	226,972
29 Jun 26	27.38000 -0.06	27.68	27.23	27.49	282,614
26 Jun 26	27.44000 -0.13	27.60	27.25	27.48	215,140
25 Jun 26	27.57000 +0.18	27.63	27.10	27.10	219,375
24 Jun 26	27.39000 -0.86	27.95	27.23	27.95	243,094
23 Jun 26	28.25000 -0.05	28.35	28.03	28.30	137,799
22 Jun 26	28.30000 +0.34	28.37	27.53	27.95	341,097
19 Jun 26	27.96000 +0.37	28.17	27.74	27.76	171,265
18 Jun 26	27.59000 -0.61	28.35	27.00	28.00	304,987
17 Jun 26	28.20000 -0.17	28.81	28.00	28.51	213,430
16 Jun 26	28.37000 -0.41	28.67	28.13	28.45	206,111
15 Jun 26	28.78000 -0.70	28.83	28.10	28.29	233,200
12 Jun 26	29.48000 -0.30	29.93	29.36	29.76	227,528
11 Jun 26	29.78000 -0.26	30.46	29.42	30.30	259,398
10 Jun 26	30.04000 +0.23	30.37	29.91	30.02	280,282
09 Jun 26	29.81000 -1.01	30.53	29.29	30.53	332,913
08 Jun 26	30.82000 +0.75	30.96	30.14	30.20	279,938
05 Jun 26	30.07000 -1.38	31.40	30.01	31.40	215,909
04 Jun 26	31.45000 -0.04	31.65	31.13	31.13	184,204
03 Jun 26	31.49000 +0.45	31.93	30.99	31.34	160,802
02 Jun 26	31.04000 +0.24	31.41	30.65	30.65	218,205
01 Jun 26	30.80000 +0.63	31.10	30.51	30.51	279,635
29 May 26	30.17000 -0.42	30.63	29.89	30.50	262,658
28 May 26	30.59000 -0.03	31.26	30.53	30.88	206,790
27 May 26	30.62000 -1.04	31.36	30.61	31.18	169,847
26 May 26	31.66000 -0.21	32.33	31.28	31.76	212,905
25 May 26	31.87000 -1.20	32.94	31.80	32.94	189,212
22 May 26	33.07000 +0.19	33.20	32.69	32.69	343,235
21 May 26	32.88000 +0.23	33.44	32.69	33.00	241,335
20 May 26	32.65000 -0.58	33.28	32.50	33.16	279,395
19 May 26	33.23000 +1.17	33.32	32.15	32.28	389,821
15 May 26	32.06000 +0.72	32.06	31.35	31.73	279,033
14 May 26	31.34000 +0.75	31.77	30.17	30.50	504,212
13 May 26	30.59000 -0.30	31.31	30.15	30.90	293,268
12 May 26	30.89000 +1.65	30.90	30.05	30.05	435,882
11 May 26	29.24000 +0.09	29.74	29.12	29.61	147,671
08 May 26	29.15000 -0.23	29.80	29.11	29.25	162,752
07 May 26	29.38000 -0.03	29.49	28.58	29.05	386,166
06 May 26	29.41000 -1.91	30.56	29.29	30.36	660,195
05 May 26	31.32000 +0.23	31.42	30.95	31.00	134,859
04 May 26	31.09000 +0.45	31.24	30.66	30.75	194,415
01 May 26	30.64000 -0.10	30.75	30.18	30.59	178,227
30 Apr 26	30.74000 +0.25	30.85	29.90	30.21	301,679
29 Apr 26	30.49000 +0.64	30.55	30.06	30.14	147,010
28 Apr 26	29.85000 +0.28	30.13	29.66	29.99	204,564
27 Apr 26	29.57000 +0.91	30.08	29.04	29.08	255,646
24 Apr 26	28.66000 +0.10	28.70	28.20	28.59	223,042
23 Apr 26	28.56000 +0.84	28.62	27.77	27.77	231,355
22 Apr 26	27.72000 +0.57	27.83	27.32	27.56	133,603
21 Apr 26	27.15000 +0.36	27.19	26.85	26.93	111,751
20 Apr 26	26.79000 +0.16	27.00	26.11	26.60	404,461
17 Apr 26	26.63000 -0.57	26.70	25.65	26.60	502,495
16 Apr 26	27.20000 -0.04	27.60	26.94	27.32	321,388
15 Apr 26	27.24000 +0.15	27.44	26.92	27.00	155,529
14 Apr 26	27.09000 -0.83	28.05	27.00	27.66	310,668
13 Apr 26	27.92000 +0.22	28.50	27.72	28.35	185,638
10 Apr 26	27.70000 +0.47	27.89	27.20	27.20	93,630
09 Apr 26	27.23000 -0.30	28.07	26.75	27.69	212,754
08 Apr 26	27.53000 -1.34	27.70	26.58	26.92	413,048
07 Apr 26	28.87000 +0.62	28.95	28.29	28.29	213,899
06 Apr 26	28.25000 -0.06	28.59	27.96	28.19	367,016
02 Apr 26	28.31000 +0.86	28.77	27.97	28.34	339,772
01 Apr 26	27.45000 -2.26	29.34	27.35	28.93	422,117
31 Mar 26	29.71000 -0.26	30.49	29.08	29.96	344,840
30 Mar 26	29.97000 -0.19	30.60	29.68	30.32	274,832
27 Mar 26	30.16000 +0.48	30.50	29.82	29.92	298,122
26 Mar 26	29.68000 +0.01	30.30	29.55	29.69	227,463
25 Mar 26	29.67000 -0.17	29.98	29.50	29.77	200,948
24 Mar 26	29.84000 +0.21	30.29	29.64	29.80	202,522
23 Mar 26	29.63000 -0.37	29.96	28.84	29.22	493,026
20 Mar 26	30.00000 +0.23	30.67	29.57	30.00	610,285
19 Mar 26	29.77000 +0.21	30.10	29.49	29.69	694,650
18 Mar 26	29.56000 +0.07	29.60	29.22	29.58	248,745
17 Mar 26	29.49000 +0.05	29.76	29.24	29.59	237,176
16 Mar 26	29.44000 -0.27	29.75	29.03	29.57	687,200
13 Mar 26	29.71000 -0.16	29.99	29.42	29.75	208,980
12 Mar 26	29.87000 +0.29	30.12	29.55	29.82	369,094
11 Mar 26	29.58000 +0.27	30.14	28.97	29.30	422,932
10 Mar 26	29.31000 +0.24	29.34	28.70	28.78	286,093
09 Mar 26	29.07000 -0.27	30.29	28.98	29.43	469,144
06 Mar 26	29.34000 -0.09	30.02	29.24	29.60	419,500
05 Mar 26	29.43000 -0.32	30.01	28.88	29.75	298,100
04 Mar 26	29.75000 +0.33	30.07	29.25	29.70	570,300
03 Mar 26	29.42000 +2.05	29.50	28.14	28.20	669,500
02 Mar 26	27.37000 +0.37	28.43	27.10	27.86	320,800
27 Feb 26	27.00000 +1.06	27.03	26.00	26.21	282,200
26 Feb 26	25.94000 +0.19	26.01	25.27	25.46	255,300
25 Feb 26	25.75000 -0.23	26.04	25.41	26.04	220,900
24 Feb 26	25.98000 -0.16	26.15	25.84	26.15	151,500
23 Feb 26	26.14000 -0.06	26.46	26.00	26.13	210,800
20 Feb 26	26.20000 -0.15	26.49	26.00	26.34	127,500
19 Feb 26	26.35000 +0.28	26.48	26.16	26.16	208,500
18 Feb 26	26.07000 +0.60	26.12	25.40	25.65	206,100
17 Feb 26	25.47000 +0.16	25.50	24.61	25.39	231,000
13 Feb 26	25.31000 +0.08	25.53	24.91	25.12	182,700
12 Feb 26	25.23000 -0.83	26.25	25.07	26.19	446,700
11 Feb 26	26.06000 +0.44	26.15	25.67	25.86	232,113
10 Feb 26	25.62000 -0.08	25.82	25.35	25.82	160,336
09 Feb 26	25.70000 +0.73	25.70	24.82	24.83	228,699
06 Feb 26	24.97000 +0.43	25.37	24.30	24.59	290,766
05 Feb 26	24.54000 -0.70	25.20	24.50	24.98	371,639
04 Feb 26	25.24000 -0.14	25.50	24.77	25.37	521,380
03 Feb 26	25.38000 +0.20	25.73	25.19	25.19	611,242
02 Feb 26	25.18000 -0.50	25.56	24.91	25.08	341,592
30 Jan 26	25.68000 -0.13	26.00	25.42	25.82	245,525
29 Jan 26	25.81000 +0.38	26.38	25.55	26.01	415,079
28 Jan 26	25.43000 +0.01	25.55	25.17	25.50	153,329
27 Jan 26	25.42000 +0.63	25.44	24.80	24.80	161,143
26 Jan 26	24.79000 -0.08	25.00	24.19	25.00	141,364
23 Jan 26	24.87000 +0.89	24.93	24.14	24.15	298,916
22 Jan 26	23.98000 -0.09	24.26	23.81	24.09	118,058
21 Jan 26	24.07000 +0.03	24.63	23.71	24.30	286,129
20 Jan 26	24.04000 -0.20	24.51	23.68	24.40	237,488
19 Jan 26	24.24000 +0.39	24.37	23.80	23.88	135,091
16 Jan 26	23.85000 +0.44	23.88	23.38	23.45	249,629
15 Jan 26	23.41000 -0.05	23.96	23.07	23.88	253,711
14 Jan 26	23.46000 +0.14	23.80	23.33	23.36	235,135
13 Jan 26	23.32000 +0.30	23.45	23.10	23.30	210,145
12 Jan 26	23.02000 +0.30	23.24	22.66	22.76	315,897
09 Jan 26	22.72000 +0.47	22.73	22.18	22.18	186,244
08 Jan 26	22.25000 +0.51	22.27	21.69	21.90	326,293
07 Jan 26	21.74000 -1.12	22.78	21.73	22.71	812,468
06 Jan 26	22.86000 -0.49	23.39	22.71	23.39	297,095
05 Jan 26	23.35000 -0.75	24.16	22.80	24.16	303,055
02 Jan 26	24.10000 -0.09	24.35	23.80	24.23	130,754
31 Dec 25	24.19000 -0.29	24.48	24.14	24.48	123,926
30 Dec 25	24.48000 +0.20	24.59	24.28	24.51	96,865
29 Dec 25	24.28000 -0.05	24.58	24.27	24.54	90,285
24 Dec 25	24.33000 -0.30	24.79	24.15	24.46	70,155
23 Dec 25	24.63000 +0.63	24.76	24.04	24.09	134,987
22 Dec 25	24.00000 +0.37	24.20	23.84	23.84	166,220
19 Dec 25	23.63000 +0.25	23.70	23.40	23.40	305,948
18 Dec 25	23.38000 -0.59	24.16	23.26	24.08	242,890
17 Dec 25	23.97000 +0.30	24.09	23.52	23.89	182,886
16 Dec 25	23.67000 -0.88	24.43	23.65	24.43	297,392
15 Dec 25	24.55000 -0.65	25.10	24.20	25.09	221,698
12 Dec 25	25.20000 +0.14	25.48	24.64	25.25	224,884
11 Dec 25	25.06000 -0.04	25.36	24.72	24.86	152,173
10 Dec 25	25.10000 -0.36	25.58	24.95	25.44	286,408
09 Dec 25	25.46000 -1.14	26.65	25.36	26.60	351,276
08 Dec 25	26.60000 +0.18	26.74	26.04	26.28	218,844
05 Dec 25	26.42000 +0.46	26.58	25.75	25.88	206,728
04 Dec 25	25.96000 +0.34	26.08	25.47	25.47	232,684
03 Dec 25	25.62000 +0.76	26.06	24.85	24.90	337,994
02 Dec 25	24.86000 +0.50	24.95	24.32	24.50	501,479
01 Dec 25	24.36000 +0.29	24.54	24.05	24.11	322,097
28 Nov 25	24.07000 +0.40	24.08	23.40	23.85	77,890
27 Nov 25	23.67000 +0.25	23.76	23.40	23.57	98,305
26 Nov 25	23.42000 -0.39	24.03	23.27	23.88	216,339
25 Nov 25	23.81000 -0.48	24.22	23.46	24.13	187,638
24 Nov 25	24.29000 +0.17	24.55	24.00	24.33	251,634
21 Nov 25	24.12000 +0.22	24.16	23.46	23.89	219,587
20 Nov 25	23.90000 -0.10	24.59	23.85	24.01	140,117
19 Nov 25	24.00000 +0.05	24.06	23.48	23.67	136,339
18 Nov 25	23.95000 +0.47	24.05	23.18	23.21	306,895
17 Nov 25	23.48000 -0.34	23.80	23.47	23.76	140,916
14 Nov 25	23.82000 +0.41	23.83	23.27	23.41	228,673
13 Nov 25	23.41000 -0.37	23.98	23.31	23.92	272,508
12 Nov 25	23.78000 -0.05	23.89	23.56	23.80	266,131
11 Nov 25	23.83000 +0.36	23.84	23.51	23.61	265,489
10 Nov 25	23.47000 +0.55	23.64	23.01	23.01	426,563
07 Nov 25	22.92000 +0.11	22.93	22.37	22.88	263,399
06 Nov 25	22.81000 -0.33	23.24	22.80	23.12	285,070
05 Nov 25	23.14000 +0.28	23.39	22.79	22.79	461,841
04 Nov 25	22.86000 -0.46	23.00	22.48	22.91	385,071
03 Nov 25	23.32000 +0.32	23.48	22.88	22.89	281,910
31 Oct 25	23.00000 +0.34	23.05	22.63	22.85	479,893
30 Oct 25	22.66000 +0.04	22.78	22.45	22.73	137,744
29 Oct 25	22.62000 +0.05	22.89	22.51	22.56	337,118
28 Oct 25	22.57000 -0.24	22.83	22.47	22.76	222,276
27 Oct 25	22.81000 -0.02	23.03	22.71	22.88	241,890
24 Oct 25	22.83000 +0.02	22.96	22.73	22.91	119,524
23 Oct 25	22.81000 +0.44	22.93	22.45	22.50	328,898
22 Oct 25	22.37000 +0.40	22.45	21.95	22.10	1,437,829
21 Oct 25	21.97000 +0.06	22.38	21.78	22.38	275,696
20 Oct 25	21.91000 +0.03	22.24	21.74	21.76	308,438
17 Oct 25	21.88000 -0.07	22.06	21.72	22.06	113,963
16 Oct 25	21.95000 -0.42	22.46	21.93	22.46	128,465
15 Oct 25	22.37000 +0.10	22.63	22.29	22.35	143,434
14 Oct 25	22.27000 -0.03	22.61	22.16	22.21	139,117
10 Oct 25	22.30000 -1.08	23.74	22.26	23.05	357,419
09 Oct 25	23.38000 -0.42	24.03	23.27	23.88	161,811
08 Oct 25	23.80000 +0.35	23.88	23.39	23.53	126,835
07 Oct 25	23.45000 +0.14	23.48	23.12	23.33	113,076
06 Oct 25	23.31000 +0.31	23.42	23.05	23.16	155,456
03 Oct 25	23.00000 +0.44	23.06	22.65	22.65	196,590
02 Oct 25	22.56000 -0.04	22.71	22.51	22.62	141,273
01 Oct 25	22.60000 +0.13	22.72	22.28	22.28	119,266
30 Sep 25	22.47000 -0.27	22.71	22.34	22.53	184,036
29 Sep 25	22.74000 -0.31	23.05	22.64	23.01	183,578
26 Sep 25	23.05000 +0.24	23.28	22.80	22.88	374,377
25 Sep 25	22.81000 +0.53	22.85	22.22	22.24	276,210
24 Sep 25	22.28000 +0.47	22.31	21.99	21.99	294,345
23 Sep 25	21.81000 +0.18	22.26	21.70	21.75	354,128
22 Sep 25	21.63000 +1.38	21.71	20.26	20.26	801,150
19 Sep 25	20.25000 -0.34	20.84	20.19	20.59	2,668,479
18 Sep 25	20.59000 -0.04	20.71	20.49	20.71	161,729
17 Sep 25	20.63000 +0.10	20.85	20.40	20.40	289,854
16 Sep 25	20.53000 +0.31	20.72	20.30	20.31	310,562
15 Sep 25	20.22000 -0.31	20.43	20.14	20.43	415,171
12 Sep 25	20.53000 +0.50	20.57	20.19	20.19	392,282
11 Sep 25	20.03000 -0.54	20.32	19.92	20.29	628,904
10 Sep 25	20.57000 +0.12	20.57	20.27	20.50	323,387
09 Sep 25	20.45000 +0.20	20.54	20.24	20.40	296,961
08 Sep 25	20.25000 -0.02	20.48	19.98	20.48	158,684
05 Sep 25	20.27000 -0.48	20.66	20.16	20.66	216,245
04 Sep 25	20.75000 +0.25	20.81	20.40	20.52	156,529
03 Sep 25	20.50000 -0.26	20.74	20.33	20.67	177,723
02 Sep 25	20.76000 +0.34	20.81	20.28	20.33	293,129
29 Aug 25	20.42000 +0.08	20.44	20.18	20.38	133,027
28 Aug 25	20.34000 -0.02	20.48	20.19	20.48	160,786
27 Aug 25	20.36000 +0.21	20.45	20.17	20.17	217,935
26 Aug 25	20.15000 -0.06	20.20	19.97	20.08	187,860
25 Aug 25	20.21000 -0.03	20.34	20.08	20.20	148,109
22 Aug 25	20.24000 +0.39	20.27	19.68	19.86	236,389
21 Aug 25	19.85000 +0.37	19.89	19.37	19.38	164,028
20 Aug 25	19.48000 -0.19	19.83	19.45	19.72	586,207
19 Aug 25	19.67000 -0.31	19.89	19.56	19.82	414,993
18 Aug 25	19.98000 +0.00	20.07	19.60	19.86	257,797
15 Aug 25	19.98000 -0.29	20.28	19.95	20.21	149,016
14 Aug 25	20.27000 -0.02	20.29	19.58	20.21	472,045
13 Aug 25	20.29000 -0.29	20.75	20.21	20.75	382,711
12 Aug 25	20.58000 +0.36	20.63	20.23	20.23	222,244
11 Aug 25	20.22000 -0.07	20.36	20.01	20.26	209,251
08 Aug 25	20.29000 -0.08	20.64	20.27	20.45	133,622
07 Aug 25	20.37000 -0.05	20.72	20.26	20.51	277,666
06 Aug 25	20.42000 -0.24	20.99	20.28	20.91	269,190
05 Aug 25	20.66000 -0.03	20.75	20.30	20.67	264,085
01 Aug 25	20.69000 -0.62	21.19	20.15	21.19	621,001
31 Jul 25	21.31000 -0.61	22.03	21.27	21.74	286,946
30 Jul 25	21.92000 +0.12	22.02	21.48	21.48	355,432
29 Jul 25	21.80000 +0.08	21.99	21.67	21.73	252,518
28 Jul 25	21.72000 +0.45	21.82	21.31	21.58	303,155
25 Jul 25	21.27000 -0.16	21.63	21.22	21.38	139,043
24 Jul 25	21.43000 +0.08	21.56	21.28	21.37	162,305
23 Jul 25	21.35000 +0.34	21.54	20.99	21.02	171,626
22 Jul 25	21.01000 -0.04	21.05	20.80	20.96	140,848
21 Jul 25	21.05000 -0.50	21.46	20.78	21.40	352,278
18 Jul 25	21.55000 +0.23	21.81	21.34	21.52	133,150
17 Jul 25	21.32000 -0.02	21.86	21.20	21.34	148,346
16 Jul 25	21.34000 -0.11	21.68	21.01	21.45	327,200
15 Jul 25	21.45000 -0.39	21.92	21.41	21.79	395,427
14 Jul 25	21.84000 +0.20	21.86	21.55	21.76	246,044
11 Jul 25	21.64000 -0.06	21.68	21.43	21.61	214,965
10 Jul 25	21.70000 +0.11	21.80	21.32	21.45	302,056
09 Jul 25	21.59000 +0.02	21.73	21.33	21.52	241,045
08 Jul 25	21.57000 +0.58	21.86	21.06	21.17	418,775
07 Jul 25	20.99000 -0.54	21.60	20.89	21.52	309,365
04 Jul 25	21.53000 +0.02	21.60	21.43	21.54	58,762
03 Jul 25	21.51000 -0.12	21.71	21.30	21.60	206,294
02 Jul 25	21.63000 -0.04	22.05	21.48	22.05	344,764
30 Jun 25	21.67000 -0.16	21.82	21.61	21.76	210,736
27 Jun 25	21.83000 +0.25	21.97	21.49	21.57	398,792
26 Jun 25	21.58000 -0.07	21.78	21.19	21.64	521,764
25 Jun 25	21.65000 -0.06	21.97	21.41	21.70	348,167
24 Jun 25	21.71000 -0.05	22.18	21.16	21.16	308,525
23 Jun 25	21.76000 -1.34	23.31	21.73	23.31	476,686
20 Jun 25	23.10000 +0.04	23.32	22.06	22.71	1,969,835
19 Jun 25	23.06000 +0.60	23.18	22.54	22.54	275,520
18 Jun 25	22.46000 -0.22	22.85	22.27	22.72	257,317
17 Jun 25	22.68000 +0.25	22.75	22.37	22.59	285,932
16 Jun 25	22.43000 +0.44	22.54	21.88	21.88	688,487
13 Jun 25	21.99000 +0.54	22.15	21.46	22.12	727,808
12 Jun 25	21.45000 +0.60	21.82	20.72	20.72	808,898
11 Jun 25	20.85000 +0.51	20.94	20.39	20.49	308,848
10 Jun 25	20.34000 +0.06	20.67	20.07	20.31	352,449
09 Jun 25	20.28000 +0.35	20.33	20.01	20.04	271,783
06 Jun 25	19.93000 +0.34	20.10	19.67	19.73	289,131
05 Jun 25	19.59000 -0.04	19.78	19.50	19.65	384,811
04 Jun 25	19.63000 -0.29	19.95	19.56	19.80	331,236
03 Jun 25	19.92000 +0.55	20.09	19.32	19.40	296,336
02 Jun 25	19.37000 +0.32	19.66	19.30	19.48	371,983
30 May 25	19.05000 -0.21	19.32	18.92	19.23	402,399
29 May 25	19.26000 -0.11	19.53	19.23	19.34	391,960
28 May 25	19.37000 -0.03	19.57	19.35	19.51	430,479
27 May 25	19.40000 +0.11	19.54	19.18	19.30	451,290
26 May 25	19.29000 +0.20	19.38	19.13	19.17	134,586
23 May 25	19.09000 +0.00	19.20	18.82	18.82	581,489
22 May 25	19.09000 -0.08	19.19	18.89	19.09	399,892
21 May 25	19.17000 -0.08	19.43	19.11	19.30	633,973
20 May 25	19.25000 +0.24	19.29	18.86	18.95	658,729
16 May 25	19.01000 +0.24	19.15	18.61	18.80	440,428
15 May 25	18.77000 -0.05	18.94	18.35	18.70	1,192,515
14 May 25	18.82000 +0.58	18.82	18.10	18.20	538,023
13 May 25	18.24000 +1.13	18.30	17.05	17.25	794,105
12 May 25	17.11000 +0.61	17.24	16.79	16.98	681,992
09 May 25	16.50000 +0.37	16.52	16.00	16.34	639,585
08 May 25	16.13000 +0.12	16.38	16.10	16.18	447,631
07 May 25	16.01000 +0.20	16.03	15.66	15.77	401,731
06 May 25	15.81000 +0.14	16.03	15.66	15.93	741,167
05 May 25	15.67000 -0.14	15.93	15.41	15.59	333,792
02 May 25	15.81000 +0.12	15.99	15.44	15.60	360,425
01 May 25	15.69000 +0.04	16.01	15.50	15.51	473,971
30 Apr 25	15.65000 -0.36	15.99	15.37	15.71	620,815
29 Apr 25	16.01000 -0.18	16.18	15.84	16.00	295,082
28 Apr 25	16.19000 -0.06	16.34	16.05	16.21	1,545,932
25 Apr 25	16.25000 -0.12	16.41	16.10	16.27	259,582
24 Apr 25	16.37000 +0.05	16.70	16.14	16.43	295,118
23 Apr 25	16.32000 -0.33	16.89	16.23	16.89	233,969
22 Apr 25	16.65000 +0.26	16.99	16.49	16.64	379,225
21 Apr 25	16.39000 -0.51	16.81	16.36	16.57	211,932
17 Apr 25	16.90000 +0.55	17.01	16.45	16.53	437,986
16 Apr 25	16.35000 +0.33	16.61	16.02	16.02	744,336
15 Apr 25	16.02000 +0.01	16.33	15.75	15.90	678,388
14 Apr 25	16.01000 +0.07	16.34	15.75	16.22	1,020,894
11 Apr 25	15.94000 +0.50	16.10	15.32	15.52	291,912
10 Apr 25	15.44000 -1.01	16.15	15.04	16.15	737,802
09 Apr 25	16.45000 +1.32	16.54	14.50	14.75	875,992
08 Apr 25	15.13000 -0.64	16.29	14.90	16.29	1,357,928
07 Apr 25	15.77000 +0.03	15.94	14.76	15.00	1,330,406
04 Apr 25	15.74000 -1.68	16.72	15.39	16.69	1,741,251
03 Apr 25	17.42000 -1.49	18.29	17.35	18.00	998,678
02 Apr 25	18.91000 +0.31	18.93	18.41	18.41	331,813
01 Apr 25	18.60000 -0.05	18.80	18.27	18.48	348,287
31 Mar 25	18.65000 +0.30	18.82	18.19	18.23	460,593
28 Mar 25	18.35000 -0.27	18.74	18.27	18.58	413,464
27 Mar 25	18.62000 +0.08	18.80	18.25	18.37	551,663
26 Mar 25	18.54000 +0.38	18.70	18.22	18.22	652,600
25 Mar 25	18.16000 +0.31	18.23	17.85	17.86	400,340
24 Mar 25	17.85000 +0.34	17.94	17.60	17.60	900,664
21 Mar 25	17.51000 -0.03	17.63	17.31	17.35	611,330
20 Mar 25	17.54000 +0.41	17.60	17.04	17.08	547,584
19 Mar 25	17.13000 +0.36	17.19	16.70	16.75	512,345
18 Mar 25	16.77000 +0.07	16.80	16.61	16.80	1,481,697
17 Mar 25	16.70000 +0.24	16.90	16.49	16.53	1,228,439
14 Mar 25	16.46000 +0.24	16.63	16.23	16.37	944,094
13 Mar 25	16.22000 -0.36	16.65	16.16	16.52	1,068,771
12 Mar 25	16.58000 +0.58	16.64	16.15	16.24	1,028,638
11 Mar 25	16.00000 +0.01	16.42	15.77	16.14	899,301
10 Mar 25	15.99000 +0.17	16.11	15.60	15.82	1,484,179
07 Mar 25	15.82000 +0.27	16.06	15.59	15.66	955,756
06 Mar 25	15.55000 +0.26	15.76	15.09	15.22	555,241
05 Mar 25	15.29000 +0.19	15.56	15.00	15.09	769,774
04 Mar 25	15.10000 -0.05	15.27	14.33	14.55	1,519,630
03 Mar 25	15.15000 -1.36	16.58	15.04	16.48	1,318,986
28 Feb 25	16.51000 -0.39	16.78	16.22	16.75	996,932
27 Feb 25	16.90000 -0.09	17.17	16.81	17.13	953,758
26 Feb 25	16.99000 -0.13	17.15	16.85	17.09	583,747
25 Feb 25	17.12000 -0.47	17.54	16.89	17.54	725,397
24 Feb 25	17.59000 -0.06	17.68	17.34	17.67	1,112,610
21 Feb 25	17.65000 -0.44	18.05	17.59	18.05	1,430,233
20 Feb 25	18.09000 -0.20	18.54	17.79	18.30	1,705,679
19 Feb 25	18.29000 +0.16	18.57	17.85	18.30	1,844,893
18 Feb 25	18.13000 -13.62	18.44	16.60	17.00	2,561,539
14 Feb 25	31.75000 -0.13	32.05	31.48	31.92	305,293
13 Feb 25	31.88000 -0.21	32.46	31.62	32.07	552,629
12 Feb 25	32.09000 -0.36	32.83	32.01	32.38	330,008
11 Feb 25	32.45000 +0.14	32.65	32.19	32.26	753,591
10 Feb 25	32.31000 +0.18	32.54	31.91	32.22	1,020,370
07 Feb 25	32.13000 +0.73	32.45	31.44	31.54	1,695,015
06 Feb 25	31.40000 +0.29	31.77	31.05	31.26	6,628,953
05 Feb 25	31.11000 +1.40	31.15	29.52	29.84	2,634,285
04 Feb 25	29.71000 +0.40	29.99	29.04	29.30	2,005,414
03 Feb 25	29.31000 +0.53	29.44	27.62	27.75	819,665
31 Jan 25	28.78000 -0.60	29.58	28.71	29.51	888,270
30 Jan 25	29.38000 +0.56	29.58	28.95	28.95	746,407
29 Jan 25	28.82000 +0.03	29.00	28.51	28.82	661,462
28 Jan 25	28.79000 -0.15	29.04	28.71	29.00	533,195
27 Jan 25	28.94000 -0.17	29.18	28.48	28.96	573,648
24 Jan 25	29.11000 -0.41	29.51	28.99	29.33	469,823
23 Jan 25	29.52000 -0.37	30.30	29.43	29.88	664,601
22 Jan 25	29.89000 +0.19	29.97	29.37	29.50	625,836
21 Jan 25	29.70000 -0.40	30.00	29.32	29.70	482,064
20 Jan 25	30.10000 +0.45	30.10	29.26	29.26	346,506
17 Jan 25	29.65000 -0.47	30.10	29.56	30.09	792,605
16 Jan 25	30.12000 -0.53	30.59	30.00	30.59	798,318
15 Jan 25	30.65000 +0.21	30.67	30.23	30.50	752,480
14 Jan 25	30.44000 -0.77	31.31	30.31	31.08	1,227,257
13 Jan 25	31.21000 -0.38	31.75	31.15	31.75	809,568
10 Jan 25	31.59000 -0.19	32.29	31.53	32.21	531,174
09 Jan 25	31.78000 +0.00	31.90	31.70	31.89	121,494
08 Jan 25	31.78000 -0.21	32.14	31.66	31.96	291,122
07 Jan 25	31.99000 -0.15	32.31	31.95	32.31	437,860
06 Jan 25	32.14000 +0.01	32.61	32.04	32.22	322,529
03 Jan 25	32.13000 +0.11	32.21	31.90	32.15	291,692
02 Jan 25	32.02000 +0.20	32.29	31.65	32.16	350,809
31 Dec 24	31.82000 +0.60	31.94	31.29	31.29	398,114
30 Dec 24	31.22000 +0.43	31.43	30.94	30.97	456,012
27 Dec 24	30.79000 -0.27	31.43	30.68	31.01	667,005
24 Dec 24	31.06000 +0.08	31.15	30.72	31.15	209,049
23 Dec 24	30.98000 +1.74	31.09	29.01	29.15	907,353
20 Dec 24	29.24000 +0.06	29.57	28.86	29.21	646,793
19 Dec 24	29.18000 -0.28	30.10	28.86	29.51	687,085
18 Dec 24	29.46000 -0.40	29.98	29.35	29.92	384,627
17 Dec 24	29.86000 -0.03	29.95	29.34	29.68	382,057
16 Dec 24	29.89000 -0.61	30.47	29.72	30.36	737,129
13 Dec 24	30.50000 -0.29	30.85	30.28	30.85	553,806
12 Dec 24	30.79000 -0.38	31.23	30.68	31.09	283,533
11 Dec 24	31.17000 +0.72	31.19	30.47	30.74	653,516
10 Dec 24	30.45000 -0.13	30.89	30.42	30.89	358,398
09 Dec 24	30.58000 +0.37	30.95	30.42	30.50	581,924
06 Dec 24	30.21000 -0.51	30.70	30.00	30.70	579,864
05 Dec 24	30.72000 -0.07	30.96	30.50	30.61	328,381
04 Dec 24	30.79000 -0.22	31.08	30.50	31.06	549,630
03 Dec 24	31.01000 -0.34	31.58	30.97	31.51	396,930
02 Dec 24	31.35000 +0.01	31.57	31.20	31.50	293,412
29 Nov 24	31.34000 +0.32	31.55	30.92	31.08	267,136
28 Nov 24	31.02000 -0.04	31.25	30.90	31.08	89,943
27 Nov 24	31.06000 +0.24	31.20	30.69	30.70	643,071
26 Nov 24	30.82000 -0.30	31.00	30.51	30.99	416,759
25 Nov 24	31.12000 -0.37	31.55	30.94	31.53	547,371
22 Nov 24	31.49000 +0.32	31.60	30.95	31.10	857,014
21 Nov 24	31.17000 +0.32	31.48	30.87	31.00	355,664
20 Nov 24	30.85000 +0.31	30.96	30.26	30.41	422,828
19 Nov 24	30.54000 -0.47	30.95	30.50	30.77	398,897
18 Nov 24	31.01000 +0.00	31.63	30.81	31.17	792,646
15 Nov 24	31.01000 -0.45	31.61	30.70	31.25	815,882
14 Nov 24	31.46000 +4.18	32.23	30.58	31.00	2,560,841
13 Nov 24	27.28000 +0.11	27.34	26.51	27.25	777,254
12 Nov 24	27.17000 -0.13	27.80	26.81	27.70	350,751
11 Nov 24	27.30000 +0.35	27.38	26.53	27.00	1,068,844
08 Nov 24	26.95000 +0.13	27.07	26.38	26.79	398,792
07 Nov 24	26.82000 -0.32	27.22	25.90	27.20	895,288
06 Nov 24	27.14000 -0.06	27.66	27.00	27.31	433,479
05 Nov 24	27.20000 -0.16	27.46	26.80	27.46	355,219
04 Nov 24	27.36000 +0.90	27.38	26.49	26.55	472,951
01 Nov 24	26.46000 -0.40	27.21	26.25	27.21	492,935
31 Oct 24	26.86000 -0.15	27.31	26.47	27.31	589,109
30 Oct 24	27.01000 +0.21	27.20	26.67	26.80	392,237
29 Oct 24	26.80000 +0.08	26.97	26.60	26.74	261,290
28 Oct 24	26.72000 -0.75	26.91	26.40	26.60	490,584
25 Oct 24	27.47000 +0.36	27.56	27.14	27.14	407,366
24 Oct 24	27.11000 +0.68	27.13	26.47	26.51	439,166
23 Oct 24	26.43000 -0.51	26.84	26.27	26.84	169,514
22 Oct 24	26.94000 +0.24	27.15	26.69	26.80	416,603
21 Oct 24	26.70000 +0.05	27.17	26.61	26.87	311,315
18 Oct 24	26.65000 +0.03	26.83	26.13	26.69	498,656
17 Oct 24	26.62000 +0.63	26.67	26.00	26.04	328,683
16 Oct 24	25.99000 -0.63	26.74	25.92	26.59	698,890
15 Oct 24	26.62000 -1.25	27.23	26.28	27.00	859,454
11 Oct 24	27.87000 +0.32	27.96	27.37	27.41	295,845
10 Oct 24	27.55000 +0.15	27.59	27.22	27.53	435,282
09 Oct 24	27.40000 -0.13	27.56	27.09	27.37	439,697
08 Oct 24	27.53000 -0.97	28.24	27.32	28.08	448,372
07 Oct 24	28.50000 +0.49	28.67	28.15	28.15	396,150
04 Oct 24	28.01000 -0.03	28.45	27.92	28.45	478,070
03 Oct 24	28.04000 +0.94	28.26	27.17	27.35	470,815
02 Oct 24	27.10000 -0.05	27.76	26.91	27.51	355,322
01 Oct 24	27.15000 +0.80	27.36	26.20	26.20	834,746
30 Sep 24	26.35000 +0.55	26.64	25.70	25.85	437,882
27 Sep 24	25.80000 +0.32	25.88	25.63	25.63	716,619
26 Sep 24	25.48000 -0.30	26.02	25.40	25.67	476,633
25 Sep 24	25.78000 -0.09	26.31	25.70	25.96	864,573
24 Sep 24	25.87000 +0.12	26.33	25.85	26.08	258,380
23 Sep 24	25.75000 +0.05	26.12	25.44	25.74	248,892
20 Sep 24	25.70000 +0.01	25.84	25.44	25.60	407,418
19 Sep 24	25.69000 +0.33	25.85	25.46	25.78	314,089
18 Sep 24	25.36000 -0.19	25.62	25.05	25.31	243,315
17 Sep 24	25.55000 +0.34	25.61	25.17	25.24	264,882
16 Sep 24	25.21000 -0.49	25.83	24.95	25.62	554,474
13 Sep 24	25.70000 -0.02	26.06	25.59	25.90	393,507
12 Sep 24	25.72000 +0.70	25.75	25.05	25.07	560,280
11 Sep 24	25.02000 -0.05	25.29	24.51	25.03	398,662
10 Sep 24	25.07000 -0.54	25.71	24.55	25.60	390,274
09 Sep 24	25.61000 -0.49	26.23	25.50	26.21	245,131
06 Sep 24	26.10000 -0.47	26.92	25.75	26.53	297,377
05 Sep 24	26.57000 +0.00	26.96	26.49	26.81	181,968
04 Sep 24	26.57000 -0.22	26.94	26.53	26.67	415,768
03 Sep 24	26.79000 -0.94	27.78	26.63	27.16	334,600
30 Aug 24	27.73000 -0.12	27.74	26.99	27.60	311,376
29 Aug 24	27.85000 +0.21	28.23	27.71	27.80	115,387
28 Aug 24	27.64000 -0.37	27.91	27.40	27.91	169,568
27 Aug 24	28.01000 -0.52	28.65	28.00	28.65	205,370
26 Aug 24	28.53000 +0.20	29.00	28.38	28.89	173,100
23 Aug 24	28.33000 +0.67	28.35	27.83	27.83	127,832
22 Aug 24	27.66000 -0.04	27.98	27.57	27.87	96,471
21 Aug 24	27.70000 -0.09	28.04	27.47	27.94	129,909
20 Aug 24	27.79000 -0.40	28.18	27.50	28.18	185,808
19 Aug 24	28.19000 -0.20	28.60	28.10	28.24	160,033
16 Aug 24	28.39000 -0.49	28.79	28.24	28.67	233,917
15 Aug 24	28.88000 +0.35	29.15	28.50	28.54	278,794
14 Aug 24	28.53000 +0.55	28.55	28.04	28.16	202,372
13 Aug 24	27.98000 +0.10	28.10	27.58	27.73	196,362
12 Aug 24	27.88000 +0.78	28.34	27.22	27.27	479,023
09 Aug 24	27.10000 -0.06	27.31	26.91	27.16	292,532
08 Aug 24	27.16000 +0.09	27.35	26.85	27.04	246,076
07 Aug 24	27.07000 -0.09	27.81	26.96	27.59	219,291
06 Aug 24	27.16000 -0.04	27.33	26.61	26.72	154,944
02 Aug 24	27.20000 -1.26	28.47	26.36	28.05	608,588
01 Aug 24	28.46000 -1.49	30.14	28.05	30.10	412,912
31 Jul 24	29.95000 +1.06	30.07	29.06	29.28	164,062
30 Jul 24	28.89000 -0.26	29.33	28.61	28.99	159,579
29 Jul 24	29.15000 -0.54	29.68	28.75	29.62	352,488
26 Jul 24	29.69000 +0.08	29.69	29.10	29.64	182,061
25 Jul 24	29.61000 +0.11	29.66	28.85	29.55	103,093
24 Jul 24	29.50000 -0.34	30.25	29.49	30.00	148,060
23 Jul 24	29.84000 -0.51	30.24	29.64	30.24	198,550
22 Jul 24	30.35000 +0.24	30.49	29.77	30.10	253,877
19 Jul 24	30.11000 -0.98	30.96	29.96	30.94	229,948
18 Jul 24	31.09000 -0.14	31.51	30.75	31.28	170,483
17 Jul 24	31.23000 -0.68	31.98	31.01	31.93	239,503
16 Jul 24	31.91000 -0.08	32.02	31.64	31.80	123,055
15 Jul 24	31.99000 +0.30	32.04	31.22	31.65	163,886
12 Jul 24	31.69000 +0.21	31.90	31.55	31.87	128,995
11 Jul 24	31.48000 +0.57	31.66	30.63	31.06	146,893
10 Jul 24	30.91000 +0.39	31.08	30.51	30.53	163,097
09 Jul 24	30.52000 -0.79	31.38	30.36	31.12	208,826
08 Jul 24	31.31000 -0.03	31.50	31.08	31.31	106,702
05 Jul 24	31.34000 -0.42	31.92	31.22	31.76	365,465
04 Jul 24	31.76000 +0.14	31.88	31.64	31.80	207,262
03 Jul 24	31.62000 +0.15	31.94	31.56	31.62	142,049
02 Jul 24	31.47000 +0.39	31.63	31.11	31.30	136,405
28 Jun 24	31.08000 +0.13	31.29	30.78	31.23	259,054
27 Jun 24	30.95000 +0.25	31.05	30.62	30.99	264,708
26 Jun 24	30.70000 +0.01	30.84	30.43	30.69	174,841
25 Jun 24	30.69000 -0.39	31.00	30.56	31.00	229,879
24 Jun 24	31.08000 +1.05	31.29	30.03	30.03	330,629
21 Jun 24	30.03000 -0.68	30.80	29.95	30.69	439,867
20 Jun 24	30.71000 -0.16	31.08	30.63	30.85	149,478
19 Jun 24	30.87000 -0.14	31.07	30.80	30.99	46,535
18 Jun 24	31.01000 +0.13	31.25	30.30	30.91	322,877
17 Jun 24	30.88000 -0.38	31.20	30.62	31.11	189,321
14 Jun 24	31.26000 -0.08	31.36	30.83	31.17	191,668
13 Jun 24	31.34000 -0.93	32.25	31.14	32.25	241,150
12 Jun 24	32.27000 -0.09	32.89	32.09	32.89	161,578
11 Jun 24	32.36000 -0.29	32.51	31.97	32.51	140,788
10 Jun 24	32.65000 +1.28	32.73	31.48	31.55	175,470
07 Jun 24	31.37000 -0.14	31.59	31.32	31.47	101,999
06 Jun 24	31.51000 +0.40	31.70	31.11	31.11	158,069
05 Jun 24	31.11000 +0.18	31.33	30.92	31.05	86,151
04 Jun 24	30.93000 -0.60	31.26	30.50	31.25	218,353
03 Jun 24	31.53000 -1.26	32.91	31.20	32.91	432,636
31 May 24	32.79000 +0.65	33.06	32.11	32.28	313,013
30 May 24	32.14000 +0.05	32.34	31.91	32.08	211,489
29 May 24	32.09000 -0.53	32.70	31.97	32.42	188,499
28 May 24	32.62000 +0.33	32.72	32.34	32.40	229,076
27 May 24	32.29000 +0.37	32.30	31.96	32.26	119,620
24 May 24	31.92000 -0.10	32.22	31.78	32.06	142,958
23 May 24	32.02000 +0.04	32.34	31.78	32.18	139,961
22 May 24	31.98000 -0.32	32.50	31.66	32.20	126,626
21 May 24	32.30000 +0.05	32.49	31.90	31.94	122,085
17 May 24	32.25000 +0.40	32.35	31.72	31.90	125,300
16 May 24	31.85000 -0.08	32.10	31.71	31.83	95,060
15 May 24	31.93000 -0.08	31.97	31.40	31.93	154,660
14 May 24	32.01000 -0.15	32.15	31.46	31.99	129,249
13 May 24	32.16000 -0.04	32.34	31.87	32.28	124,740
10 May 24	32.20000 -0.51	32.82	31.78	32.79	255,035
09 May 24	32.71000 -0.08	33.06	32.60	32.83	179,166
08 May 24	32.79000 +0.16	32.83	32.30	32.46	211,634
07 May 24	32.63000 +0.17	32.99	32.30	32.30	187,190
06 May 24	32.46000 +0.41	32.66	32.01	32.01	275,605
03 May 24	32.05000 +0.07	32.40	31.52	32.25	290,562
02 May 24	31.98000 +1.51	32.39	30.76	31.18	411,117
01 May 24	30.47000 -0.73	31.12	30.15	31.07	317,672
30 Apr 24	31.20000 -1.04	32.20	31.18	32.20	261,827
29 Apr 24	32.24000 +0.26	32.40	31.90	32.17	255,063
26 Apr 24	31.98000 +0.40	32.06	31.52	31.60	192,845
25 Apr 24	31.58000 +0.78	31.66	30.35	30.74	295,343
24 Apr 24	30.80000 +0.42	30.98	30.47	30.49	318,022
23 Apr 24	30.38000 +0.98	30.58	29.24	29.49	540,971
22 Apr 24	29.40000 +0.25	29.48	28.62	28.98	186,782
19 Apr 24	29.15000 +0.35	29.48	28.97	28.97	299,957
18 Apr 24	28.80000 -0.01	29.05	28.64	28.81	139,530
17 Apr 24	28.81000 -0.14	29.26	28.45	28.88	788,195
16 Apr 24	28.95000 +0.00	29.11	28.48	28.82	264,848
15 Apr 24	28.95000 -0.46	29.73	28.89	29.68	287,344
12 Apr 24	29.41000 -0.70	30.61	29.30	30.26	258,200
11 Apr 24	30.11000 +0.55	30.52	29.87	30.00	838,998
10 Apr 24	29.56000 +0.29	29.72	29.24	29.24	189,794
09 Apr 24	29.27000 +0.51	29.35	28.75	28.87	281,009
08 Apr 24	28.76000 +0.10	28.92	28.39	28.60	224,259
05 Apr 24	28.66000 +0.16	28.97	28.42	28.67	165,994
04 Apr 24	28.50000 +0.24	28.68	28.04	28.32	258,396
03 Apr 24	28.26000 +0.11	28.49	28.16	28.17	150,054
02 Apr 24	28.15000 +0.50	28.17	27.72	27.84	178,244
01 Apr 24	27.65000 +0.16	27.82	27.29	27.55	143,015
28 Mar 24	27.49000 +0.06	27.64	27.29	27.57	140,838
27 Mar 24	27.43000 +0.16	27.46	26.88	27.17	129,639
26 Mar 24	27.27000 +0.02	27.48	27.05	27.15	181,324
25 Mar 24	27.25000 +0.51	27.33	26.61	26.73	203,704
22 Mar 24	26.74000 +0.00	26.84	26.44	26.81	173,648
21 Mar 24	26.74000 +0.15	26.75	26.37	26.60	92,625
20 Mar 24	26.59000 -0.07	26.67	26.35	26.50	105,430
19 Mar 24	26.66000 +0.16	26.82	26.47	26.48	290,877
18 Mar 24	26.50000 +0.09	26.66	26.14	26.54	255,609
15 Mar 24	26.41000 -0.17	26.82	26.36	26.72	248,114
14 Mar 24	26.58000 -0.14	26.92	26.39	26.67	225,211
13 Mar 24	26.72000 +0.13	27.05	26.53	26.89	332,483
12 Mar 24	26.59000 +0.01	26.85	26.45	26.52	184,341
11 Mar 24	26.58000 -0.33	26.87	26.39	26.87	484,708
08 Mar 24	26.91000 -0.54	27.47	26.76	27.31	472,039
07 Mar 24	27.45000 -0.03	28.06	26.61	26.76	552,723
06 Mar 24	27.48000 -3.88	30.34	27.07	29.00	1,828,278
05 Mar 24	31.36000 +1.02	31.54	30.17	30.17	324,801
04 Mar 24	30.34000 +0.40	30.75	30.08	30.13	168,882
01 Mar 24	29.94000 +0.17	30.19	29.78	29.98	247,971
29 Feb 24	29.77000 +0.13	29.98	29.60	29.83	306,436
28 Feb 24	29.64000 -0.35	30.07	29.59	30.00	115,581
27 Feb 24	29.99000 +0.76	30.03	29.50	29.60	365,442
26 Feb 24	29.23000 +0.41	29.27	28.60	28.61	155,562
23 Feb 24	28.82000 -0.25	29.02	28.43	29.00	192,094
22 Feb 24	29.07000 +0.55	29.38	28.35	28.40	358,627
21 Feb 24	28.52000 +1.24	28.53	27.20	27.39	289,872
20 Feb 24	27.28000 -0.25	27.49	27.10	27.21	185,802
16 Feb 24	27.53000 +0.48	27.54	26.95	27.00	224,077
15 Feb 24	27.05000 +0.95	27.10	26.10	26.10	196,175
14 Feb 24	26.10000 -0.04	26.46	25.79	26.06	167,871
13 Feb 24	26.14000 -0.67	27.00	25.91	26.99	235,097
12 Feb 24	26.81000 +0.44	26.81	26.21	26.21	106,536
09 Feb 24	26.37000 +0.47	26.58	25.91	25.91	157,079
08 Feb 24	25.90000 +0.76	25.99	25.06	25.31	223,129
07 Feb 24	25.14000 +0.23	25.88	24.75	25.11	322,515
06 Feb 24	24.91000 +0.12	25.03	24.59	24.93	404,582
05 Feb 24	24.79000 -0.41	25.20	24.61	25.07	240,834
02 Feb 24	25.20000 -1.11	26.41	25.19	26.23	242,415
01 Feb 24	26.31000 -0.19	26.95	25.86	26.60	343,922
31 Jan 24	26.50000 -0.11	26.75	26.42	26.75	128,079
30 Jan 24	26.61000 -0.02	26.75	26.42	26.42	159,766
29 Jan 24	26.63000 -0.28	27.00	26.48	27.00	111,227
26 Jan 24	26.91000 -0.10	27.17	26.59	27.17	201,378
25 Jan 24	27.01000 +0.56	27.06	26.42	26.50	145,308
24 Jan 24	26.45000 +0.87	26.49	25.63	25.74	181,739
23 Jan 24	25.58000 +0.06	25.96	25.39	25.53	142,826
22 Jan 24	25.52000 +0.06	25.69	25.03	25.35	109,202
19 Jan 24	25.46000 -0.10	25.84	25.14	25.37	180,629
18 Jan 24	25.56000 +0.27	25.59	25.09	25.32	165,353
17 Jan 24	25.29000 -0.42	25.58	24.75	25.46	395,971
16 Jan 24	25.71000 -0.64	26.18	25.62	26.10	217,672
15 Jan 24	26.35000 +0.46	26.38	25.75	25.80	157,420
12 Jan 24	25.89000 +0.15	26.14	25.83	25.89	144,499
11 Jan 24	25.74000 -0.08	26.07	25.65	25.98	208,019
10 Jan 24	25.82000 -0.18	26.38	25.71	26.01	254,132
09 Jan 24	26.00000 +0.34	26.15	25.65	25.67	164,945
08 Jan 24	25.66000 -0.58	25.97	25.45	25.90	225,458
05 Jan 24	26.24000 +0.12	26.50	26.14	26.19	137,472
04 Jan 24	26.12000 -0.35	26.69	25.93	26.56	224,135
03 Jan 24	26.47000 +0.69	26.69	25.78	25.81	177,885
02 Jan 24	25.78000 -0.15	26.25	25.59	26.20	261,026
29 Dec 23	25.93000 -0.05	26.26	25.89	26.05	145,859
28 Dec 23	25.98000 -0.06	26.37	25.95	26.04	126,739
27 Dec 23	26.04000 -0.27	26.51	26.00	26.22	96,785
22 Dec 23	26.31000 -0.02	26.64	26.12	26.49	119,093
21 Dec 23	26.33000 +0.01	26.52	26.20	26.20	133,877
20 Dec 23	26.32000 -0.29	27.05	26.32	26.65	126,925
19 Dec 23	26.61000 +0.44	26.68	26.23	26.27	137,688
18 Dec 23	26.17000 +0.26	26.36	25.96	26.03	168,559
15 Dec 23	25.91000 -0.47	26.41	25.69	26.40	200,175
14 Dec 23	26.38000 +0.28	26.80	26.23	26.65	183,607
13 Dec 23	26.10000 +0.53	26.29	25.53	25.58	286,721
12 Dec 23	25.57000 -0.35	25.66	25.11	25.51	375,356
11 Dec 23	25.92000 -0.20	26.00	25.40	26.00	222,242
08 Dec 23	26.12000 +0.76	26.20	25.57	25.63	219,039
07 Dec 23	25.36000 -0.06	25.90	25.28	25.55	280,506
06 Dec 23	25.42000 -0.01	25.85	25.09	25.26	365,662
05 Dec 23	25.43000 -0.53	26.17	25.35	25.96	231,163
04 Dec 23	25.96000 -0.64	26.50	25.87	26.35	237,512
01 Dec 23	26.60000 -0.12	27.02	26.51	26.70	193,848
30 Nov 23	26.72000 -0.22	27.32	26.49	27.13	323,188
29 Nov 23	26.94000 +0.21	27.02	26.68	26.90	159,594
28 Nov 23	26.73000 -0.07	27.11	26.70	26.95	189,322
27 Nov 23	26.80000 -0.29	27.23	26.75	26.94	173,145
24 Nov 23	27.09000 +0.09	27.27	26.93	27.05	135,826
23 Nov 23	27.00000 +0.00	27.05	26.83	27.05	100,520
22 Nov 23	27.00000 -0.18	27.24	26.80	26.95	229,669
21 Nov 23	27.18000 -0.57	27.97	27.04	27.97	245,458
20 Nov 23	27.75000 +0.10	28.21	27.66	28.00	218,793
17 Nov 23	27.65000 +0.60	27.94	27.18	27.40	157,292
16 Nov 23	27.05000 -0.54	27.54	26.58	27.40	292,771
15 Nov 23	27.59000 -0.52	28.15	27.56	27.89	168,611
14 Nov 23	28.11000 -0.11	28.58	27.95	28.32	241,667
13 Nov 23	28.22000 -0.58	28.89	28.12	28.69	203,370
10 Nov 23	28.80000 +0.39	28.83	28.51	28.65	191,234
09 Nov 23	28.41000 +0.06	29.39	28.36	28.56	290,582
08 Nov 23	28.35000 -0.99	29.40	28.19	29.15	407,282
07 Nov 23	29.34000 -1.92	31.10	29.29	30.96	431,743
06 Nov 23	31.26000 -0.17	31.77	30.80	31.64	315,891
03 Nov 23	31.43000 -1.58	33.19	31.35	33.19	544,315
02 Nov 23	33.01000 -0.55	33.47	31.95	33.29	591,210
01 Nov 23	33.56000 +0.23	33.63	33.11	33.34	185,597
31 Oct 23	33.33000 +0.19	33.80	33.14	33.50	266,543
30 Oct 23	33.14000 -0.13	33.65	33.04	33.40	107,686
27 Oct 23	33.27000 +0.41	33.27	32.55	33.00	171,567
26 Oct 23	32.86000 +0.14	33.11	32.36	32.60	283,747
25 Oct 23	32.72000 +0.06	33.00	32.17	32.67	191,133
24 Oct 23	32.66000 +0.13	32.76	32.27	32.62	155,303
23 Oct 23	32.53000 +0.19	32.75	31.93	32.00	161,600
20 Oct 23	32.34000 -0.18	32.54	32.27	32.48	110,961
19 Oct 23	32.52000 +0.22	32.56	31.89	31.99	205,701
18 Oct 23	32.30000 +1.39	32.36	31.03	31.03	304,962
17 Oct 23	30.91000 +0.72	30.92	30.11	30.31	244,088
16 Oct 23	30.19000 +0.04	30.39	29.73	30.34	282,347
13 Oct 23	30.15000 +0.22	30.52	30.00	30.52	444,583
12 Oct 23	29.93000 -0.26	30.53	29.72	30.45	210,581
11 Oct 23	30.19000 -0.62	30.89	29.98	30.59	227,853
10 Oct 23	30.81000 +0.78	31.02	30.48	30.71	316,321
06 Oct 23	30.03000 +0.27	30.18	29.25	29.80	171,559
05 Oct 23	29.76000 -0.19	30.38	29.40	29.70	204,773
04 Oct 23	29.95000 -1.54	31.35	29.87	31.08	375,236
03 Oct 23	31.49000 +0.61	31.52	30.70	30.70	185,557
02 Oct 23	30.88000 -1.37	32.32	30.63	32.32	450,236
29 Sep 23	32.25000 -0.31	32.78	32.22	32.60	185,944
28 Sep 23	32.56000 +0.13	32.92	32.35	32.50	191,428
27 Sep 23	32.43000 +0.27	32.82	32.37	32.55	173,083
26 Sep 23	32.16000 +0.03	32.48	31.90	31.90	154,220
25 Sep 23	32.13000 +0.28	32.36	31.74	31.76	208,050
22 Sep 23	31.85000 +0.02	32.25	31.76	32.04	154,809
21 Sep 23	31.83000 -0.59	32.45	31.70	32.43	222,448
20 Sep 23	32.42000 -0.09	32.75	32.05	32.29	218,841
19 Sep 23	32.51000 -0.46	33.33	32.40	33.10	173,479
18 Sep 23	32.97000 -0.53	33.50	32.76	33.50	193,887
15 Sep 23	33.50000 -0.02	33.80	33.39	33.40	258,042
14 Sep 23	33.52000 +0.77	33.59	33.01	33.01	121,233
13 Sep 23	32.75000 -0.57	33.49	32.51	33.49	224,399
12 Sep 23	33.32000 +0.38	33.58	33.07	33.13	115,918
11 Sep 23	32.94000 -0.32	33.70	32.88	33.38	110,223
08 Sep 23	33.26000 +0.25	33.63	33.13	33.13	261,880
07 Sep 23	33.01000 +0.17	33.41	32.87	32.87	299,372
06 Sep 23	32.84000 +0.20	32.94	32.53	32.53	124,236
05 Sep 23	32.64000 +0.43	32.84	32.31	32.31	195,325
01 Sep 23	32.21000 +0.91	32.40	31.68	31.68	157,242
31 Aug 23	31.30000 +0.30	31.41	31.09	31.30	153,713
30 Aug 23	31.00000 +0.07	31.32	30.97	31.07	101,843
29 Aug 23	30.93000 +0.30	31.08	30.59	30.73	169,274
28 Aug 23	30.63000 +0.06	31.04	30.53	30.65	82,538
25 Aug 23	30.57000 +0.20	30.85	30.37	30.39	155,949
24 Aug 23	30.37000 -0.76	31.13	30.29	30.99	190,498
23 Aug 23	31.13000 -0.57	31.52	31.02	31.48	250,032
22 Aug 23	31.70000 -0.06	32.14	31.62	31.83	156,516
21 Aug 23	31.76000 -0.11	32.32	31.65	31.99	196,274
18 Aug 23	31.87000 -0.25	32.13	31.74	31.98	206,707
17 Aug 23	32.12000 +0.15	32.42	32.01	32.25	158,664
16 Aug 23	31.97000 -0.23	32.73	31.91	32.20	186,958
15 Aug 23	32.20000 -0.56	32.52	32.04	32.52	221,382
14 Aug 23	32.76000 -0.11	32.97	32.37	32.68	86,005
11 Aug 23	32.87000 +0.25	33.05	32.55	32.62	202,787
10 Aug 23	32.62000 -0.02	32.76	32.43	32.74	197,230
09 Aug 23	32.64000 +0.44	33.02	32.47	32.49	296,485
08 Aug 23	32.20000 -0.22	32.37	31.87	32.13	184,953
04 Aug 23	32.42000 +0.70	32.61	31.58	31.97	202,220
03 Aug 23	31.72000 +0.47	31.99	31.13	31.50	201,164
02 Aug 23	31.25000 -0.62	31.96	30.76	31.71	284,602
01 Aug 23	31.87000 +0.70	31.88	30.73	31.13	247,854
31 Jul 23	31.17000 +0.25	31.53	30.91	30.91	343,109
28 Jul 23	30.92000 +1.67	30.96	29.11	29.25	447,384
27 Jul 23	29.25000 -0.06	29.78	29.13	29.56	175,517
26 Jul 23	29.31000 +0.07	29.57	29.00	29.03	118,645
25 Jul 23	29.24000 -0.27	29.59	28.91	29.41	274,775
24 Jul 23	29.51000 +0.30	29.83	29.41	29.41	161,534
21 Jul 23	29.21000 -0.20	29.63	29.19	29.51	123,176
20 Jul 23	29.41000 -0.13	29.73	29.09	29.73	214,690
19 Jul 23	29.54000 +0.51	29.89	29.12	29.12	227,482
18 Jul 23	29.03000 +0.56	29.21	28.45	28.57	365,733
17 Jul 23	28.47000 -0.50	28.87	28.25	28.80	201,271
14 Jul 23	28.97000 -0.63	29.36	28.82	29.36	270,323
13 Jul 23	29.60000 +0.28	29.60	28.86	29.40	148,341
12 Jul 23	29.32000 +0.34	29.46	28.98	29.09	216,618
11 Jul 23	28.98000 +0.27	29.40	28.79	28.98	242,095
10 Jul 23	28.71000 -0.07	29.22	28.66	28.75	287,921
07 Jul 23	28.78000 +0.50	28.99	28.10	28.10	243,864
06 Jul 23	28.28000 -0.75	28.92	27.71	28.76	250,667
05 Jul 23	29.03000 -0.06	29.27	28.81	29.27	91,025
04 Jul 23	29.09000 +0.29	29.49	28.67	28.67	141,238
30 Jun 23	28.80000 +0.42	28.92	28.19	28.51	223,589
29 Jun 23	28.38000 -0.40	28.76	27.96	28.69	353,568
28 Jun 23	28.78000 +0.03	29.10	28.36	28.72	133,614
27 Jun 23	28.75000 -0.22	29.11	28.68	28.87	180,383
26 Jun 23	28.97000 +0.15	29.30	28.71	28.73	193,015
23 Jun 23	28.82000 -0.05	28.92	28.38	28.55	140,221
22 Jun 23	28.87000 -0.92	29.49	28.59	28.96	377,552
21 Jun 23	29.79000 +0.35	30.02	29.09	29.43	233,178
20 Jun 23	29.44000 -0.28	29.50	29.06	29.40	230,616
19 Jun 23	29.72000 -0.10	29.76	29.13	29.45	66,342
16 Jun 23	29.82000 +0.55	29.91	28.88	29.38	375,179
15 Jun 23	29.27000 +0.59	29.28	28.82	28.82	132,849
14 Jun 23	28.68000 -0.91	29.71	28.40	29.71	347,901
13 Jun 23	29.59000 +0.39	29.83	29.51	29.61	186,476
12 Jun 23	29.20000 -0.06	29.38	28.72	28.90	215,456
09 Jun 23	29.26000 -0.30	29.73	29.10	29.64	140,595
08 Jun 23	29.56000 -0.51	30.18	29.09	30.11	284,797
07 Jun 23	30.07000 +0.39	30.23	29.46	29.87	211,273
06 Jun 23	29.68000 +0.26	29.73	29.03	29.13	125,742
05 Jun 23	29.42000 -0.51	30.50	29.23	30.25	619,794
02 Jun 23	29.93000 +1.29	30.01	29.39	29.59	223,512
01 Jun 23	28.64000 +0.15	29.07	28.18	28.49	260,525
31 May 23	28.49000 -0.50	28.78	28.06	28.76	305,710
30 May 23	28.99000 -0.96	29.65	28.87	29.62	257,764
29 May 23	29.95000 +0.47	30.06	29.24	29.24	97,091
26 May 23	29.48000 +0.07	29.74	29.23	29.74	135,687
25 May 23	29.41000 -0.68	29.99	29.36	29.52	291,215
24 May 23	30.09000 -0.22	30.44	29.91	30.44	198,317
23 May 23	30.31000 +0.08	30.50	29.84	30.22	179,721
19 May 23	30.23000 +0.29	30.34	29.80	30.21	187,351
18 May 23	29.94000 +0.44	29.94	29.05	29.36	249,444
17 May 23	29.50000 +0.47	29.60	28.92	29.10	311,763
16 May 23	29.03000 -0.32	29.75	28.91	29.12	381,835
15 May 23	29.35000 -0.68	30.35	29.06	30.10	372,221
12 May 23	30.03000 -0.26	30.78	29.70	30.46	223,106
11 May 23	30.29000 -0.42	30.58	30.03	30.39	138,428
10 May 23	30.71000 -0.47	31.30	30.15	31.30	347,632
09 May 23	31.18000 +0.33	31.33	30.22	30.48	174,405
08 May 23	30.85000 -0.41	31.63	30.58	31.50	408,979
05 May 23	31.26000 +1.14	31.46	30.51	30.79	166,455
04 May 23	30.12000 +0.13	30.82	29.71	30.82	256,570
03 May 23	29.99000 -0.37	30.64	29.21	29.49	406,167
02 May 23	30.36000 -1.44	31.65	29.82	31.48	474,662
01 May 23	31.80000 -0.28	32.13	31.49	31.49	200,612
28 Apr 23	32.08000 +1.24	32.27	30.83	30.92	216,589
27 Apr 23	30.84000 -0.10	31.36	30.64	30.90	194,530
26 Apr 23	30.94000 -0.70	31.66	30.45	31.19	455,411
25 Apr 23	31.64000 -0.65	32.39	31.35	31.96	268,149
24 Apr 23	32.29000 +0.50	32.47	31.51	31.51	320,123
21 Apr 23	31.79000 -0.18	32.14	31.45	32.10	222,917
20 Apr 23	31.97000 -0.59	32.38	31.69	32.01	228,305
19 Apr 23	32.56000 -0.20	32.56	31.98	32.33	191,389
18 Apr 23	32.76000 -0.20	32.95	32.41	32.91	212,582
17 Apr 23	32.96000 -0.15	33.47	32.81	33.22	391,035
14 Apr 23	33.11000 +0.00	33.46	32.66	33.40	370,562
13 Apr 23	33.11000 +0.71	33.43	32.19	32.35	378,782
12 Apr 23	32.40000 +0.66	32.59	31.82	31.90	348,359
11 Apr 23	31.74000 +0.29	31.87	31.39	31.47	233,484
10 Apr 23	31.45000 +0.46	31.63	30.96	31.07	393,203
06 Apr 23	30.99000 -0.03	31.26	30.58	30.78	455,114
05 Apr 23	31.02000 -0.18	31.24	30.77	31.00	242,392
04 Apr 23	31.20000 -0.30	31.60	30.93	31.50	298,563
03 Apr 23	31.50000 +1.90	31.81	30.84	31.19	751,545
31 Mar 23	29.60000 +0.11	29.95	29.51	29.63	192,644
30 Mar 23	29.49000 -0.13	30.00	29.48	29.92	261,434
29 Mar 23	29.62000 +0.19	29.89	29.36	29.67	162,547
28 Mar 23	29.43000 +0.27	29.67	28.90	29.09	325,593
27 Mar 23	29.16000 +0.54	29.23	28.23	29.01	219,986
24 Mar 23	28.62000 +0.15	28.83	27.66	27.94	259,994
23 Mar 23	28.47000 -0.86	29.95	28.12	29.55	442,711
22 Mar 23	29.33000 -0.38	30.29	29.27	29.81	258,558
21 Mar 23	29.71000 +1.00	30.21	29.07	29.65	444,547
20 Mar 23	28.71000 +1.06	28.75	27.71	27.71	343,730
17 Mar 23	27.65000 -0.84	29.04	27.04	28.50	585,652
16 Mar 23	28.49000 +0.75	28.51	27.13	27.13	336,798
15 Mar 23	27.74000 -1.51	28.19	26.59	27.82	555,966
14 Mar 23	29.25000 +0.33	29.90	28.79	29.03	252,145
13 Mar 23	28.92000 -1.16	29.66	28.54	29.18	307,592
10 Mar 23	30.08000 +0.11	30.65	29.71	29.89	416,382
09 Mar 23	29.97000 -0.04	30.97	29.93	30.23	325,720
08 Mar 23	30.01000 +0.18	30.54	29.80	29.81	241,494
07 Mar 23	29.83000 -1.48	31.31	29.58	31.30	592,389
06 Mar 23	31.31000 -0.06	31.41	30.60	31.10	217,032
03 Mar 23	31.37000 +0.27	31.53	31.00	31.10	175,353
02 Mar 23	31.10000 +0.59	31.32	30.06	30.85	186,325
01 Mar 23	30.51000 +0.71	30.56	29.71	29.87	127,163
28 Feb 23	29.80000 -0.41	30.72	29.70	30.60	359,572
27 Feb 23	30.21000 +0.31	30.42	29.74	30.06	299,686
24 Feb 23	29.90000 +0.32	29.99	29.04	29.22	183,908
23 Feb 23	29.58000 +0.90	29.86	29.04	29.15	125,278
22 Feb 23	28.68000 -0.01	29.10	28.42	28.69	238,496
21 Feb 23	28.69000 -0.67	29.66	28.50	29.17	288,324
17 Feb 23	29.36000 -1.55	30.40	29.04	30.40	409,727
16 Feb 23	30.91000 -0.11	31.21	30.60	30.81	168,067
15 Feb 23	31.02000 -0.62	31.54	30.65	31.54	350,055
14 Feb 23	31.64000 +0.29	31.72	30.73	30.80	233,459
13 Feb 23	31.35000 -0.10	31.46	30.87	31.46	156,342
10 Feb 23	31.45000 +0.96	31.56	30.60	30.76	328,990
09 Feb 23	30.49000 -0.31	30.96	30.21	30.78	789,016
08 Feb 23	30.80000 +0.23	31.18	30.40	30.68	290,389
07 Feb 23	30.57000 +1.21	30.70	29.32	29.50	456,155
06 Feb 23	29.36000 +0.01	29.41	28.87	29.36	291,673
03 Feb 23	29.35000 -0.42	30.61	28.94	29.77	379,844
02 Feb 23	29.77000 -0.21	30.01	29.33	29.99	216,480
01 Feb 23	29.98000 -0.78	30.78	29.36	30.62	366,740
31 Jan 23	30.76000 +0.60	31.00	29.94	30.15	184,981
30 Jan 23	30.16000 -1.39	31.08	30.06	30.93	283,800
27 Jan 23	31.55000 +0.28	31.79	31.20	31.35	213,251
26 Jan 23	31.27000 +0.28	31.45	30.54	31.38	159,509
25 Jan 23	30.99000 +0.10	31.30	30.08	30.67	324,306
24 Jan 23	30.89000 -0.25	31.02	30.64	31.00	177,228
23 Jan 23	31.14000 +0.64	31.38	30.69	30.92	211,124
20 Jan 23	30.50000 +0.24	31.08	30.16	30.29	229,989
19 Jan 23	30.26000 -0.43	30.82	29.96	30.66	307,092
18 Jan 23	30.69000 -0.65	31.95	30.63	31.71	280,228
17 Jan 23	31.34000 -0.24	31.95	30.44	30.96	354,104
16 Jan 23	31.58000 -0.27	31.93	30.92	31.93	1,252,856
13 Jan 23	31.85000 +0.83	31.86	30.69	30.97	521,923
12 Jan 23	31.02000 +1.30	31.02	30.00	30.19	555,924
11 Jan 23	29.72000 +1.27	30.13	28.67	28.73	470,346
10 Jan 23	28.45000 +0.56	28.59	27.57	28.14	401,112
09 Jan 23	27.89000 +0.71	28.23	27.49	28.20	478,171
06 Jan 23	27.18000 +1.65	27.41	26.03	26.03	676,010
05 Jan 23	25.53000 +0.25	26.01	25.16	25.17	315,528
04 Jan 23	25.28000 -0.34	26.16	25.05	25.38	439,607
03 Jan 23	25.62000 -3.02	28.49	25.20	28.35	713,399
30 Dec 22	28.64000 +0.62	28.71	27.95	28.05	218,175
29 Dec 22	28.02000 +1.04	28.17	26.80	26.80	473,979
28 Dec 22	26.98000 -1.29	28.20	26.77	28.05	299,498
23 Dec 22	28.27000 +1.54	28.36	27.09	27.10	301,521
22 Dec 22	26.73000 -0.82	27.55	26.12	27.55	171,170
21 Dec 22	27.55000 +1.68	27.59	26.23	26.55	229,036
20 Dec 22	25.87000 -0.03	26.23	25.32	25.90	363,119
19 Dec 22	25.90000 -0.90	26.93	25.30	26.93	496,552
16 Dec 22	26.80000 -1.41	27.68	26.38	27.56	538,536
15 Dec 22	28.21000 -0.39	28.81	27.53	28.30	272,888
14 Dec 22	28.60000 +0.47	28.98	27.73	28.17	237,729
13 Dec 22	28.13000 -0.44	29.15	28.00	29.02	277,975
12 Dec 22	28.57000 -0.13	29.63	27.98	29.00	473,007
09 Dec 22	28.70000 +1.29	29.11	27.35	27.35	396,742
08 Dec 22	27.41000 -0.42	28.53	27.30	28.29	247,829
07 Dec 22	27.83000 +0.51	28.09	27.09	27.36	324,878
06 Dec 22	27.32000 -2.00	29.50	27.25	29.10	379,677
05 Dec 22	29.32000 -0.41	30.48	28.99	30.03	435,112
02 Dec 22	29.73000 -0.15	30.55	29.64	29.87	209,413
01 Dec 22	29.88000 -0.14	30.59	29.81	30.25	135,945
30 Nov 22	30.02000 -0.09	30.92	29.78	30.68	338,447
29 Nov 22	30.11000 +0.51	30.86	29.65	30.25	267,983
28 Nov 22	29.60000 -0.48	30.25	29.03	29.66	177,410
25 Nov 22	30.08000 -0.20	30.50	29.86	30.43	428,685
24 Nov 22	30.28000 -0.17	30.65	30.20	30.45	84,943
23 Nov 22	30.45000 -0.33	30.88	30.11	30.24	176,985
22 Nov 22	30.78000 +0.71	31.00	30.20	30.50	258,020
21 Nov 22	30.07000 -0.39	30.23	28.65	30.13	315,893
18 Nov 22	30.46000 +0.00	30.62	29.28	29.54	389,850
17 Nov 22	30.46000 -0.19	30.71	29.15	30.00	368,412
16 Nov 22	30.65000 -1.61	32.24	30.53	32.23	219,098
15 Nov 22	32.26000 +1.32	32.30	30.50	30.98	379,130
14 Nov 22	30.94000 -0.52	31.28	30.65	30.75	307,847
11 Nov 22	31.46000 +1.32	31.91	30.61	30.61	203,759
10 Nov 22	30.14000 +0.56	30.60	29.89	30.16	383,357
09 Nov 22	29.58000 -2.12	31.55	29.58	31.29	287,773
08 Nov 22	31.70000 -0.46	32.29	31.66	32.16	133,322
07 Nov 22	32.16000 +0.15	32.74	31.74	32.00	214,228
04 Nov 22	32.01000 -0.02	33.14	31.42	33.00	450,926
03 Nov 22	32.03000 +1.09	32.11	30.38	30.52	498,852
02 Nov 22	30.94000 -0.20	31.50	30.44	31.03	370,919
01 Nov 22	31.14000 +2.28	31.48	30.44	30.54	330,526
31 Oct 22	28.86000 +0.53	29.35	28.22	28.22	451,929
28 Oct 22	28.33000 -0.08	28.65	27.95	28.58	278,783
27 Oct 22	28.41000 -0.12	29.16	28.26	28.82	196,786
26 Oct 22	28.53000 +1.00	28.85	27.73	27.73	199,394
25 Oct 22	27.53000 +0.58	27.57	26.75	27.00	191,073
24 Oct 22	26.95000 +0.10	27.25	26.51	26.82	251,956
21 Oct 22	26.85000 -0.14	27.12	26.50	26.94	217,727
20 Oct 22	26.99000 +0.62	27.62	26.39	26.80	243,104
19 Oct 22	26.37000 +0.03	26.70	25.95	26.43	312,386
18 Oct 22	26.34000 +0.74	26.50	25.66	25.66	197,208
17 Oct 22	25.60000 -0.24	26.65	25.58	26.29	227,728
14 Oct 22	25.84000 -1.45	27.25	25.81	26.58	209,328
13 Oct 22	27.29000 +0.72	27.78	25.99	26.00	434,587
12 Oct 22	26.57000 -0.11	26.80	25.80	26.40	346,933
11 Oct 22	26.68000 -1.68	27.67	26.60	27.27	432,043
07 Oct 22	28.36000 -0.37	29.14	28.15	28.67	205,426
06 Oct 22	28.73000 +0.76	29.06	27.59	27.65	276,131
05 Oct 22	27.97000 +1.20	28.00	25.91	26.99	338,972
04 Oct 22	26.77000 +1.07	26.82	25.74	26.80	209,443
03 Oct 22	25.70000 +1.30	26.13	25.40	25.40	437,283
30 Sep 22	24.40000 +0.19	24.65	23.26	23.93	245,775
29 Sep 22	24.21000 -0.18	24.40	23.21	24.18	226,673
28 Sep 22	24.39000 +1.27	24.56	22.89	23.33	411,461
27 Sep 22	23.12000 +0.76	23.83	22.64	22.81	389,171
26 Sep 22	22.36000 -1.05	23.71	22.16	23.29	558,036
23 Sep 22	23.41000 -2.65	25.22	23.28	25.06	553,042
22 Sep 22	26.06000 -1.31	28.25	25.98	27.88	352,758
21 Sep 22	27.37000 -0.52	28.35	27.20	28.25	240,906
20 Sep 22	27.89000 -0.35	28.65	27.45	28.21	331,251
19 Sep 22	28.24000 +0.27	28.47	27.02	27.02	273,937
16 Sep 22	27.97000 -0.84	28.81	27.48	28.60	616,527
15 Sep 22	28.81000 -0.84	29.45	28.74	29.11	219,378
14 Sep 22	29.65000 +0.65	30.33	29.25	29.29	360,680
13 Sep 22	29.00000 -0.10	29.20	27.75	27.75	213,738
12 Sep 22	29.10000 +1.25	29.64	28.15	28.41	295,209
09 Sep 22	27.85000 +0.75	28.13	27.47	28.13	221,785
08 Sep 22	27.10000 +0.59	27.16	26.39	26.80	120,432
07 Sep 22	26.51000 -1.51	27.51	26.12	27.20	265,119
06 Sep 22	28.02000 -1.39	29.93	27.89	29.84	306,128
02 Sep 22	29.41000 +0.64	29.94	29.22	29.66	225,333
01 Sep 22	28.77000 -1.17	29.51	28.40	29.26	331,681
31 Aug 22	29.94000 +0.18	30.50	28.71	28.95	135,820
30 Aug 22	29.76000 -1.93	31.00	29.40	31.00	161,927
29 Aug 22	31.69000 +1.27	31.74	30.27	30.28	123,822
26 Aug 22	30.42000 -0.40	31.22	30.42	30.84	71,745
25 Aug 22	30.82000 -0.55	31.97	30.77	31.69	78,443
24 Aug 22	31.37000 +0.52	31.58	30.58	30.92	164,888
23 Aug 22	30.85000 +0.61	31.54	30.48	30.99	126,251
22 Aug 22	30.24000 +0.51	30.26	29.13	29.55	187,887
19 Aug 22	29.73000 -0.42	30.48	29.58	29.85	127,695
18 Aug 22	30.15000 +1.29	30.41	29.30	29.35	166,302
17 Aug 22	28.86000 +0.34	29.15	28.30	28.42	192,219
16 Aug 22	28.52000 -0.18	29.73	28.46	28.82	171,919
15 Aug 22	28.70000 -0.14	28.80	26.97	27.64	392,006
12 Aug 22	28.84000 -0.23	29.23	28.30	28.65	356,115
11 Aug 22	29.07000 +0.94	29.45	28.54	28.69	177,667
10 Aug 22	28.13000 +0.43	28.46	27.39	27.80	261,884
09 Aug 22	27.70000 +0.01	28.47	27.56	28.02	372,259
08 Aug 22	27.69000 -0.08	28.19	27.38	27.58	302,067
05 Aug 22	27.77000 +1.67	27.96	25.71	25.78	221,937
04 Aug 22	26.10000 -1.56	27.95	25.82	27.65	458,525
03 Aug 22	27.66000 -2.76	30.88	27.66	30.88	736,926
02 Aug 22	30.42000 -1.39	31.24	30.06	31.24	306,415
29 Jul 22	31.81000 +1.45	31.86	30.66	31.00	354,396
28 Jul 22	30.36000 +1.11	30.40	29.55	29.99	191,708
27 Jul 22	29.25000 +0.57	29.47	28.38	28.62	145,278
26 Jul 22	28.68000 -0.18	29.87	28.56	29.49	171,480
25 Jul 22	28.86000 +1.80	28.96	26.79	27.30	297,141
22 Jul 22	27.06000 -0.49	27.80	26.85	27.69	125,369
21 Jul 22	27.55000 -0.79	27.70	26.95	27.34	149,018
20 Jul 22	28.34000 +0.06	28.45	27.32	27.88	217,644
19 Jul 22	28.28000 +0.67	28.69	27.49	27.49	179,139
18 Jul 22	27.61000 +1.41	28.28	27.03	27.06	447,591
15 Jul 22	26.20000 +0.13	26.74	25.72	26.74	272,021
14 Jul 22	26.07000 -0.31	26.19	24.01	25.21	343,981
13 Jul 22	26.38000 -0.42	27.22	26.13	26.36	194,113
12 Jul 22	26.80000 -0.68	27.19	26.05	26.54	1,030,886
11 Jul 22	27.48000 -1.51	28.89	27.42	27.78	306,905
08 Jul 22	28.99000 -0.10	29.87	28.36	29.60	531,712
07 Jul 22	29.09000 +1.86	29.44	28.29	28.54	303,002
06 Jul 22	27.23000 -1.14	28.56	25.06	28.00	602,863
05 Jul 22	28.37000 -3.42	30.38	27.42	30.31	278,768
04 Jul 22	31.79000 +1.05	32.59	31.24	31.49	125,128
30 Jun 22	30.74000 -0.74	31.68	30.07	30.63	828,616
29 Jun 22	31.48000 -1.36	33.76	31.31	33.31	304,861
28 Jun 22	32.84000 +2.01	33.38	31.63	32.01	237,503
27 Jun 22	30.83000 +1.81	30.89	29.10	29.58	814,800
24 Jun 22	29.02000 +0.93	29.82	28.26	28.68	324,887
23 Jun 22	28.09000 -2.89	31.35	27.99	31.05	543,423
22 Jun 22	30.98000 -2.62	32.01	30.86	31.52	377,288
21 Jun 22	33.60000 +1.07	33.81	32.74	33.01	253,473
20 Jun 22	32.53000 +0.13	32.65	30.49	32.00	315,168
17 Jun 22	32.40000 -2.13	34.62	31.34	34.25	863,311
16 Jun 22	34.53000 -2.09	36.02	34.25	35.02	574,241
15 Jun 22	36.62000 +0.06	37.39	35.58	36.40	221,291
14 Jun 22	36.56000 -1.16	40.30	35.75	38.46	850,232
13 Jun 22	37.72000 -1.33	38.52	35.97	37.50	2,789,656
10 Jun 22	39.05000 -0.51	39.85	38.21	39.13	540,109
09 Jun 22	39.56000 -0.41	39.94	38.74	39.53	269,554
08 Jun 22	39.97000 +0.50	40.73	39.53	39.65	688,513
07 Jun 22	39.47000 +0.40	39.65	38.60	39.00	197,976
06 Jun 22	39.07000 +1.25	39.43	38.03	38.20	286,173
03 Jun 22	37.82000 +0.00	37.98	37.11	37.85	109,461
02 Jun 22	37.82000 +0.14	38.03	37.00	37.00	96,049
01 Jun 22	37.68000 -0.10	38.63	37.07	37.75	244,759
31 May 22	37.78000 -0.37	38.99	37.23	38.71	638,404
30 May 22	38.15000 +1.33	38.27	37.21	37.21	135,258
27 May 22	36.82000 +0.51	36.87	35.98	36.34	247,373
26 May 22	36.31000 +0.88	36.48	35.76	36.00	287,596
25 May 22	35.43000 +0.26	36.13	34.76	35.50	2,291,808
24 May 22	35.17000 +0.92	35.86	34.30	34.35	1,217,122
20 May 22	34.25000 +0.00	35.00	33.88	34.47	503,703
19 May 22	34.25000 +1.82	34.62	31.25	31.54	464,989
18 May 22	32.43000 -1.40	34.53	31.92	34.00	249,049
17 May 22	33.83000 +0.77	34.46	33.48	33.82	395,441
16 May 22	33.06000 +0.36	33.86	32.70	32.70	327,576
13 May 22	32.70000 +1.52	32.96	31.81	32.00	257,350
12 May 22	31.18000 -0.70	32.04	30.79	31.49	211,469
11 May 22	31.88000 +1.30	32.71	31.25	31.25	832,976
10 May 22	30.58000 +0.23	31.33	29.67	31.00	409,876
09 May 22	30.35000 -3.97	33.53	30.24	33.23	316,078
06 May 22	34.32000 -0.14	35.05	33.41	35.00	247,928
05 May 22	34.46000 -1.37	36.25	33.58	35.90	563,035
04 May 22	35.83000 +3.84	36.01	32.76	32.82	571,363
03 May 22	31.99000 +2.00	32.48	30.06	30.06	398,720
02 May 22	29.99000 -1.07	30.81	29.32	30.51	360,165
29 Apr 22	31.06000 +1.11	31.32	29.91	29.98	749,768
28 Apr 22	29.95000 +0.82	30.13	28.62	29.40	168,341
27 Apr 22	29.13000 +0.32	29.35	28.23	29.09	173,655
26 Apr 22	28.81000 +0.67	29.66	28.02	28.41	485,406
25 Apr 22	28.14000 -0.63	28.43	26.80	27.51	378,547
22 Apr 22	28.77000 -0.89	30.04	28.38	29.30	222,937
21 Apr 22	29.66000 -1.65	31.60	29.44	31.56	198,045
20 Apr 22	31.31000 -0.39	32.10	31.03	31.80	272,346
19 Apr 22	31.70000 -0.84	32.69	31.56	32.00	148,514
18 Apr 22	32.54000 +1.56	33.19	31.00	31.00	411,476
14 Apr 22	30.98000 +0.11	31.04	30.42	30.88	265,021
13 Apr 22	30.87000 +0.03	31.32	30.34	31.15	126,462
12 Apr 22	30.84000 +0.03	31.85	30.69	31.39	243,919
11 Apr 22	30.81000 -1.07	31.24	30.05	30.38	272,314
08 Apr 22	31.88000 +0.92	31.94	30.83	31.01	887,774
07 Apr 22	30.96000 +0.56	31.09	29.92	30.46	823,602
06 Apr 22	30.40000 -0.50	31.67	30.22	31.30	375,038
05 Apr 22	30.90000 -0.59	32.00	30.83	31.55	423,691
04 Apr 22	31.49000 +0.14	31.74	31.02	31.61	225,511
01 Apr 22	31.35000 +0.14	31.82	31.01	31.21	163,826
31 Mar 22	31.21000 -0.27	31.98	31.00	31.20	482,902
30 Mar 22	31.48000 +0.07	32.65	31.02	32.00	627,718
29 Mar 22	31.41000 +0.41	31.50	29.08	30.37	648,631
28 Mar 22	31.00000 -0.80	31.11	30.47	31.11	162,464
25 Mar 22	31.80000 +1.00	31.94	30.76	30.76	307,450
24 Mar 22	30.80000 +0.23	31.36	30.32	30.53	376,801
23 Mar 22	30.57000 +0.40	31.44	30.50	30.72	436,511
22 Mar 22	30.17000 -0.25	30.68	30.05	30.25	307,114
21 Mar 22	30.42000 +1.52	30.82	29.22	29.56	559,689
18 Mar 22	28.90000 +0.48	29.75	28.30	28.31	3,240,029
17 Mar 22	28.42000 +1.09	28.55	27.84	27.84	708,030
16 Mar 22	27.33000 +0.86	27.52	26.63	26.99	374,002
15 Mar 22	26.47000 -0.51	26.59	24.83	25.16	562,350
14 Mar 22	26.98000 -2.19	28.76	26.56	28.76	513,014
11 Mar 22	29.17000 -0.82	29.85	29.01	29.62	718,216
10 Mar 22	29.99000 +1.00	30.35	28.97	28.97	696,150
09 Mar 22	28.99000 -0.66	29.75	28.39	29.00	431,517
08 Mar 22	29.65000 -0.42	30.71	29.25	30.30	744,493
07 Mar 22	30.07000 +0.57	30.43	29.19	29.60	1,271,538
04 Mar 22	29.50000 +1.19	29.60	28.40	28.40	401,677
03 Mar 22	28.31000 -0.79	29.08	28.04	28.90	276,163
02 Mar 22	29.10000 +0.03	29.95	28.85	29.54	343,778
01 Mar 22	29.07000 +0.95	29.28	28.24	29.00	370,299
28 Feb 22	28.12000 +0.77	28.25	27.03	27.03	580,147
25 Feb 22	27.35000 +0.88	27.47	26.12	26.40	367,563
24 Feb 22	26.47000 -0.12	27.05	25.36	27.05	337,843
23 Feb 22	26.59000 +0.29	26.80	26.33	26.33	404,359
22 Feb 22	26.30000 +1.88	27.21	25.25	25.85	650,450
18 Feb 22	24.42000 -0.84	25.00	24.37	24.85	481,038
17 Feb 22	25.26000 -1.00	26.42	25.06	26.24	617,695
16 Feb 22	26.26000 -0.46	27.50	26.14	26.90	335,289
15 Feb 22	26.72000 +0.25	26.78	25.37	25.89	481,027
14 Feb 22	26.47000 -0.29	26.60	25.53	26.36	972,253
11 Feb 22	26.76000 +1.34	26.91	25.70	25.70	1,072,167
10 Feb 22	25.42000 -0.44	26.05	25.27	25.57	236,902
09 Feb 22	25.86000 +1.10	25.91	24.75	24.87	284,859
08 Feb 22	24.76000 -1.25	25.82	24.51	25.82	313,339
07 Feb 22	26.01000 -0.67	26.89	25.86	26.59	286,213
04 Feb 22	26.68000 +0.52	27.55	26.50	26.60	170,061
03 Feb 22	26.16000 +0.26	26.29	25.09	25.51	204,777
02 Feb 22	25.90000 +0.44	26.24	25.48	25.48	166,267
01 Feb 22	25.46000 +0.47	25.50	24.49	25.12	271,741
31 Jan 22	24.99000 +0.44	25.30	24.61	24.80	138,257
28 Jan 22	24.55000 +0.31	24.82	24.13	24.50	255,224
27 Jan 22	24.24000 +0.39	25.11	23.77	24.15	223,801
26 Jan 22	23.85000 -0.40	24.82	23.71	24.35	310,347
25 Jan 22	24.25000 +0.36	24.42	23.01	23.61	254,371
24 Jan 22	23.89000 -0.52	24.02	22.73	23.61	398,161
21 Jan 22	24.41000 -1.34	25.50	24.34	25.44	282,508
20 Jan 22	25.75000 -0.35	26.63	25.70	25.84	108,762
19 Jan 22	26.10000 -0.17	26.63	25.84	26.63	136,507
18 Jan 22	26.27000 -0.56	27.09	26.24	27.01	281,442
17 Jan 22	26.83000 +0.56	27.31	26.10	26.10	142,660
14 Jan 22	26.27000 +0.28	26.40	25.33	25.87	426,727
13 Jan 22	25.99000 -1.05	27.17	25.86	27.00	256,723
12 Jan 22	27.04000 +0.61	27.41	26.56	26.66	3,809,464
11 Jan 22	26.43000 +1.66	26.46	24.92	24.95	3,121,427
10 Jan 22	24.77000 +0.13	24.78	23.94	24.45	186,647
07 Jan 22	24.64000 -0.21	25.19	24.46	24.91	117,181
06 Jan 22	24.85000 +0.47	25.13	24.35	24.88	170,200
05 Jan 22	24.38000 -0.58	25.27	24.23	25.00	190,891
04 Jan 22	24.96000 +0.37	25.50	24.44	25.49	251,993
31 Dec 21	24.59000 +0.31	24.65	23.98	24.26	99,640
30 Dec 21	24.28000 -0.60	25.00	24.21	25.00	102,384
29 Dec 21	24.88000 +0.66	25.19	24.58	25.00	155,138
24 Dec 21	24.22000 +0.14	24.43	24.00	24.17	38,859
23 Dec 21	24.08000 -0.21	24.63	23.75	24.63	249,927
22 Dec 21	24.29000 +0.69	24.63	23.29	23.44	483,758
21 Dec 21	23.60000 +1.87	23.66	22.16	22.16	389,962
20 Dec 21	21.73000 +0.35	21.79	20.21	20.21	358,947
17 Dec 21	21.38000 -0.42	21.79	20.46	21.60	4,032,403
16 Dec 21	21.80000 +0.99	23.19	21.25	21.26	3,051,425
15 Dec 21	20.81000 +0.08	20.97	20.05	20.50	291,129
14 Dec 21	20.73000 -0.74	21.54	20.55	21.07	3,801,443
13 Dec 21	21.47000 -0.58	22.14	21.29	21.99	270,958
10 Dec 21	22.05000 +0.19	22.31	21.70	22.31	139,134
09 Dec 21	21.86000 -0.37	22.42	21.83	21.96	157,801
08 Dec 21	22.23000 +0.41	22.38	21.80	21.89	194,143
07 Dec 21	21.82000 +0.52	22.30	21.73	22.07	279,135
06 Dec 21	21.30000 +0.36	21.65	20.54	21.38	425,989
03 Dec 21	20.94000 +0.13	21.69	20.50	21.15	346,029
02 Dec 21	20.81000 +0.67	20.84	19.46	19.96	205,365
01 Dec 21	20.14000 -1.31	21.81	20.05	21.80	213,469
30 Nov 21	21.45000 -0.79	22.06	20.37	21.72	691,474
29 Nov 21	22.24000 +0.03	22.80	21.94	22.71	168,582
26 Nov 21	22.21000 -1.00	22.56	21.30	22.56	570,930
25 Nov 21	23.21000 +0.36	23.35	22.82	22.82	92,832
24 Nov 21	22.85000 -0.14	23.00	22.63	22.82	110,781
23 Nov 21	22.99000 +0.05	23.65	22.81	23.41	192,894
22 Nov 21	22.94000 +0.01	23.17	22.58	22.73	165,932
19 Nov 21	22.93000 -0.97	23.64	22.53	23.26	273,153
18 Nov 21	23.90000 -0.12	24.35	23.88	24.04	296,754
17 Nov 21	24.02000 -0.66	24.81	23.94	24.50	317,822
16 Nov 21	24.68000 -0.43	25.22	24.50	25.05	237,410
15 Nov 21	25.11000 +0.36	25.32	24.42	24.64	323,452
12 Nov 21	24.75000 +0.50	24.98	23.97	23.98	278,588
11 Nov 21	24.25000 +0.26	24.65	23.99	23.99	313,900
10 Nov 21	23.99000 +0.08	24.17	23.55	23.67	254,487
09 Nov 21	23.91000 +0.01	24.00	23.52	23.93	129,924
08 Nov 21	23.90000 +0.47	24.10	23.60	23.75	240,763
05 Nov 21	23.43000 +0.43	23.63	22.52	23.46	266,498
04 Nov 21	23.00000 +1.52	23.10	21.80	21.99	403,950
03 Nov 21	21.48000 -0.10	21.75	21.09	21.26	200,825
02 Nov 21	21.58000 +0.20	21.72	20.84	21.22	184,276
01 Nov 21	21.38000 +0.69	21.46	20.94	20.95	177,940
29 Oct 21	20.69000 +0.30	20.76	20.16	20.31	197,257
28 Oct 21	20.39000 +0.27	20.44	20.04	20.04	131,338
27 Oct 21	20.12000 -0.28	20.55	19.89	20.14	174,284
26 Oct 21	20.40000 -0.20	20.79	20.36	20.55	77,897
25 Oct 21	20.60000 +0.32	20.85	20.32	20.50	147,508
22 Oct 21	20.28000 +0.99	20.34	19.43	19.43	236,395
21 Oct 21	19.29000 -0.34	19.77	19.11	19.77	146,105
20 Oct 21	19.63000 +0.09	19.80	19.15	19.43	173,325
19 Oct 21	19.54000 -0.30	19.80	19.15	19.79	294,847
18 Oct 21	19.84000 -0.32	20.56	19.68	20.27	132,652
15 Oct 21	20.16000 +0.21	20.44	19.95	20.14	180,435
14 Oct 21	19.95000 +0.73	20.00	19.44	19.53	200,150
13 Oct 21	19.22000 -0.81	20.00	19.06	19.90	182,230
12 Oct 21	20.03000 -0.14	20.68	19.93	20.18	224,290
08 Oct 21	20.17000 +0.44	20.62	19.90	19.96	238,451
07 Oct 21	19.73000 +0.60	19.95	18.99	19.01	240,616
06 Oct 21	19.13000 -0.08	19.42	18.43	18.86	180,506
05 Oct 21	19.21000 +0.24	19.58	18.90	19.20	245,899
04 Oct 21	18.97000 +0.28	19.40	18.70	19.05	382,811
01 Oct 21	18.69000 -0.09	19.00	18.61	18.79	121,915
30 Sep 21	18.78000 +0.05	18.94	18.43	18.73	228,238
29 Sep 21	18.73000 +0.14	19.03	18.31	18.69	206,993
28 Sep 21	18.59000 +0.01	19.40	18.03	18.71	454,587
27 Sep 21	18.58000 +1.58	18.70	17.28	17.28	636,720
24 Sep 21	17.00000 +0.29	17.20	16.46	16.46	276,714
23 Sep 21	16.71000 +0.51	16.87	16.07	16.43	483,040
22 Sep 21	16.20000 +0.50	16.51	15.83	16.17	284,354
21 Sep 21	15.70000 -0.18	16.15	15.62	16.13	196,639
20 Sep 21	15.88000 -0.65	16.20	15.67	16.02	215,362
17 Sep 21	16.53000 -0.34	16.84	16.35	16.68	381,268
16 Sep 21	16.87000 -0.10	17.01	16.53	16.87	180,368
15 Sep 21	16.97000 +0.61	17.06	16.57	16.57	319,526
14 Sep 21	16.36000 +0.36	16.60	15.88	15.88	384,420
13 Sep 21	16.00000 +0.94	16.05	15.10	15.10	304,217
10 Sep 21	15.06000 -0.21	15.80	15.01	15.67	203,433
09 Sep 21	15.27000 +0.31	16.10	15.08	15.12	454,751
08 Sep 21	14.96000 +0.23	15.04	14.28	14.86	251,702
07 Sep 21	14.73000 +0.03	14.92	14.46	14.57	175,614
03 Sep 21	14.70000 +0.16	14.71	14.28	14.43	179,185
02 Sep 21	14.54000 +0.69	14.71	13.98	13.98	168,372
01 Sep 21	13.85000 +0.32	13.93	13.37	13.44	459,248
31 Aug 21	13.53000 -0.27	13.72	13.45	13.60	214,116
30 Aug 21	13.80000 -0.01	13.89	13.61	13.89	70,124
27 Aug 21	13.81000 +0.38	14.00	13.33	13.43	328,798
26 Aug 21	13.43000 +0.06	13.61	13.24	13.33	90,928
25 Aug 21	13.37000 +0.00	13.59	13.08	13.53	110,789
24 Aug 21	13.37000 +0.64	13.59	12.91	13.05	179,749
23 Aug 21	12.73000 +0.44	12.92	12.52	12.84	135,152
20 Aug 21	12.29000 +0.06	12.31	11.97	12.15	175,279
19 Aug 21	12.23000 -0.71	12.85	12.13	12.51	361,353
18 Aug 21	12.94000 -0.24	13.27	12.72	13.01	337,411
17 Aug 21	13.18000 -0.35	13.42	13.04	13.21	284,107
16 Aug 21	13.53000 -0.67	14.00	13.50	13.98	194,795
13 Aug 21	14.20000 -0.11	14.51	14.09	14.50	204,176
12 Aug 21	14.31000 -0.31	14.70	14.27	14.61	206,978
11 Aug 21	14.62000 -0.49	14.98	14.52	14.90	275,236
10 Aug 21	15.11000 +0.84	15.21	14.47	14.52	235,779
09 Aug 21	14.27000 -0.58	14.62	13.94	14.56	166,917
06 Aug 21	14.85000 +0.52	14.94	14.14	14.36	239,839
05 Aug 21	14.33000 +0.11	14.70	13.94	14.40	209,228
04 Aug 21	14.22000 -1.84	15.88	13.84	15.43	943,510
03 Aug 21	16.06000 -0.09	16.19	15.20	15.61	193,373
30 Jul 21	16.15000 +0.25	16.25	15.51	15.79	150,606
29 Jul 21	15.90000 +0.07	16.16	15.78	16.02	59,208
28 Jul 21	15.83000 +0.16	15.99	15.49	15.78	98,888
27 Jul 21	15.67000 -0.81	16.26	15.50	16.26	154,626
26 Jul 21	16.48000 +0.01	16.95	16.30	16.54	157,197
23 Jul 21	16.47000 -0.29	16.80	16.43	16.80	141,240
22 Jul 21	16.76000 +0.16	16.95	16.47	16.72	135,045
21 Jul 21	16.60000 +0.47	16.95	16.33	16.50	192,484
20 Jul 21	16.13000 +1.07	16.38	15.00	15.05	249,041
19 Jul 21	15.06000 -0.74	15.46	14.96	15.08	339,649
16 Jul 21	15.80000 -0.58	16.84	15.69	16.56	286,638
15 Jul 21	16.38000 -0.52	16.89	16.19	16.70	257,700
14 Jul 21	16.90000 -0.18	17.36	16.85	17.16	214,908
13 Jul 21	17.08000 +0.35	17.23	16.78	16.82	152,201
12 Jul 21	16.73000 -0.37	17.14	16.69	16.89	91,442
09 Jul 21	17.10000 +0.26	17.43	16.81	17.14	113,494
08 Jul 21	16.84000 -0.04	17.06	16.22	16.54	234,938
07 Jul 21	16.88000 -0.33	17.45	16.70	17.08	278,983
06 Jul 21	17.21000 -0.29	17.34	16.95	17.34	302,806
05 Jul 21	17.50000 +0.09	17.50	17.23	17.49	110,260
02 Jul 21	17.41000 +0.25	17.50	16.56	17.25	277,692
30 Jun 21	17.16000 +0.49	17.20	16.67	16.71	209,471
29 Jun 21	16.67000 -0.12	17.05	16.65	16.86	216,040
28 Jun 21	16.79000 -0.29	17.00	16.55	16.94	189,001
25 Jun 21	17.08000 +0.33	17.20	16.30	16.75	206,475
24 Jun 21	16.75000 +0.13	16.86	16.31	16.50	192,705
23 Jun 21	16.62000 +0.42	16.76	16.28	16.37	250,638
22 Jun 21	16.20000 -0.11	16.32	15.75	16.24	230,137
21 Jun 21	16.31000 +2.07	16.49	14.50	14.50	846,082
18 Jun 21	14.24000 +0.48	14.75	14.00	14.05	882,298
17 Jun 21	13.76000 -0.74	14.48	13.38	14.48	444,154
16 Jun 21	14.50000 -0.03	14.75	14.13	14.49	206,737
15 Jun 21	14.53000 +0.78	14.75	13.79	13.79	414,375
14 Jun 21	13.75000 -0.12	14.28	13.69	13.82	206,197
11 Jun 21	13.87000 +0.22	14.01	13.65	13.80	260,556
10 Jun 21	13.65000 +0.44	13.77	13.24	13.37	291,776
09 Jun 21	13.21000 +0.08	13.32	12.91	13.11	421,977
08 Jun 21	13.13000 -0.12	13.60	13.10	13.50	228,979
07 Jun 21	13.25000 -0.18	13.61	13.21	13.60	145,939
04 Jun 21	13.43000 -0.27	14.00	13.35	13.85	282,779
03 Jun 21	13.70000 -0.44	14.14	13.58	14.13	316,389
02 Jun 21	14.14000 -0.51	14.76	14.11	14.76	330,771
01 Jun 21	14.65000 +0.14	15.02	14.59	14.88	522,767
31 May 21	14.51000 +0.14	14.76	14.36	14.36	127,257
28 May 21	14.37000 -0.02	14.63	14.22	14.33	324,684
27 May 21	14.39000 +0.36	14.45	13.99	14.19	1,896,938
26 May 21	14.03000 +0.57	14.17	13.34	13.41	375,687
25 May 21	13.46000 +0.12	13.93	13.32	13.32	346,801
21 May 21	13.34000 -0.06	13.63	13.22	13.54	450,545
20 May 21	13.40000 +0.08	13.43	13.04	13.34	177,175
19 May 21	13.32000 -0.12	13.36	13.00	13.01	144,747
18 May 21	13.44000 +0.08	13.71	13.25	13.31	287,839
17 May 21	13.36000 +0.35	13.41	12.93	13.00	325,493
14 May 21	13.01000 +0.41	13.08	12.70	12.70	466,379
13 May 21	12.60000 -0.53	13.20	12.50	12.78	281,280
12 May 21	13.13000 +0.08	13.39	12.93	13.19	279,497
11 May 21	13.05000 +0.16	13.12	12.31	12.54	273,186
10 May 21	12.89000 -0.43	13.88	12.88	13.32	445,956
07 May 21	13.32000 +0.11	13.49	13.07	13.20	292,060
06 May 21	13.21000 +0.44	13.61	12.70	13.01	448,629
05 May 21	12.77000 +0.58	13.19	12.26	12.26	612,330
04 May 21	12.19000 +0.06	12.37	11.80	12.22	275,801
03 May 21	12.13000 +0.69	12.16	11.32	11.51	330,082
30 Apr 21	11.44000 +0.37	11.49	10.75	10.83	271,012
29 Apr 21	11.07000 -0.29	11.76	11.00	11.48	608,682
28 Apr 21	11.36000 +1.25	11.50	10.13	10.17	987,038
27 Apr 21	10.11000 +0.39	10.18	9.72	9.72	151,104
26 Apr 21	9.72000 +0.28	9.83	9.38	9.40	152,878
23 Apr 21	9.44000 -0.09	9.92	9.44	9.47	240,388
22 Apr 21	9.53000 -0.04	9.67	9.44	9.56	210,531
21 Apr 21	9.57000 +0.04	9.65	9.32	9.32	153,620
20 Apr 21	9.53000 -0.30	9.86	9.43	9.78	228,924
19 Apr 21	9.83000 +0.03	10.00	9.65	9.71	270,690
16 Apr 21	9.80000 -0.10	9.97	9.57	9.82	222,528
15 Apr 21	9.90000 -0.16	10.16	9.80	10.00	186,245
14 Apr 21	10.06000 +0.26	10.34	9.91	9.91	180,593
13 Apr 21	9.80000 -0.03	9.88	9.68	9.79	252,189
12 Apr 21	9.83000 -0.17	10.16	9.65	10.05	210,524
09 Apr 21	10.00000 -0.24	10.21	9.94	10.21	190,653
08 Apr 21	10.24000 -0.30	10.54	10.15	10.49	190,161
07 Apr 21	10.54000 -0.25	10.77	10.49	10.76	82,804
06 Apr 21	10.79000 +0.10	11.07	10.68	10.85	150,203
05 Apr 21	10.69000 -0.19	10.80	10.55	10.55	122,180
01 Apr 21	10.88000 +0.71	10.93	10.20	10.20	253,524
31 Mar 21	10.17000 -0.23	10.50	10.15	10.33	331,843
30 Mar 21	10.40000 -0.17	10.58	10.28	10.43	165,390
29 Mar 21	10.57000 -0.19	10.73	10.45	10.66	248,157
26 Mar 21	10.76000 +0.08	10.94	10.59	10.84	138,975
25 Mar 21	10.68000 +0.06	10.71	10.18	10.22	172,781
24 Mar 21	10.62000 -0.02	11.02	10.57	10.72	261,428
23 Mar 21	10.64000 -0.92	11.14	10.37	11.04	437,898
22 Mar 21	11.56000 +0.59	11.65	10.81	11.00	421,980
19 Mar 21	10.97000 +0.42	11.03	10.35	10.54	301,721
18 Mar 21	10.55000 -0.59	11.16	10.44	11.06	232,108
17 Mar 21	11.14000 +0.31	11.22	10.79	10.80	308,094
16 Mar 21	10.83000 +0.04	11.03	10.30	10.69	458,590
15 Mar 21	10.79000 -0.36	11.25	10.73	11.25	216,350
12 Mar 21	11.15000 -0.35	11.47	11.01	11.38	420,277
11 Mar 21	11.50000 -0.19	11.91	11.42	11.70	635,066
10 Mar 21	11.69000 +0.82	11.84	10.62	10.63	593,339
09 Mar 21	10.87000 +0.31	10.99	10.45	10.55	273,920
08 Mar 21	10.56000 -0.37	11.10	10.50	10.72	378,985
05 Mar 21	10.93000 +0.26	11.07	10.53	10.83	708,354
04 Mar 21	10.67000 -0.27	11.25	10.44	10.94	789,890
03 Mar 21	10.94000 -0.06	11.24	10.67	10.93	492,231
02 Mar 21	11.00000 +0.23	11.39	10.65	10.86	273,467
01 Mar 21	10.77000 -0.03	11.17	10.73	10.81	338,025
26 Feb 21	10.80000 -0.05	10.99	10.28	10.51	387,322
25 Feb 21	10.85000 -0.77	11.55	10.75	11.34	361,801
24 Feb 21	11.62000 +0.43	11.71	11.05	11.38	257,078
23 Feb 21	11.19000 +0.05	11.29	10.53	11.02	307,393
22 Feb 21	11.14000 +0.48	11.84	10.61	10.61	653,066
19 Feb 21	10.66000 -0.01	10.82	10.41	10.68	325,210
18 Feb 21	10.67000 -0.15	11.15	10.65	10.76	320,750
17 Feb 21	10.82000 -0.30	11.44	10.58	11.22	673,712
16 Feb 21	11.12000 +0.34	11.49	11.00	11.49	476,618
12 Feb 21	10.78000 +0.53	11.24	10.00	10.01	1,222,459
11 Feb 21	10.25000 -0.35	10.69	10.16	10.47	396,554
10 Feb 21	10.60000 +0.41	10.76	10.08	10.16	1,068,913
09 Feb 21	10.19000 +0.57	10.31	9.43	9.73	821,902
08 Feb 21	9.62000 +1.11	9.79	8.65	8.65	1,069,238
05 Feb 21	8.51000 +0.31	8.61	8.36	8.48	430,832
04 Feb 21	8.20000 +0.22	8.30	7.93	8.01	350,334
03 Feb 21	7.98000 +0.40	8.04	7.72	7.72	389,227
02 Feb 21	7.58000 +0.34	7.82	7.37	7.46	611,122
01 Feb 21	7.24000 +0.82	7.45	6.48	6.50	457,584
29 Jan 21	6.42000 +0.08	6.69	6.34	6.38	651,746
28 Jan 21	6.34000 +0.06	6.54	6.24	6.30	416,765
27 Jan 21	6.28000 +0.22	6.41	5.83	6.00	688,644
26 Jan 21	6.06000 -0.19	6.37	6.03	6.33	165,497
25 Jan 21	6.25000 +0.05	6.38	6.10	6.27	2,266,906
22 Jan 21	6.20000 -0.15	6.40	6.09	6.11	587,119
21 Jan 21	6.35000 -0.15	6.61	6.26	6.45	247,914
20 Jan 21	6.50000 +0.07	6.59	6.40	6.41	165,453
19 Jan 21	6.43000 +0.56	6.52	5.98	6.03	324,632
18 Jan 21	5.87000 -0.13	6.09	5.76	5.90	677,557
15 Jan 21	6.00000 -0.09	6.08	5.88	6.05	207,904
14 Jan 21	6.09000 +0.23	6.19	5.86	5.87	355,868
13 Jan 21	5.86000 -0.03	5.91	5.72	5.86	233,514
12 Jan 21	5.89000 +0.20	6.07	5.71	5.71	412,355
11 Jan 21	5.69000 +0.01	5.73	5.49	5.56	169,341
08 Jan 21	5.68000 -0.03	5.79	5.56	5.77	293,880
07 Jan 21	5.71000 +0.21	5.78	5.51	5.51	423,781
06 Jan 21	5.50000 +0.03	5.79	5.44	5.66	268,404
05 Jan 21	5.47000 +0.45	5.78	5.02	5.02	619,261
04 Jan 21	5.02000 +0.02	5.36	4.95	5.10	507,859
31 Dec 20	5.00000 +0.07	5.08	4.92	4.92	200,610
30 Dec 20	4.93000 +0.06	5.18	4.87	4.88	401,521
29 Dec 20	4.87000 +0.14	4.94	4.65	4.73	314,323
24 Dec 20	4.73000 -0.06	4.74	4.58	4.74	90,508
23 Dec 20	4.79000 +0.23	4.90	4.47	4.48	245,177
22 Dec 20	4.56000 +0.14	4.60	4.33	4.39	272,081
21 Dec 20	4.42000 -0.21	4.55	4.28	4.40	546,687
18 Dec 20	4.63000 +0.09	4.83	4.47	4.47	286,589
17 Dec 20	4.54000 +0.14	4.57	4.33	4.57	270,273
16 Dec 20	4.40000 -0.14	4.61	4.38	4.61	179,742
15 Dec 20	4.54000 +0.10	4.57	4.41	4.48	118,811
14 Dec 20	4.44000 -0.14	4.68	4.43	4.67	328,193
11 Dec 20	4.58000 +0.06	4.59	4.37	4.54	723,326
10 Dec 20	4.52000 +0.24	4.57	4.27	4.27	491,351
09 Dec 20	4.28000 -0.12	4.49	4.22	4.49	364,336
08 Dec 20	4.40000 +0.01	4.46	4.32	4.35	316,452
07 Dec 20	4.39000 +0.07	4.51	4.29	4.30	429,381
04 Dec 20	4.32000 +0.23	4.56	4.11	4.11	390,669
03 Dec 20	4.09000 -0.27	4.43	4.00	4.37	370,162
02 Dec 20	4.36000 +0.44	4.42	3.88	3.88	803,588
01 Dec 20	3.92000 +0.11	3.93	3.83	3.83	209,762
30 Nov 20	3.81000 -0.22	4.01	3.80	4.01	199,158
27 Nov 20	4.03000 +0.25	4.10	3.75	3.75	378,302
26 Nov 20	3.78000 +0.00	3.86	3.75	3.75	102,813
25 Nov 20	3.78000 +0.08	3.85	3.58	3.66	405,628
24 Nov 20	3.70000 +0.02	4.00	3.61	3.77	561,737
23 Nov 20	3.68000 +0.15	3.89	3.60	3.60	388,836
20 Nov 20	3.53000 +0.06	3.58	3.43	3.45	162,659
19 Nov 20	3.47000 +0.05	3.55	3.40	3.42	316,073
18 Nov 20	3.42000 -0.01	3.67	3.38	3.45	493,221
17 Nov 20	3.43000 +0.18	3.47	3.19	3.20	202,355
16 Nov 20	3.25000 +0.11	3.34	3.17	3.19	222,776
13 Nov 20	3.14000 +0.12	3.17	3.00	3.05	178,895
12 Nov 20	3.02000 -0.10	3.24	2.97	3.05	435,264
11 Nov 20	3.12000 -0.09	3.39	3.01	3.32	571,872
10 Nov 20	3.21000 +0.16	3.35	2.96	3.05	618,444
09 Nov 20	3.05000 +0.26	3.20	2.87	2.87	579,823
06 Nov 20	2.79000 +0.37	2.87	2.45	2.54	755,612
05 Nov 20	2.42000 +0.07	2.44	2.30	2.30	132,297
04 Nov 20	2.35000 +0.05	2.35	2.23	2.29	158,204
03 Nov 20	2.30000 +0.05	2.37	2.24	2.28	164,345
02 Nov 20	2.25000 +0.01	2.31	2.20	2.25	189,164
30 Oct 20	2.24000 -0.04	2.34	2.18	2.22	130,019
29 Oct 20	2.28000 +0.01	2.29	2.14	2.18	163,622
28 Oct 20	2.27000 -0.24	2.43	2.26	2.40	268,195
27 Oct 20	2.51000 -0.01	2.56	2.49	2.52	152,533
26 Oct 20	2.52000 -0.17	2.63	2.49	2.63	273,443
23 Oct 20	2.69000 +0.05	2.69	2.60	2.63	121,561
22 Oct 20	2.64000 +0.08	2.67	2.53	2.54	311,769
21 Oct 20	2.56000 -0.01	2.67	2.52	2.55	313,533
20 Oct 20	2.57000 +0.13	2.61	2.41	2.46	351,571
19 Oct 20	2.44000 -0.04	2.54	2.41	2.48	198,643
16 Oct 20	2.48000 +0.01	2.68	2.46	2.58	475,184
15 Oct 20	2.47000 -0.05	2.54	2.36	2.40	544,341
14 Oct 20	2.52000 +0.08	2.58	2.42	2.42	436,786
13 Oct 20	2.44000 -0.06	2.53	2.38	2.45	765,502
09 Oct 20	2.50000 -0.02	2.55	2.38	2.55	336,746
08 Oct 20	2.52000 +0.26	2.59	2.32	2.35	313,700
07 Oct 20	2.26000 +0.13	2.26	2.13	2.15	224,420
06 Oct 20	2.13000 -0.07	2.36	2.12	2.21	219,845
05 Oct 20	2.20000 +0.15	2.21	2.04	2.15	515,379
02 Oct 20	2.05000 -0.04	2.11	1.96	2.04	412,219
01 Oct 20	2.09000 +0.01	2.11	2.01	2.07	242,715
30 Sep 20	2.08000 -0.06	2.19	2.02	2.14	354,478
29 Sep 20	2.14000 -0.09	2.22	2.09	2.22	219,904
28 Sep 20	2.23000 +0.01	2.30	2.19	2.26	229,853
25 Sep 20	2.22000 -0.01	2.25	2.09	2.20	435,221
24 Sep 20	2.23000 -0.06	2.31	2.21	2.30	216,583
23 Sep 20	2.29000 +0.00	2.38	2.29	2.30	238,586
22 Sep 20	2.29000 +0.05	2.31	2.23	2.27	155,587
21 Sep 20	2.24000 -0.14	2.31	2.21	2.31	264,215
18 Sep 20	2.38000 -0.13	2.51	2.35	2.47	2,682,577
17 Sep 20	2.51000 +0.00	2.57	2.39	2.48	318,840
16 Sep 20	2.51000 +0.25	2.54	2.29	2.29	563,837
15 Sep 20	2.26000 +0.05	2.38	2.23	2.25	322,920
14 Sep 20	2.21000 -0.05	2.28	2.19	2.27	444,350
11 Sep 20	2.26000 -0.08	2.35	2.25	2.30	227,679
10 Sep 20	2.34000 -0.02	2.40	2.30	2.33	218,370
09 Sep 20	2.36000 +0.01	2.42	2.31	2.34	284,167
08 Sep 20	2.35000 -0.16	2.42	2.26	2.41	245,321
04 Sep 20	2.51000 -0.08	2.68	2.41	2.58	304,390
03 Sep 20	2.59000 +0.02	2.64	2.49	2.55	188,833
02 Sep 20	2.57000 -0.11	2.69	2.48	2.68	504,391
01 Sep 20	2.68000 +0.03	2.73	2.60	2.63	472,371
31 Aug 20	2.65000 +0.00	2.66	2.56	2.64	243,071
28 Aug 20	2.65000 +0.03	2.68	2.58	2.63	248,439
27 Aug 20	2.62000 -0.19	2.80	2.59	2.79	355,494
26 Aug 20	2.81000 -0.12	2.93	2.74	2.93	396,924
25 Aug 20	2.93000 +0.06	2.96	2.81	2.92	248,329
24 Aug 20	2.87000 +0.04	2.99	2.79	2.85	406,732
21 Aug 20	2.83000 -0.27	3.08	2.71	3.07	558,138
20 Aug 20	3.10000 -0.05	3.23	2.98	3.13	329,928
19 Aug 20	3.15000 +0.06	3.17	3.02	3.09	451,975
18 Aug 20	3.09000 -0.14	3.38	3.04	3.26	875,567
17 Aug 20	3.23000 +0.13	3.65	3.11	3.16	1,195,982
14 Aug 20	3.10000 +0.50	3.13	2.58	2.58	1,225,635
13 Aug 20	2.60000 -0.16	2.74	2.57	2.74	459,495
12 Aug 20	2.76000 +0.26	2.78	2.52	2.52	775,648
11 Aug 20	2.50000 -0.05	2.71	2.47	2.70	616,672
10 Aug 20	2.55000 +0.17	2.69	2.45	2.45	631,982
07 Aug 20	2.38000 +0.22	2.45	2.15	2.17	622,724
06 Aug 20	2.16000 +0.08	2.20	2.06	2.18	547,442
05 Aug 20	2.08000 +0.08	2.25	2.03	2.11	603,073
04 Aug 20	2.00000 +0.12	2.03	1.89	1.89	533,735
31 Jul 20	1.88000 -0.02	1.91	1.84	1.87	185,963
30 Jul 20	1.90000 -0.07	1.94	1.83	1.94	225,363
29 Jul 20	1.97000 +0.10	2.00	1.84	1.87	326,016
28 Jul 20	1.87000 -0.02	1.91	1.86	1.88	147,075
27 Jul 20	1.89000 +0.00	1.92	1.83	1.92	140,169
24 Jul 20	1.89000 -0.01	1.94	1.85	1.90	315,496
23 Jul 20	1.90000 +0.06	1.98	1.85	1.91	637,104
22 Jul 20	1.84000 -0.03	1.86	1.79	1.83	294,646
21 Jul 20	1.87000 +0.16	2.00	1.74	1.74	752,412
20 Jul 20	1.71000 -0.01	1.75	1.70	1.71	212,449
17 Jul 20	1.72000 +0.02	1.79	1.68	1.72	295,046
16 Jul 20	1.70000 +0.00	1.77	1.67	1.68	377,160
15 Jul 20	1.70000 +0.09	1.75	1.64	1.75	819,175
14 Jul 20	1.61000 +0.01	1.63	1.53	1.60	645,811
13 Jul 20	1.60000 -0.10	1.72	1.59	1.72	339,784
10 Jul 20	1.70000 +0.08	1.72	1.55	1.62	609,432
09 Jul 20	1.62000 -0.07	1.71	1.61	1.69	199,700
08 Jul 20	1.69000 -0.02	1.74	1.63	1.73	217,701
07 Jul 20	1.71000 +0.03	1.77	1.65	1.66	365,167
06 Jul 20	1.68000 +0.01	1.70	1.61	1.68	485,368
03 Jul 20	1.67000 +0.03	1.68	1.59	1.61	50,632
02 Jul 20	1.64000 +0.05	1.72	1.57	1.57	629,131
30 Jun 20	1.59000 +0.06	1.60	1.48	1.52	537,497
29 Jun 20	1.53000 +0.02	1.58	1.51	1.51	420,506
26 Jun 20	1.51000 -0.05	1.59	1.48	1.52	628,645
25 Jun 20	1.56000 -0.01	1.60	1.48	1.50	510,682
24 Jun 20	1.57000 -0.08	1.64	1.51	1.62	630,073
23 Jun 20	1.65000 +0.04	1.73	1.62	1.63	485,170
22 Jun 20	1.61000 +0.04	1.62	1.51	1.58	435,905
19 Jun 20	1.57000 +0.07	1.66	1.53	1.55	742,126
18 Jun 20	1.50000 +0.01	1.60	1.46	1.48	500,761
17 Jun 20	1.49000 -0.15	1.65	1.49	1.64	686,970
16 Jun 20	1.64000 -0.06	1.86	1.63	1.85	807,988
15 Jun 20	1.70000 -0.09	1.79	1.65	1.70	678,441
12 Jun 20	1.79000 +0.03	1.93	1.71	1.85	711,477
11 Jun 20	1.76000 -0.34	1.93	1.66	1.69	950,722
10 Jun 20	2.10000 -0.28	2.32	2.05	2.32	1,072,321
09 Jun 20	2.38000 -0.33	2.64	2.31	2.60	1,269,124
08 Jun 20	2.71000 +0.55	2.76	2.30	2.42	1,525,648
05 Jun 20	2.16000 +0.48	2.31	1.71	1.71	1,772,318
04 Jun 20	1.68000 +0.06	1.69	1.54	1.69	818,088
03 Jun 20	1.62000 -0.12	1.74	1.58	1.74	799,590
02 Jun 20	1.74000 +0.12	1.74	1.64	1.66	476,565
01 Jun 20	1.62000 +0.01	1.69	1.60	1.60	238,596
29 May 20	1.61000 -0.09	1.69	1.60	1.65	1,539,666
28 May 20	1.70000 -0.08	1.75	1.70	1.73	348,535
27 May 20	1.78000 -0.02	1.81	1.70	1.75	379,512
26 May 20	1.80000 +0.05	1.83	1.73	1.75	412,640
25 May 20	1.75000 +0.00	1.78	1.69	1.72	135,807
22 May 20	1.75000 -0.08	1.78	1.71	1.78	174,331
21 May 20	1.83000 +0.02	1.90	1.73	1.87	165,000
20 May 20	1.81000 +0.12	1.88	1.72	1.74	337,957
19 May 20	1.69000 +0.06	1.77	1.68	1.70	305,537
15 May 20	1.63000 +0.05	1.77	1.54	1.77	332,981
14 May 20	1.58000 -0.04	1.78	1.43	1.58	366,649
13 May 20	1.62000 -0.18	1.75	1.59	1.75	539,750
12 May 20	1.80000 +0.00	1.93	1.79	1.82	352,490
11 May 20	1.80000 -0.10	1.90	1.78	1.89	240,444
08 May 20	1.90000 +0.08	1.90	1.80	1.89	248,217
07 May 20	1.82000 -0.02	1.92	1.75	1.91	275,406
06 May 20	1.84000 -0.06	1.95	1.80	1.93	498,173
05 May 20	1.90000 +0.13	2.05	1.84	1.89	546,050
04 May 20	1.77000 +0.02	1.86	1.68	1.71	501,486
01 May 20	1.75000 -0.15	1.91	1.63	1.91	546,661
30 Apr 20	1.90000 -0.06	2.10	1.86	2.07	779,313
29 Apr 20	1.96000 +0.15	2.00	1.89	1.93	534,633
28 Apr 20	1.81000 +0.13	1.83	1.68	1.71	450,030
27 Apr 20	1.68000 -0.05	1.72	1.57	1.66	316,010
24 Apr 20	1.73000 -0.10	1.96	1.60	1.83	643,398
23 Apr 20	1.83000 +0.42	1.87	1.50	1.50	655,135
22 Apr 20	1.41000 +0.05	1.48	1.40	1.42	407,648
21 Apr 20	1.36000 +0.06	1.36	1.24	1.24	208,969
20 Apr 20	1.30000 +0.03	1.35	1.15	1.15	365,504
17 Apr 20	1.27000 +0.08	1.35	1.19	1.20	288,575
16 Apr 20	1.19000 +0.01	1.26	1.19	1.20	322,684
15 Apr 20	1.18000 -0.06	1.23	1.10	1.15	421,842
14 Apr 20	1.24000 -0.06	1.34	1.21	1.30	400,013
13 Apr 20	1.30000 -0.09	1.45	1.26	1.44	455,526
09 Apr 20	1.39000 +0.03	1.59	1.30	1.44	1,198,121
08 Apr 20	1.36000 +0.08	1.38	1.24	1.30	517,524
07 Apr 20	1.28000 +0.04	1.39	1.23	1.31	694,155
06 Apr 20	1.24000 +0.03	1.26	1.12	1.17	706,290
03 Apr 20	1.21000 +0.01	1.36	1.06	1.36	1,451,716
02 Apr 20	1.20000 +0.19	1.41	1.04	1.08	1,438,872
01 Apr 20	1.01000 -0.12	1.09	0.96	1.08	482,451
31 Mar 20	1.13000 +0.15	1.13	1.00	1.01	818,057
30 Mar 20	0.98000 +0.01	1.05	0.87	0.98	678,974
27 Mar 20	0.97000 -0.21	1.15	0.92	1.15	584,877
26 Mar 20	1.18000 -0.04	1.38	1.15	1.23	719,659
25 Mar 20	1.22000 +0.06	1.44	1.08	1.23	811,149
24 Mar 20	1.16000 +0.12	1.20	1.07	1.17	427,632
23 Mar 20	1.04000 +0.01	1.11	0.96	1.02	377,877
20 Mar 20	1.03000 +0.03	1.25	1.01	1.05	861,261
19 Mar 20	1.00000 +0.02	1.18	0.97	1.00	462,421
18 Mar 20	0.98000 -0.19	1.20	0.81	1.12	1,111,437
17 Mar 20	1.17000 -0.02	1.38	1.14	1.18	725,382
16 Mar 20	1.19000 -0.30	1.40	1.10	1.34	739,083
13 Mar 20	1.49000 +0.17	1.52	1.31	1.44	572,114
12 Mar 20	1.32000 -0.16	1.65	1.26	1.36	837,494
11 Mar 20	1.48000 -0.13	1.83	1.41	1.65	1,159,973
10 Mar 20	1.61000 -0.04	1.96	1.41	1.95	1,562,179
09 Mar 20	1.65000 -1.27	2.29	1.65	2.00	1,541,824
06 Mar 20	2.92000 -0.31	3.18	2.71	2.90	1,450,430
05 Mar 20	3.23000 -0.52	3.72	3.16	3.72	1,177,814
04 Mar 20	3.75000 -0.36	4.23	3.69	4.22	933,950
03 Mar 20	4.11000 -0.19	4.35	4.11	4.35	508,235
02 Mar 20	4.30000 +0.02	4.41	4.00	4.41	377,626
28 Feb 20	4.28000 +0.00	4.28	3.99	4.02	518,962
27 Feb 20	4.28000 -0.27	4.41	4.08	4.41	312,879
26 Feb 20	4.55000 -0.10	4.80	4.54	4.63	304,404
25 Feb 20	4.65000 -0.21	4.90	4.51	4.86	594,105
24 Feb 20	4.86000 -0.34	5.02	4.81	5.01	376,258
21 Feb 20	5.20000 -0.17	5.32	5.18	5.30	173,784
20 Feb 20	5.37000 -0.09	5.52	5.36	5.49	273,319
19 Feb 20	5.46000 +0.33	5.50	5.13	5.18	1,130,059
18 Feb 20	5.13000 -0.06	5.15	5.03	5.14	228,236
14 Feb 20	5.19000 -0.16	5.43	5.13	5.37	425,130
13 Feb 20	5.35000 -0.15	5.53	5.32	5.49	431,078
12 Feb 20	5.50000 -0.07	5.94	5.44	5.94	427,571
11 Feb 20	5.57000 +0.00	5.76	5.57	5.71	308,192
10 Feb 20	5.57000 -0.10	5.64	5.53	5.64	158,339
07 Feb 20	5.67000 -0.21	5.76	5.60	5.76	238,724
06 Feb 20	5.88000 -0.13	6.06	5.80	5.99	230,528
05 Feb 20	6.01000 +0.34	6.22	5.88	5.89	946,707
04 Feb 20	5.67000 -0.25	6.15	5.63	6.10	633,748
03 Feb 20	5.92000 -0.12	6.04	5.82	6.03	412,759
31 Jan 20	6.04000 -0.17	6.23	5.97	6.13	459,947
30 Jan 20	6.21000 -0.09	6.35	6.08	6.18	363,786
29 Jan 20	6.30000 -0.06	6.46	6.23	6.41	319,316
28 Jan 20	6.36000 +0.06	6.45	6.25	6.38	321,011
27 Jan 20	6.30000 -0.23	6.50	6.18	6.31	515,253
24 Jan 20	6.53000 -0.16	6.70	6.39	6.70	456,813
23 Jan 20	6.69000 -0.18	6.78	6.50	6.78	508,834
22 Jan 20	6.87000 -0.22	7.12	6.77	6.96	552,634
21 Jan 20	7.09000 -0.27	7.30	6.87	7.24	546,754
20 Jan 20	7.36000 -0.08	7.45	7.20	7.29	139,943
17 Jan 20	7.44000 -0.01	7.65	7.26	7.64	469,399
16 Jan 20	7.45000 +0.34	7.56	7.16	7.17	676,399
15 Jan 20	7.11000 +0.03	7.18	6.97	7.02	393,940
14 Jan 20	7.08000 +0.05	7.09	6.92	7.03	1,357,516
13 Jan 20	7.03000 -0.13	7.13	6.88	7.08	232,301
10 Jan 20	7.16000 -0.13	7.28	7.05	7.28	213,460
09 Jan 20	7.29000 +0.09	7.38	6.86	7.19	323,738
08 Jan 20	7.20000 -0.30	7.56	7.08	7.42	478,354
07 Jan 20	7.50000 +0.10	7.54	7.30	7.40	301,113
06 Jan 20	7.40000 +0.00	7.53	7.34	7.42	1,487,827
03 Jan 20	7.40000 +0.08	7.58	7.35	7.50	240,917
02 Jan 20	7.32000 -0.22	7.86	7.31	7.64	337,851
31 Dec 19	7.54000 +0.00	7.65	7.40	7.46	239,805
30 Dec 19	7.54000 +0.07	7.66	7.48	7.48	199,096
27 Dec 19	7.47000 -0.16	7.76	7.43	7.69	220,286
24 Dec 19	7.63000 +0.18	7.79	7.48	7.48	166,064
23 Dec 19	7.45000 +0.08	7.47	7.25	7.38	531,982
20 Dec 19	7.37000 -0.26	7.67	7.36	7.60	364,521
19 Dec 19	7.63000 -0.10	7.76	7.50	7.70	351,545
18 Dec 19	7.73000 -0.11	7.88	7.66	7.79	342,302
17 Dec 19	7.84000 +0.08	7.90	7.75	7.86	282,876
16 Dec 19	7.76000 +0.33	7.80	7.62	7.62	564,904
13 Dec 19	7.43000 +0.33	7.58	7.04	7.16	2,620,115
12 Dec 19	7.10000 +0.47	7.17	6.58	6.64	547,050
11 Dec 19	6.63000 -0.07	6.77	6.54	6.70	121,934
10 Dec 19	6.70000 +0.02	6.78	6.65	6.65	296,849
09 Dec 19	6.68000 -0.06	6.82	6.61	6.71	221,697
06 Dec 19	6.74000 +0.25	6.80	6.28	6.28	287,982
05 Dec 19	6.49000 +0.24	6.65	6.32	6.32	336,075
04 Dec 19	6.25000 +0.38	6.32	5.94	5.94	1,790,259
03 Dec 19	5.87000 -0.11	5.90	5.69	5.87	1,598,321
02 Dec 19	5.98000 -0.11	6.17	5.82	6.10	267,075
29 Nov 19	6.09000 -0.14	6.15	5.94	6.11	188,499
28 Nov 19	6.23000 -0.07	6.30	6.16	6.30	62,506
27 Nov 19	6.30000 +0.08	6.30	6.17	6.21	172,994
26 Nov 19	6.22000 -0.01	6.26	6.12	6.25	303,609
25 Nov 19	6.23000 +0.04	6.26	6.10	6.19	337,535
22 Nov 19	6.19000 +0.05	6.32	6.06	6.18	249,919
21 Nov 19	6.14000 +0.22	6.19	5.91	5.95	361,220
20 Nov 19	5.92000 +0.10	5.99	5.68	5.83	362,291
19 Nov 19	5.82000 -0.14	5.92	5.66	5.92	355,660
18 Nov 19	5.96000 -0.19	6.09	5.73	5.73	299,882
15 Nov 19	6.15000 +0.17	6.32	6.01	6.02	533,570
14 Nov 19	5.98000 -0.16	6.24	5.95	6.11	374,010
13 Nov 19	6.14000 -0.14	6.35	6.11	6.28	313,575
12 Nov 19	6.28000 +0.01	6.56	6.25	6.32	518,490
11 Nov 19	6.27000 -0.10	6.44	6.17	6.24	512,147
08 Nov 19	6.37000 +0.09	6.56	6.07	6.21	298,780
07 Nov 19	6.28000 +0.64	6.29	5.66	5.73	722,252
06 Nov 19	5.64000 -0.15	5.85	5.61	5.75	182,187
05 Nov 19	5.79000 +0.05	5.95	5.76	5.78	250,582
04 Nov 19	5.74000 +0.45	5.75	5.37	5.42	578,168
01 Nov 19	5.29000 +0.15	5.34	5.09	5.09	306,231
31 Oct 19	5.14000 -0.12	5.28	4.91	5.23	450,906
30 Oct 19	5.26000 -0.14	5.46	5.21	5.46	157,196
29 Oct 19	5.40000 +0.05	5.49	5.23	5.31	335,312
28 Oct 19	5.35000 +0.03	5.48	5.30	5.30	593,892
25 Oct 19	5.32000 +0.04	5.33	5.16	5.25	240,321
24 Oct 19	5.28000 -0.04	5.44	5.20	5.40	276,773
23 Oct 19	5.32000 +0.05	5.33	5.13	5.25	570,678
22 Oct 19	5.27000 -0.01	5.39	5.15	5.32	332,629
21 Oct 19	5.28000 +0.00	5.42	5.19	5.26	301,491
18 Oct 19	5.28000 -0.24	5.55	5.24	5.55	400,127
17 Oct 19	5.52000 -0.05	5.67	5.44	5.52	196,461
16 Oct 19	5.57000 -0.01	5.74	5.47	5.57	1,425,153
15 Oct 19	5.58000 +0.09	5.68	5.40	5.45	211,695
11 Oct 19	5.49000 +0.16	5.60	5.40	5.40	302,407
10 Oct 19	5.33000 +0.08	5.36	5.18	5.29	293,986
09 Oct 19	5.25000 +0.08	5.36	5.13	5.27	610,225
08 Oct 19	5.17000 -0.38	5.47	5.13	5.45	508,596
07 Oct 19	5.55000 -0.02	5.59	5.40	5.57	372,201
04 Oct 19	5.57000 -0.07	5.74	5.50	5.68	192,734
03 Oct 19	5.64000 -0.07	5.71	5.54	5.65	400,349
02 Oct 19	5.71000 -0.28	6.02	5.69	5.98	258,812
01 Oct 19	5.99000 -0.45	6.53	5.99	6.48	232,794
30 Sep 19	6.44000 -0.18	6.66	6.41	6.58	190,643
27 Sep 19	6.62000 -0.09	6.82	6.55	6.58	132,292
26 Sep 19	6.71000 -0.22	6.88	6.68	6.88	155,211
25 Sep 19	6.93000 +0.07	7.01	6.73	6.80	198,481
24 Sep 19	6.86000 -0.51	7.26	6.81	7.24	320,997
23 Sep 19	7.37000 -0.04	7.49	7.25	7.29	88,884
20 Sep 19	7.41000 -0.01	7.55	7.31	7.49	164,845
19 Sep 19	7.42000 -0.14	7.76	7.38	7.61	190,795
18 Sep 19	7.56000 -0.06	7.64	7.22	7.50	339,164
17 Sep 19	7.62000 -0.37	7.94	7.55	7.90	323,992
16 Sep 19	7.99000 +0.89	8.13	7.60	7.85	806,302
13 Sep 19	7.10000 +0.14	7.14	6.86	7.00	179,698
12 Sep 19	6.96000 +0.34	7.02	6.38	6.47	281,925
11 Sep 19	6.62000 -0.18	7.12	6.55	6.86	394,900
10 Sep 19	6.80000 +0.28	6.93	6.51	6.53	230,870
09 Sep 19	6.52000 +0.15	6.60	6.38	6.48	365,577
06 Sep 19	6.37000 +0.11	6.46	6.13	6.23	232,775
05 Sep 19	6.26000 +0.38	6.30	5.91	5.96	310,696
04 Sep 19	5.88000 +0.26	6.15	5.65	5.71	348,767
03 Sep 19	5.62000 -0.05	5.66	5.48	5.56	186,092
30 Aug 19	5.67000 -0.13	5.76	5.52	5.76	256,236
29 Aug 19	5.80000 +0.18	5.83	5.55	5.69	637,350
28 Aug 19	5.62000 +0.30	5.68	5.34	5.42	373,194
27 Aug 19	5.32000 -0.15	5.56	5.26	5.56	282,519
26 Aug 19	5.47000 -0.19	5.78	5.45	5.75	172,733
23 Aug 19	5.66000 -0.36	6.00	5.60	5.92	228,850
22 Aug 19	6.02000 -0.06	6.23	5.97	6.08	167,818
21 Aug 19	6.08000 +0.03	6.29	5.98	6.12	181,732
20 Aug 19	6.05000 +0.16	6.13	5.77	5.84	173,962
19 Aug 19	5.89000 +0.16	5.90	5.77	5.83	222,381
16 Aug 19	5.73000 +0.21	5.76	5.58	5.59	324,306
15 Aug 19	5.52000 -0.07	5.66	5.41	5.55	457,003
14 Aug 19	5.59000 -0.57	6.10	5.57	5.99	762,761
13 Aug 19	6.16000 +0.06	6.33	6.01	6.10	298,063
12 Aug 19	6.10000 -0.28	6.36	6.01	6.34	441,304
09 Aug 19	6.38000 +0.29	6.43	6.01	6.28	381,192
08 Aug 19	6.09000 -0.39	6.55	5.99	6.05	840,460
07 Aug 19	6.48000 -0.49	6.82	6.31	6.76	643,072
06 Aug 19	6.97000 -0.45	7.33	6.83	7.04	233,267
02 Aug 19	7.42000 -0.23	7.75	7.39	7.75	188,917
01 Aug 19	7.65000 -0.29	7.86	7.46	7.86	396,766
31 Jul 19	7.94000 +0.48	8.15	7.50	7.50	666,261
30 Jul 19	7.46000 +0.76	7.57	6.57	6.67	670,606
29 Jul 19	6.70000 +0.02	6.82	6.58	6.69	139,065
26 Jul 19	6.68000 +0.02	6.82	6.62	6.67	188,961
25 Jul 19	6.66000 -0.10	6.86	6.59	6.81	166,114
24 Jul 19	6.76000 +0.02	6.88	6.62	6.69	299,735
23 Jul 19	6.74000 +0.02	6.81	6.65	6.74	343,127
22 Jul 19	6.72000 +0.00	6.83	6.70	6.73	207,371
19 Jul 19	6.72000 +0.04	6.81	6.61	6.70	177,696
18 Jul 19	6.68000 -0.19	6.76	6.58	6.76	254,759
17 Jul 19	6.87000 -0.33	7.29	6.83	7.21	459,987
16 Jul 19	7.20000 -0.28	7.47	7.09	7.47	314,348
15 Jul 19	7.48000 +0.27	7.59	7.18	7.22	310,435
12 Jul 19	7.21000 +0.07	7.27	7.03	7.13	178,012
11 Jul 19	7.14000 -0.04	7.20	6.95	7.20	251,661
10 Jul 19	7.18000 +0.39	7.38	6.84	6.90	505,147
09 Jul 19	6.79000 -0.09	6.85	6.73	6.85	464,928
08 Jul 19	6.88000 -0.01	7.00	6.83	6.83	247,957
05 Jul 19	6.89000 +0.36	7.02	6.47	6.52	356,356
04 Jul 19	6.53000 +0.14	6.66	6.25	6.35	191,772
03 Jul 19	6.39000 +0.07	6.43	6.20	6.38	404,568
02 Jul 19	6.32000 -0.21	6.55	6.12	6.55	1,053,978
28 Jun 19	6.53000 +0.23	7.02	6.46	6.68	1,185,833
27 Jun 19	6.30000 -0.34	6.64	6.14	6.64	374,915
26 Jun 19	6.64000 +0.38	6.72	6.27	6.35	485,564
25 Jun 19	6.26000 +0.02	6.30	6.14	6.21	220,943
24 Jun 19	6.24000 -0.02	6.31	6.10	6.28	310,420
21 Jun 19	6.26000 -0.16	6.44	6.22	6.44	353,185
20 Jun 19	6.42000 +0.19	6.58	6.32	6.42	249,967
19 Jun 19	6.23000 -0.22	6.45	6.19	6.45	200,034
18 Jun 19	6.45000 +0.30	6.49	6.16	6.21	297,891
17 Jun 19	6.15000 +0.23	6.17	5.81	5.89	185,950
14 Jun 19	5.92000 -0.24	6.19	5.80	6.19	463,588
13 Jun 19	6.16000 +0.05	6.38	6.13	6.28	470,857
12 Jun 19	6.11000 -0.38	6.40	6.03	6.36	836,294
11 Jun 19	6.49000 +0.01	6.57	6.37	6.51	295,752
10 Jun 19	6.48000 -0.42	6.90	6.40	6.89	532,468
07 Jun 19	6.90000 -0.15	7.05	6.87	7.01	198,201
06 Jun 19	7.05000 +0.16	7.12	6.68	6.91	626,138
05 Jun 19	6.89000 -0.35	7.19	6.81	7.15	381,527
04 Jun 19	7.24000 -0.02	7.46	7.15	7.33	297,424
03 Jun 19	7.26000 -0.10	7.73	7.18	7.48	506,625
31 May 19	7.36000 -0.28	7.51	7.28	7.42	266,074
30 May 19	7.64000 -0.23	7.97	7.58	7.95	563,583
29 May 19	7.87000 +0.02	8.02	7.67	7.71	470,473
28 May 19	7.85000 -0.14	8.01	7.77	8.01	369,348
27 May 19	7.99000 +0.12	8.00	7.83	7.85	165,672
24 May 19	7.87000 -0.08	8.07	7.72	8.04	287,421
23 May 19	7.95000 -0.80	8.51	7.92	8.51	735,984
22 May 19	8.75000 -0.42	9.11	8.71	9.01	306,322
21 May 19	9.17000 +0.04	9.25	8.98	9.14	259,164
17 May 19	9.13000 -0.12	9.25	8.96	9.15	344,055
16 May 19	9.25000 +0.12	9.46	9.13	9.26	247,983
15 May 19	9.13000 -0.05	9.26	8.78	9.03	219,888
14 May 19	9.18000 +0.26	9.34	8.90	9.04	265,308
13 May 19	8.92000 -0.51	9.46	8.84	9.39	294,192
10 May 19	9.43000 +0.82	9.48	8.60	8.75	639,653
09 May 19	8.61000 +0.25	9.16	8.36	8.59	912,255
08 May 19	8.36000 -0.05	9.25	8.29	8.45	761,039
07 May 19	8.41000 -0.29	8.89	8.31	8.53	433,808
06 May 19	8.70000 +0.04	8.74	8.30	8.43	369,900
03 May 19	8.66000 +0.35	8.71	8.25	8.38	183,919
02 May 19	8.31000 -0.15	8.40	8.07	8.32	271,223
01 May 19	8.46000 -0.46	8.92	8.42	8.92	365,008
30 Apr 19	8.92000 -0.21	9.15	8.80	9.15	113,312
29 Apr 19	9.13000 +0.58	9.16	8.47	8.55	436,654
26 Apr 19	8.55000 -0.34	8.80	8.50	8.75	232,596
25 Apr 19	8.89000 -0.16	9.09	8.82	8.99	291,926
24 Apr 19	9.05000 -0.28	9.36	8.98	9.30	264,900
23 Apr 19	9.33000 +0.03	9.52	9.16	9.31	325,367
22 Apr 19	9.30000 +0.23	9.48	9.12	9.15	373,009
18 Apr 19	9.07000 +0.03	9.27	8.94	9.12	311,763
17 Apr 19	9.04000 +0.40	9.11	8.60	8.70	497,031
16 Apr 19	8.64000 +0.12	8.70	8.27	8.56	242,982
15 Apr 19	8.52000 -0.21	8.70	8.47	8.67	263,298
12 Apr 19	8.73000 +0.26	8.80	8.45	8.75	316,075
11 Apr 19	8.47000 -0.06	8.88	8.38	8.44	305,946
10 Apr 19	8.53000 +0.24	8.64	8.29	8.34	196,912
09 Apr 19	8.29000 +0.01	8.45	8.08	8.24	230,514
08 Apr 19	8.28000 +0.42	8.29	7.90	7.90	267,592
05 Apr 19	7.86000 +0.31	7.89	7.58	7.58	547,266
04 Apr 19	7.55000 +0.07	7.65	7.27	7.46	292,967
03 Apr 19	7.48000 -0.24	7.77	7.43	7.74	400,250
02 Apr 19	7.72000 +0.00	7.86	7.54	7.78	271,498
01 Apr 19	7.72000 +0.60	7.84	7.20	7.20	522,449
29 Mar 19	7.12000 +0.00	7.25	6.97	7.25	462,498
28 Mar 19	7.12000 -0.17	7.26	7.04	7.23	262,917
27 Mar 19	7.29000 -0.26	7.59	7.20	7.54	240,093
26 Mar 19	7.55000 +0.13	7.79	7.50	7.65	229,242
25 Mar 19	7.42000 -0.21	7.62	7.35	7.54	239,524
22 Mar 19	7.63000 -0.36	7.91	7.53	7.91	373,038
21 Mar 19	7.99000 +0.16	8.16	7.70	7.82	375,703
20 Mar 19	7.83000 +0.28	8.05	7.38	7.58	425,538
19 Mar 19	7.55000 +0.06	7.74	7.40	7.54	433,136
18 Mar 19	7.49000 +0.34	7.57	7.10	7.19	385,111
15 Mar 19	7.15000 -0.13	7.36	7.10	7.32	490,277
14 Mar 19	7.28000 -0.11	7.55	7.25	7.41	240,645
13 Mar 19	7.39000 +0.10	7.58	7.30	7.35	634,221
12 Mar 19	7.29000 +0.02	7.35	7.14	7.33	390,383
11 Mar 19	7.27000 -0.14	7.55	7.23	7.43	427,777
08 Mar 19	7.41000 -0.61	7.57	7.11	7.50	1,025,605
07 Mar 19	8.02000 -0.90	8.74	7.67	8.74	831,348
06 Mar 19	8.92000 +0.01	8.98	8.63	8.88	372,816
05 Mar 19	8.91000 -0.19	9.20	8.89	9.14	195,590
04 Mar 19	9.10000 -0.11	9.32	8.75	9.32	369,592
01 Mar 19	9.21000 +0.23	9.40	8.98	9.00	439,827
28 Feb 19	8.98000 -0.44	9.51	8.87	9.38	375,480
27 Feb 19	9.42000 -0.16	9.81	9.35	9.64	399,894
26 Feb 19	9.58000 -0.11	9.97	9.55	9.68	262,878
25 Feb 19	9.69000 +0.12	9.70	9.45	9.45	204,955
22 Feb 19	9.57000 +0.05	9.72	9.41	9.60	284,856
21 Feb 19	9.52000 -0.07	9.64	9.31	9.54	308,497
20 Feb 19	9.59000 +0.06	9.72	9.35	9.51	292,781
19 Feb 19	9.53000 -0.17	9.89	9.41	9.89	391,970
15 Feb 19	9.70000 +0.82	9.74	8.85	8.85	688,311
14 Feb 19	8.88000 +0.18	8.90	8.61	8.67	292,729
13 Feb 19	8.70000 +0.52	8.93	8.21	8.24	544,228
12 Feb 19	8.18000 +0.41	8.20	7.93	8.05	431,055
11 Feb 19	7.77000 +0.24	7.89	7.35	7.45	389,177
08 Feb 19	7.53000 -0.35	7.96	7.48	7.96	390,873
07 Feb 19	7.88000 -0.27	8.12	7.75	8.11	257,370
06 Feb 19	8.15000 +0.04	8.46	7.97	8.07	375,771
05 Feb 19	8.11000 -0.14	8.21	7.98	8.21	193,975
04 Feb 19	8.25000 +0.24	8.30	7.72	7.90	402,747
01 Feb 19	8.01000 +0.26	8.05	7.68	7.78	361,196
31 Jan 19	7.75000 -0.56	8.36	7.67	8.36	627,706
30 Jan 19	8.31000 +0.08	8.39	8.21	8.34	256,351
29 Jan 19	8.23000 +0.16	8.42	8.08	8.11	290,098
28 Jan 19	8.07000 -0.39	8.35	7.93	8.34	362,764
25 Jan 19	8.46000 -0.06	8.70	8.43	8.60	343,439
24 Jan 19	8.52000 +0.03	8.76	8.43	8.43	144,113
23 Jan 19	8.49000 -0.06	8.68	8.23	8.63	480,755
22 Jan 19	8.55000 -0.58	9.07	8.52	9.05	231,452
21 Jan 19	9.13000 +0.31	9.17	8.87	8.96	70,142
18 Jan 19	8.82000 +0.27	9.14	8.53	8.53	392,035
17 Jan 19	8.55000 +0.06	8.66	8.23	8.38	302,790
16 Jan 19	8.49000 +0.04	8.54	8.27	8.44	143,825
15 Jan 19	8.45000 +0.03	8.66	8.40	8.48	176,111
14 Jan 19	8.42000 -0.20	8.62	8.31	8.50	238,356
11 Jan 19	8.62000 -0.12	8.83	8.45	8.67	282,662
10 Jan 19	8.74000 +0.04	8.90	8.51	8.65	370,472
09 Jan 19	8.70000 +0.41	8.84	8.30	8.37	578,929
08 Jan 19	8.29000 -0.13	8.56	7.98	8.55	620,730
07 Jan 19	8.42000 +0.10	8.63	8.22	8.40	592,846
04 Jan 19	8.32000 +0.42	8.38	7.90	8.17	654,558
03 Jan 19	7.90000 +0.63	8.19	7.30	7.36	1,295,249
02 Jan 19	7.27000 +0.09	7.50	6.88	7.07	753,624
31 Dec 18	7.18000 +0.39	7.25	6.83	6.89	636,941
28 Dec 18	6.79000 +0.91	7.03	5.93	5.93	951,909
27 Dec 18	5.88000 +0.06	6.26	5.83	6.26	554,854
24 Dec 18	5.82000 -0.20	6.01	5.75	5.98	296,180
21 Dec 18	6.02000 -0.06	6.14	5.84	6.10	4,159,042
20 Dec 18	6.08000 -0.12	6.32	6.04	6.08	597,045
19 Dec 18	6.20000 +0.06	6.52	6.03	6.22	636,622
18 Dec 18	6.14000 -0.19	6.37	6.12	6.32	491,797
17 Dec 18	6.33000 -0.38	6.79	6.31	6.72	514,397
14 Dec 18	6.71000 -0.08	7.14	6.43	6.52	1,041,726
13 Dec 18	6.79000 +0.02	6.80	6.41	6.47	351,042
12 Dec 18	6.77000 +0.20	6.92	6.62	6.67	474,720
11 Dec 18	6.57000 +0.01	6.73	6.46	6.66	483,642
10 Dec 18	6.56000 -0.40	6.98	6.45	6.98	563,721
07 Dec 18	6.96000 +0.06	7.31	6.77	7.01	526,278
06 Dec 18	6.90000 -0.10	6.99	6.75	6.78	669,015
05 Dec 18	7.00000 -0.06	7.13	6.81	7.12	441,826
04 Dec 18	7.06000 -0.79	7.90	6.85	7.90	1,083,777
03 Dec 18	7.85000 +0.59	8.07	7.50	7.50	525,029
30 Nov 18	7.26000 -0.05	7.43	6.95	7.22	557,922
29 Nov 18	7.31000 +0.06	7.46	7.11	7.19	326,676
28 Nov 18	7.25000 -0.08	7.45	7.05	7.35	442,008
27 Nov 18	7.33000 -0.21	7.58	7.30	7.52	414,551
26 Nov 18	7.54000 -0.28	8.01	7.46	7.85	291,101
23 Nov 18	7.82000 -0.35	8.04	7.67	7.99	331,072
22 Nov 18	8.17000 +0.05	8.29	7.80	8.10	66,190
21 Nov 18	8.12000 +0.23	8.33	7.97	7.98	269,402
20 Nov 18	7.89000 -0.42	8.12	7.80	8.10	256,242
19 Nov 18	8.31000 +0.06	8.43	8.03	8.28	339,376
16 Nov 18	8.25000 +0.06	8.43	7.73	8.30	480,801
15 Nov 18	8.19000 +0.12	8.35	7.98	8.04	488,922
14 Nov 18	8.07000 +0.40	8.19	7.76	7.82	863,105
13 Nov 18	7.67000 -0.12	8.11	7.51	7.78	838,412
12 Nov 18	7.79000 -0.60	8.93	7.66	8.43	859,850
09 Nov 18	8.39000 -1.24	9.13	8.08	8.66	1,471,836
08 Nov 18	9.63000 -0.40	10.04	9.48	10.04	353,888
07 Nov 18	10.03000 -0.27	10.44	9.77	10.42	227,260
06 Nov 18	10.30000 -0.18	10.72	10.14	10.54	393,051
05 Nov 18	10.48000 +0.64	10.65	9.92	9.92	360,983
02 Nov 18	9.84000 -0.24	10.18	9.69	10.11	293,442
01 Nov 18	10.08000 +0.46	10.09	9.57	9.65	364,574
31 Oct 18	9.62000 -0.08	10.23	9.35	9.80	363,873
30 Oct 18	9.70000 -0.06	9.86	9.44	9.64	357,645
29 Oct 18	9.76000 -0.56	10.74	9.51	10.74	419,335
26 Oct 18	10.32000 -0.22	10.54	10.15	10.40	364,227
25 Oct 18	10.54000 +0.17	10.80	10.23	10.40	358,695
24 Oct 18	10.37000 -0.78	11.57	10.24	11.28	600,849
23 Oct 18	11.15000 -0.55	11.32	10.88	11.29	451,808
22 Oct 18	11.70000 -0.26	12.20	11.69	11.90	420,223
19 Oct 18	11.96000 -0.10	12.35	11.95	12.15	216,802
18 Oct 18	12.06000 -0.68	12.60	11.83	12.60	814,210
17 Oct 18	12.74000 -0.45	13.14	12.68	13.13	439,380
16 Oct 18	13.19000 +0.04	13.36	12.89	13.20	192,090
15 Oct 18	13.15000 -0.19	14.52	13.13	14.52	165,167
12 Oct 18	13.34000 -0.07	13.63	13.17	13.58	120,203
11 Oct 18	13.41000 -0.42	13.82	13.25	13.73	247,107
10 Oct 18	13.83000 -0.25	14.07	13.73	14.00	368,573
09 Oct 18	14.08000 +0.16	14.15	13.62	13.87	163,187
05 Oct 18	13.92000 -0.12	14.10	13.65	14.02	152,014
04 Oct 18	14.04000 -0.84	15.24	13.97	14.80	189,039
03 Oct 18	14.88000 +0.19	14.98	14.43	14.76	288,460
02 Oct 18	14.69000 -0.69	15.43	14.56	15.37	220,486
01 Oct 18	15.38000 +0.25	15.84	14.89	15.28	358,449
28 Sep 18	15.13000 +1.07	15.16	14.16	14.29	573,015
27 Sep 18	14.06000 +0.21	14.26	13.77	13.92	196,733
26 Sep 18	13.85000 -0.47	14.37	13.74	14.21	157,883
25 Sep 18	14.32000 +0.10	14.47	14.08	14.40	147,959
24 Sep 18	14.22000 +0.91	14.25	13.45	13.45	276,067
21 Sep 18	13.31000 -0.23	13.59	13.24	13.57	255,575
20 Sep 18	13.54000 -0.07	13.75	13.26	13.62	178,765
19 Sep 18	13.61000 +0.94	13.70	12.65	12.67	492,918
18 Sep 18	12.67000 +0.04	12.77	12.26	12.75	358,948
17 Sep 18	12.63000 -0.31	13.12	12.56	13.01	229,609
14 Sep 18	12.94000 -0.40	13.57	12.88	13.33	259,940
13 Sep 18	13.34000 -0.32	13.59	13.15	13.59	258,699
12 Sep 18	13.66000 -0.02	13.95	13.49	13.81	244,534
11 Sep 18	13.68000 +0.28	13.80	13.11	13.38	352,143
10 Sep 18	13.40000 +0.11	13.72	13.29	13.49	312,249
07 Sep 18	13.29000 +0.38	13.35	12.60	12.79	325,864
06 Sep 18	12.91000 -0.40	13.36	12.73	13.29	379,563
05 Sep 18	13.31000 -0.64	13.84	12.98	13.84	391,829
04 Sep 18	13.95000 -0.45	14.68	13.85	14.52	441,871
31 Aug 18	14.40000 -0.20	14.55	14.26	14.53	292,428
30 Aug 18	14.60000 -0.37	15.15	14.17	15.00	460,226
29 Aug 18	14.97000 +0.28	15.06	14.74	14.80	347,647
28 Aug 18	14.69000 -0.04	14.85	14.68	14.75	180,161
27 Aug 18	14.73000 +0.06	14.92	14.68	14.69	166,742
24 Aug 18	14.67000 +0.29	14.98	14.54	14.54	278,667
23 Aug 18	14.38000 +0.17	14.42	14.13	14.16	148,779
22 Aug 18	14.21000 +0.43	14.34	13.92	13.92	267,763
21 Aug 18	13.78000 +0.23	13.86	13.57	13.61	231,730
20 Aug 18	13.55000 +0.06	13.64	13.47	13.48	272,042
17 Aug 18	13.49000 -0.02	13.61	13.37	13.58	327,870
16 Aug 18	13.51000 +0.11	13.57	13.26	13.47	495,466
15 Aug 18	13.40000 -0.05	13.46	12.99	13.26	567,043
14 Aug 18	13.45000 +0.20	13.55	13.33	13.40	481,754
13 Aug 18	13.25000 +0.15	13.29	12.95	13.10	784,340
10 Aug 18	13.10000 +0.19	13.38	12.88	12.96	498,401
09 Aug 18	12.91000 -0.20	13.12	12.75	13.01	637,003
08 Aug 18	13.11000 -0.74	13.74	12.72	13.74	1,110,767
07 Aug 18	13.85000 -0.50	14.57	13.80	14.53	298,671
03 Aug 18	14.35000 -0.11	14.60	14.25	14.43	122,601
02 Aug 18	14.46000 +0.10	14.63	14.22	14.26	155,637
01 Aug 18	14.36000 -0.24	14.57	14.17	14.45	247,220
31 Jul 18	14.60000 -0.31	14.99	14.40	14.86	191,578
30 Jul 18	14.91000 +0.52	15.07	14.47	14.57	475,447
27 Jul 18	14.39000 -0.53	15.02	14.37	14.90	280,571
26 Jul 18	14.92000 -0.11	15.34	14.89	15.00	261,802
25 Jul 18	15.03000 +0.00	15.20	14.85	15.04	157,641
24 Jul 18	15.03000 +0.26	15.22	14.79	14.89	278,494
23 Jul 18	14.77000 -0.06	14.98	14.61	14.97	273,354
20 Jul 18	14.83000 +0.04	15.14	14.76	14.84	169,071
19 Jul 18	14.79000 +0.00	15.62	14.68	14.88	375,313
18 Jul 18	14.79000 +0.14	14.87	14.14	14.54	269,315
17 Jul 18	14.65000 +0.10	14.85	14.32	14.52	197,388
16 Jul 18	14.55000 -0.60	14.88	14.36	14.88	710,593
13 Jul 18	15.15000 +0.05	15.36	15.07	15.19	165,759
12 Jul 18	15.10000 +0.01	15.40	14.96	15.25	241,896
11 Jul 18	15.09000 -0.05	15.46	14.78	14.94	625,177
10 Jul 18	15.14000 +1.01	15.24	14.25	14.30	1,876,851
09 Jul 18	14.13000 -0.24	14.41	13.98	14.35	714,620
06 Jul 18	14.37000 -0.12	14.67	14.27	14.40	1,160,442
05 Jul 18	14.49000 -0.27	14.78	14.21	14.78	407,367
04 Jul 18	14.76000 +0.33	14.88	14.45	14.50	99,390
03 Jul 18	14.43000 -0.46	15.23	14.40	15.01	453,863
29 Jun 18	14.89000 -0.19	15.38	14.73	15.15	413,600
28 Jun 18	15.08000 -0.53	15.60	15.01	15.60	430,444
27 Jun 18	15.61000 +0.50	15.80	15.28	15.38	559,316
26 Jun 18	15.11000 +0.42	15.27	14.63	14.78	446,444
25 Jun 18	14.69000 -0.44	15.38	14.66	15.12	383,563
22 Jun 18	15.13000 +0.63	15.21	14.75	14.80	517,854
21 Jun 18	14.50000 -0.20	14.83	14.42	14.64	301,556
20 Jun 18	14.70000 -0.17	15.25	14.48	15.06	427,027
19 Jun 18	14.87000 -0.40	15.23	14.84	15.01	226,117
18 Jun 18	15.27000 +0.13	15.46	15.13	15.14	359,137
15 Jun 18	15.14000 +0.58	15.55	14.97	14.99	752,135
14 Jun 18	14.56000 -0.19	14.97	14.31	14.84	376,084
13 Jun 18	14.75000 -0.66	15.51	14.67	15.40	752,850
12 Jun 18	15.41000 -0.65	16.19	15.36	16.02	543,973
11 Jun 18	16.06000 -0.03	16.09	15.84	16.02	171,974
08 Jun 18	16.09000 -0.02	16.12	15.56	16.10	649,006
07 Jun 18	16.11000 +0.83	16.32	15.39	15.39	682,380
06 Jun 18	15.28000 +0.05	15.55	15.04	15.26	425,160
05 Jun 18	15.23000 +0.20	15.37	14.89	14.89	309,925
04 Jun 18	15.03000 -0.60	15.68	14.93	15.66	541,244
01 Jun 18	15.63000 -0.22	15.94	15.56	15.72	344,056
31 May 18	15.85000 +0.41	16.15	15.41	15.41	698,219
30 May 18	15.44000 +0.64	15.56	14.82	14.83	464,433
29 May 18	14.80000 +0.15	14.96	14.50	14.74	464,290
28 May 18	14.65000 -0.26	14.85	14.47	14.85	207,490
25 May 18	14.91000 +0.10	14.95	14.27	14.60	561,633
24 May 18	14.81000 -0.27	15.05	14.70	14.80	366,746
23 May 18	15.08000 -0.12	15.30	14.76	15.00	435,946
22 May 18	15.20000 -0.30	15.82	15.13	15.62	423,260
18 May 18	15.50000 -0.08	15.79	15.21	15.52	498,766
17 May 18	15.58000 +0.47	15.60	15.15	15.21	570,916
16 May 18	15.11000 +0.30	15.34	14.60	14.80	620,830
15 May 18	14.81000 -0.30	15.09	14.56	15.09	674,501
14 May 18	15.11000 +0.63	15.19	14.47	14.59	696,972
11 May 18	14.48000 +0.35	14.50	13.80	14.07	1,033,722
10 May 18	14.13000 -1.13	15.02	13.97	14.96	1,966,164
09 May 18	15.26000 -1.48	16.23	15.15	15.97	1,779,666
08 May 18	16.74000 -0.57	17.30	16.32	17.28	727,390
07 May 18	17.31000 +0.04	17.91	17.22	17.45	473,288
04 May 18	17.27000 -0.50	17.80	16.99	17.72	464,639
03 May 18	17.77000 -0.61	18.33	17.73	18.19	327,333
02 May 18	18.38000 +0.41	18.43	17.88	17.92	331,232
01 May 18	17.97000 -0.36	18.30	17.75	18.20	224,810
30 Apr 18	18.33000 +0.06	18.54	17.87	18.13	324,250
27 Apr 18	18.27000 -0.24	18.69	18.22	18.33	127,056
26 Apr 18	18.51000 +0.21	18.56	18.27	18.49	375,421
25 Apr 18	18.30000 +0.57	18.45	17.46	17.63	351,685
24 Apr 18	17.73000 +0.14	18.35	17.50	17.59	440,044
23 Apr 18	17.59000 +0.42	17.70	16.83	16.99	454,320
20 Apr 18	17.17000 -0.14	17.28	16.87	17.19	360,369
19 Apr 18	17.31000 +0.67	17.57	16.82	16.92	836,642
18 Apr 18	16.64000 +0.76	16.69	15.99	16.25	614,763
17 Apr 18	15.88000 +0.42	15.99	15.01	15.20	383,001
16 Apr 18	15.46000 -0.52	16.02	15.36	15.92	444,542
13 Apr 18	15.98000 -0.22	16.36	15.83	16.23	354,550
12 Apr 18	16.20000 +0.40	16.27	15.54	15.76	169,411
11 Apr 18	15.80000 +0.09	16.40	15.77	15.95	512,598
10 Apr 18	15.71000 +0.84	15.98	15.02	15.21	461,849
09 Apr 18	14.87000 +0.15	15.23	14.82	15.04	204,392
06 Apr 18	14.72000 +0.19	14.85	14.35	14.42	357,292
05 Apr 18	14.53000 +0.25	14.95	14.29	14.30	518,956
04 Apr 18	14.28000 -0.11	14.35	13.93	14.09	296,168
03 Apr 18	14.39000 -0.03	14.55	14.18	14.48	229,398
02 Apr 18	14.42000 -0.41	14.82	14.24	14.72	182,103
29 Mar 18	14.83000 +0.33	15.09	14.48	14.55	316,514
28 Mar 18	14.50000 -0.88	15.37	14.46	15.36	382,610
27 Mar 18	15.38000 -0.51	16.24	15.27	15.96	224,844
26 Mar 18	15.89000 +0.04	16.03	15.52	16.00	258,213
23 Mar 18	15.85000 -0.26	16.56	15.75	16.28	284,302
22 Mar 18	16.11000 -0.46	16.45	15.84	16.25	312,376
21 Mar 18	16.57000 +0.62	17.08	16.11	16.15	760,503
20 Mar 18	15.95000 +0.17	16.38	15.83	15.97	650,328
19 Mar 18	15.78000 -0.49	16.24	15.64	16.24	298,765
16 Mar 18	16.27000 +0.37	16.45	15.76	15.91	359,854
15 Mar 18	15.90000 +0.33	15.97	15.64	15.69	279,654
14 Mar 18	15.57000 -0.54	16.19	15.36	16.15	698,367
13 Mar 18	16.11000 -0.03	16.40	15.80	16.11	249,446
12 Mar 18	16.14000 -0.65	16.89	16.05	16.69	416,034
09 Mar 18	16.79000 -0.20	17.34	16.69	17.04	412,425
08 Mar 18	16.99000 -0.99	17.69	16.04	17.45	1,076,177
07 Mar 18	17.98000 -0.09	18.26	17.45	17.96	280,734
06 Mar 18	18.07000 +0.05	18.43	17.82	18.21	338,346
05 Mar 18	18.02000 +1.19	18.11	16.72	16.76	315,199
02 Mar 18	16.83000 +0.16	16.89	16.30	16.55	343,258
01 Mar 18	16.67000 -0.57	17.44	16.53	17.18	462,689
28 Feb 18	17.24000 -1.06	18.42	17.19	18.37	307,802
27 Feb 18	18.30000 -0.49	18.92	18.24	18.79	282,638
26 Feb 18	18.79000 +0.16	19.08	18.56	18.75	216,409
23 Feb 18	18.63000 +1.00	18.77	17.73	17.73	296,694
22 Feb 18	17.63000 +0.29	18.05	17.39	17.50	247,216
21 Feb 18	17.34000 -0.14	17.78	17.22	17.40	282,033
20 Feb 18	17.48000 +0.26	17.60	17.09	17.32	253,588
16 Feb 18	17.22000 +0.09	17.31	16.94	16.98	214,466
15 Feb 18	17.13000 -0.03	17.37	16.57	17.37	292,982
14 Feb 18	17.16000 +0.87	17.21	16.09	16.26	402,634
13 Feb 18	16.29000 +0.44	16.47	15.53	15.80	379,119
12 Feb 18	15.85000 +0.94	16.10	15.01	15.02	359,935
09 Feb 18	14.91000 -0.47	15.44	14.39	15.44	657,275
08 Feb 18	15.38000 -1.00	16.75	15.34	16.41	510,744
07 Feb 18	16.38000 -1.17	17.68	16.31	17.55	496,731
06 Feb 18	17.55000 +0.28	17.69	16.68	16.86	318,260
05 Feb 18	17.27000 -0.45	17.89	17.08	17.37	372,473
02 Feb 18	17.72000 -0.20	17.86	17.22	17.59	259,773
01 Feb 18	17.92000 -0.08	18.28	17.42	18.09	381,992
31 Jan 18	18.00000 -0.24	18.28	17.82	18.24	270,644
30 Jan 18	18.24000 -1.05	19.23	18.18	19.08	311,493
29 Jan 18	19.29000 -0.29	19.53	19.07	19.42	324,716
26 Jan 18	19.58000 +0.16	19.86	19.36	19.49	366,484
25 Jan 18	19.42000 -0.08	20.11	19.37	19.60	436,972
24 Jan 18	19.50000 +0.00	19.63	19.22	19.60	591,450
23 Jan 18	19.50000 +0.53	19.70	18.92	18.96	344,452
22 Jan 18	18.97000 +0.28	19.04	18.57	18.68	521,520
19 Jan 18	18.69000 +0.36	18.79	18.01	18.01	536,290
18 Jan 18	18.33000 -0.12	18.79	18.28	18.31	321,444
17 Jan 18	18.45000 +0.24	18.56	17.93	18.19	451,012
16 Jan 18	18.21000 -0.91	18.99	18.05	18.99	419,453
15 Jan 18	19.12000 +0.34	19.22	18.59	18.86	111,593
12 Jan 18	18.78000 +0.51	19.24	18.26	18.26	451,934
11 Jan 18	18.27000 +0.14	18.65	18.15	18.62	640,466
10 Jan 18	18.13000 -0.56	19.11	18.05	18.81	494,176
09 Jan 18	18.69000 +0.40	18.76	18.34	18.47	373,828
08 Jan 18	18.29000 +0.09	18.36	18.08	18.22	321,885
05 Jan 18	18.20000 -0.68	18.71	18.11	18.71	528,040
04 Jan 18	18.88000 -0.80	19.75	18.72	19.71	494,706
03 Jan 18	19.68000 -0.28	20.26	19.61	20.01	281,014
02 Jan 18	19.96000 +0.54	20.00	19.51	19.70	158,847
29 Dec 17	19.42000 -0.08	19.83	19.41	19.71	156,392
28 Dec 17	19.50000 -0.01	19.64	19.23	19.51	173,074
27 Dec 17	19.51000 +0.19	19.70	19.08	19.57	268,502
22 Dec 17	19.32000 -0.05	19.68	19.14	19.59	331,577
21 Dec 17	19.37000 +1.27	19.48	18.25	18.25	655,785
20 Dec 17	18.10000 +0.48	18.18	17.50	17.80	430,030
19 Dec 17	17.62000 +0.08	17.93	17.23	17.64	522,383
18 Dec 17	17.54000 +0.43	17.78	17.21	17.21	548,948
15 Dec 17	17.11000 +0.00	17.32	16.55	17.20	706,900
14 Dec 17	17.11000 -0.71	17.88	17.01	17.67	713,048
13 Dec 17	17.82000 -0.29	18.22	17.77	18.20	290,688
12 Dec 17	18.11000 -0.05	18.75	17.82	18.32	302,146
11 Dec 17	18.16000 -0.07	18.30	17.76	18.20	427,504
08 Dec 17	18.23000 +0.03	18.68	18.14	18.47	430,426
07 Dec 17	18.20000 -0.60	18.96	18.09	18.96	571,108
06 Dec 17	18.80000 -1.14	19.77	18.71	19.77	407,357
05 Dec 17	19.94000 -0.68	20.63	19.91	20.53	226,688
04 Dec 17	20.62000 -0.68	21.39	20.42	21.28	264,348
01 Dec 17	21.30000 -0.01	21.74	21.08	21.60	539,450
30 Nov 17	21.31000 +1.03	21.36	20.45	20.45	555,744
29 Nov 17	20.28000 -0.09	20.85	19.87	20.36	461,198
28 Nov 17	20.37000 -0.69	21.14	20.20	21.04	342,223
27 Nov 17	21.06000 -1.05	22.06	21.02	22.05	263,582
24 Nov 17	22.11000 +0.11	22.40	22.05	22.10	175,551
23 Nov 17	22.00000 -0.02	22.33	22.00	22.00	108,003
22 Nov 17	22.02000 +0.33	22.48	21.96	22.01	415,420
21 Nov 17	21.69000 -0.12	22.14	21.52	22.00	468,312
20 Nov 17	21.81000 -0.61	22.49	21.75	22.49	313,145
17 Nov 17	22.42000 +0.30	22.68	22.16	22.46	172,317
16 Nov 17	22.12000 -0.44	22.87	22.02	22.68	246,533
15 Nov 17	22.56000 -1.08	23.21	22.51	23.00	364,861
14 Nov 17	23.64000 -1.24	24.64	23.37	24.61	246,861
13 Nov 17	24.88000 +0.03	24.99	24.47	24.88	286,173
10 Nov 17	24.85000 -0.08	24.98	24.64	24.86	301,446
09 Nov 17	24.93000 +1.23	25.28	24.12	24.12	1,127,064
08 Nov 17	23.70000 -0.07	24.06	23.48	23.79	211,420
07 Nov 17	23.77000 +0.01	23.86	23.36	23.75	252,472
06 Nov 17	23.76000 +0.78	23.94	22.99	22.99	253,590
03 Nov 17	22.98000 +0.33	23.07	22.33	22.62	211,823
02 Nov 17	22.65000 -0.16	22.93	22.39	22.85	212,182
01 Nov 17	22.81000 +0.73	23.18	22.23	22.26	356,857
31 Oct 17	22.08000 +0.23	22.22	21.55	21.87	226,210
30 Oct 17	21.85000 -0.07	22.31	21.73	22.03	496,937
27 Oct 17	21.92000 +1.30	21.98	20.24	20.54	472,476
26 Oct 17	20.62000 -0.15	20.73	20.35	20.73	235,798
25 Oct 17	20.77000 +0.40	20.80	20.17	20.34	393,902
24 Oct 17	20.37000 +0.20	20.68	20.26	20.26	400,880
23 Oct 17	20.17000 -0.56	20.80	20.10	20.75	367,707
20 Oct 17	20.73000 -0.10	20.99	20.54	20.76	283,180
19 Oct 17	20.83000 -0.67	21.45	20.70	21.15	570,789
18 Oct 17	21.50000 -0.87	22.48	21.15	22.33	552,603
17 Oct 17	22.37000 -0.14	22.82	22.20	22.54	262,230
16 Oct 17	22.51000 -0.47	23.35	22.45	23.15	436,014
13 Oct 17	22.98000 -0.16	23.33	22.85	23.15	409,980
12 Oct 17	23.14000 -0.57	23.63	23.03	23.63	470,471
11 Oct 17	23.71000 +0.18	23.87	23.36	23.50	461,449
10 Oct 17	23.53000 +0.08	23.84	23.34	23.44	375,971
06 Oct 17	23.45000 -0.21	23.66	23.09	23.25	325,827
05 Oct 17	23.66000 -0.10	23.96	23.49	23.68	248,672
04 Oct 17	23.76000 -0.57	24.33	23.63	24.26	314,483
03 Oct 17	24.33000 -0.25	24.50	23.99	24.33	483,689
02 Oct 17	24.58000 -0.12	24.85	24.16	24.28	510,812
29 Sep 17	24.70000 -0.16	24.95	24.63	24.69	213,902
28 Sep 17	24.86000 -0.14	25.26	24.65	25.11	229,475
27 Sep 17	25.00000 -0.02	25.10	24.50	25.09	423,996
26 Sep 17	25.02000 +0.03	25.24	24.11	24.73	388,850
25 Sep 17	24.99000 +0.24	25.09	24.65	24.85	260,716
22 Sep 17	24.75000 -0.24	25.17	24.45	25.17	429,994
21 Sep 17	24.99000 +0.35	25.57	24.46	24.63	701,674
20 Sep 17	24.64000 +0.67	24.67	24.02	24.20	756,838
19 Sep 17	23.97000 -0.03	24.24	23.91	24.15	402,196
18 Sep 17	24.00000 +0.76	24.05	23.46	23.46	511,407
15 Sep 17	23.24000 -0.33	23.69	22.85	23.67	1,646,179
14 Sep 17	23.57000 +0.50	23.95	23.28	23.28	592,567
13 Sep 17	23.07000 +1.32	23.42	21.76	21.95	738,445
12 Sep 17	21.75000 +0.61	21.80	20.90	21.10	360,998
11 Sep 17	21.14000 +0.01	21.34	20.82	21.12	402,531
08 Sep 17	21.13000 -0.32	21.59	20.81	21.33	475,052
07 Sep 17	21.45000 +0.16	21.46	20.87	21.24	533,678
06 Sep 17	21.29000 -0.19	21.74	21.16	21.57	297,172
05 Sep 17	21.48000 +0.01	21.63	21.17	21.43	344,639
01 Sep 17	21.47000 +0.06	21.55	21.06	21.37	314,043
31 Aug 17	21.41000 +0.45	21.55	20.76	20.76	263,399
30 Aug 17	20.96000 +0.14	21.13	20.62	20.76	108,596
29 Aug 17	20.82000 +0.12	21.01	20.30	20.39	172,179
28 Aug 17	20.70000 -0.36	21.11	20.29	21.11	219,190
25 Aug 17	21.06000 -0.22	21.40	20.93	21.39	173,301
24 Aug 17	21.28000 -0.16	21.46	21.03	21.40	234,380
23 Aug 17	21.44000 +0.39	21.80	21.00	21.00	520,669
22 Aug 17	21.05000 +0.25	21.18	20.75	20.75	189,637
21 Aug 17	20.80000 -0.32	21.11	20.36	21.11	303,481
18 Aug 17	21.12000 +0.57	21.53	20.53	20.75	634,674
17 Aug 17	20.55000 -0.24	21.15	20.51	20.74	295,132
16 Aug 17	20.79000 -0.36	21.38	20.65	21.13	447,793
15 Aug 17	21.15000 -0.11	21.36	20.95	20.99	386,855
14 Aug 17	21.26000 -0.52	22.04	21.16	21.89	529,600
11 Aug 17	21.78000 +0.32	22.11	21.55	21.59	453,937
10 Aug 17	21.46000 +0.44	22.03	21.32	21.35	971,477
09 Aug 17	21.02000 +1.32	21.27	20.30	20.31	1,179,771
08 Aug 17	19.70000 +0.10	19.91	19.29	19.77	1,857,456
04 Aug 17	19.60000 +0.30	19.90	19.09	19.23	212,900
03 Aug 17	19.30000 -0.70	20.17	19.12	20.15	322,847
02 Aug 17	20.00000 -0.13	20.23	19.65	20.02	269,528
01 Aug 17	20.13000 +0.15	20.28	19.58	19.72	263,442
31 Jul 17	19.98000 -0.01	20.09	19.31	19.99	178,235
28 Jul 17	19.99000 -0.07	20.49	19.88	19.92	245,798
27 Jul 17	20.06000 +0.24	20.12	19.68	19.82	214,838
26 Jul 17	19.82000 -0.17	20.23	19.77	20.15	401,477
25 Jul 17	19.99000 +0.38	20.41	19.80	19.91	442,211
24 Jul 17	19.61000 +0.15	19.91	19.37	19.61	165,273
21 Jul 17	19.46000 -0.18	19.61	19.21	19.50	185,071
20 Jul 17	19.64000 +0.25	20.05	19.38	19.65	348,869
19 Jul 17	19.39000 +1.09	19.57	18.36	18.40	672,911
18 Jul 17	18.30000 -0.09	18.86	18.28	18.51	99,858
17 Jul 17	18.39000 -0.18	18.79	18.21	18.67	106,691
14 Jul 17	18.57000 +0.04	18.75	18.31	18.75	138,036
13 Jul 17	18.53000 +0.14	18.70	18.38	18.50	204,590
12 Jul 17	18.39000 -0.14	19.27	18.28	18.72	416,518
11 Jul 17	18.53000 +0.22	18.60	18.09	18.39	192,163
10 Jul 17	18.31000 +0.86	18.67	17.01	17.41	703,432
07 Jul 17	17.45000 -1.29	18.56	17.14	18.56	1,174,368
06 Jul 17	18.74000 -0.25	19.29	18.65	18.99	380,038
05 Jul 17	18.99000 -0.41	19.43	18.77	19.42	248,479
04 Jul 17	19.40000 +0.31	19.85	19.20	19.20	55,899
30 Jun 17	19.09000 +0.09	19.24	18.81	19.04	445,307
29 Jun 17	19.00000 -0.13	19.26	18.89	19.24	139,100
28 Jun 17	19.13000 -0.08	19.31	18.86	19.31	269,685
27 Jun 17	19.21000 +0.16	19.40	18.94	19.06	318,419
26 Jun 17	19.05000 -0.29	19.38	18.79	19.38	249,925
23 Jun 17	19.34000 +0.36	19.43	18.92	19.06	161,175
22 Jun 17	18.98000 +0.17	19.22	18.67	18.81	193,251
21 Jun 17	18.81000 -0.48	19.65	18.67	19.29	377,353
20 Jun 17	19.29000 +0.02	19.39	18.55	18.99	374,009
19 Jun 17	19.27000 +0.06	19.34	18.98	19.23	268,547
16 Jun 17	19.21000 +0.21	19.48	19.03	19.15	2,858,183
15 Jun 17	19.00000 -0.57	19.70	18.87	19.49	504,607
14 Jun 17	19.57000 -1.19	20.84	19.49	20.76	588,712
13 Jun 17	20.76000 -0.04	21.06	20.55	20.86	469,014
12 Jun 17	20.80000 +0.15	21.41	20.58	21.11	776,781
09 Jun 17	20.65000 +0.09	20.85	20.51	20.73	366,162
08 Jun 17	20.56000 -0.05	20.84	20.30	20.49	201,877
07 Jun 17	20.61000 -0.36	21.45	20.12	20.71	439,663
06 Jun 17	20.97000 +0.75	21.01	20.15	20.37	218,008
05 Jun 17	20.22000 -0.10	20.53	20.12	20.17	150,787
02 Jun 17	20.32000 -0.27	20.53	20.10	20.50	236,245
01 Jun 17	20.59000 +0.33	21.01	20.19	20.31	287,962
31 May 17	20.26000 -0.57	20.55	19.58	20.55	411,601
30 May 17	20.83000 -0.58	21.39	20.44	21.39	463,795
29 May 17	21.41000 +0.06	21.61	21.36	21.43	66,345
26 May 17	21.35000 +0.20	21.38	20.97	21.38	237,499
25 May 17	21.15000 -0.72	22.22	20.97	21.88	264,152
24 May 17	21.87000 -0.45	22.36	21.51	22.36	216,247
23 May 17	22.32000 +0.54	22.41	21.92	22.17	226,449
19 May 17	21.78000 +0.63	21.83	21.47	21.47	270,388
18 May 17	21.15000 -0.02	21.48	20.15	20.76	305,401
17 May 17	21.17000 -0.42	21.82	21.11	21.59	273,330
16 May 17	21.59000 +0.28	21.70	21.21	21.30	198,670
15 May 17	21.31000 +0.21	22.10	21.21	21.99	221,281
12 May 17	21.10000 +0.58	21.19	20.60	20.60	391,902
11 May 17	20.52000 +0.41	20.99	20.19	20.29	514,071
10 May 17	20.11000 +2.22	20.50	18.27	18.63	1,100,152
09 May 17	17.89000 -0.13	18.32	17.62	18.08	177,120
08 May 17	18.02000 +0.63	18.18	17.18	17.37	287,847
05 May 17	17.39000 +1.05	17.56	16.00	16.39	342,713
04 May 17	16.34000 -0.88	17.05	15.96	17.05	576,269
03 May 17	17.22000 +0.03	17.42	17.11	17.19	169,490
02 May 17	17.19000 -0.17	17.56	17.03	17.30	300,830
01 May 17	17.36000 -0.06	17.89	17.16	17.53	321,692
28 Apr 17	17.42000 -0.07	17.81	17.24	17.61	109,050
27 Apr 17	17.49000 -0.67	18.01	17.20	18.01	271,358
26 Apr 17	18.16000 -0.29	18.56	18.00	18.29	401,973
25 Apr 17	18.45000 +0.20	18.57	18.14	18.24	526,250
24 Apr 17	18.25000 +0.03	18.44	18.04	18.39	248,553
21 Apr 17	18.22000 -0.09	18.38	18.13	18.25	260,563
20 Apr 17	18.31000 -0.30	18.68	18.25	18.53	175,968
19 Apr 17	18.61000 -0.16	19.03	18.27	18.80	424,748
18 Apr 17	18.77000 +0.24	18.95	18.30	18.40	470,952
17 Apr 17	18.53000 +0.62	18.59	17.82	17.97	512,677
13 Apr 17	17.91000 -0.50	18.63	17.64	18.43	596,972
12 Apr 17	18.41000 -0.03	18.69	18.17	18.48	441,509
11 Apr 17	18.44000 +0.36	18.49	17.68	18.01	221,838
10 Apr 17	18.08000 +0.32	18.18	17.86	17.90	151,272
07 Apr 17	17.76000 +0.15	17.95	17.52	17.66	415,229
06 Apr 17	17.61000 +0.25	17.94	17.48	17.56	228,764
05 Apr 17	17.36000 -0.14	18.05	17.16	17.78	307,301
04 Apr 17	17.50000 +0.43	17.63	17.04	17.18	372,250
03 Apr 17	17.07000 +0.09	17.15	16.55	17.08	215,459
31 Mar 17	16.98000 +0.05	17.31	16.88	16.89	170,964
30 Mar 17	16.93000 +0.01	17.30	16.82	17.08	278,905
29 Mar 17	16.92000 +0.65	17.10	16.37	16.42	265,901
28 Mar 17	16.27000 +0.49	16.36	15.78	15.84	274,356
27 Mar 17	15.78000 +0.13	15.81	15.06	15.48	253,242
24 Mar 17	15.65000 +0.00	15.84	15.43	15.75	141,160
23 Mar 17	15.65000 +0.57	15.76	14.91	14.97	168,271
22 Mar 17	15.08000 -0.02	15.20	14.60	14.62	216,967
21 Mar 17	15.10000 -0.49	15.79	15.05	15.69	222,391
20 Mar 17	15.59000 +0.04	15.81	15.22	15.40	122,242
17 Mar 17	15.55000 -0.35	16.09	15.49	15.98	130,731
16 Mar 17	15.90000 -0.20	16.30	15.89	16.19	113,949
15 Mar 17	16.10000 +0.65	16.21	15.45	15.66	292,650
14 Mar 17	15.45000 -0.29	15.52	14.60	15.48	517,468
13 Mar 17	15.74000 -0.08	16.24	15.55	15.82	260,639
10 Mar 17	15.82000 +0.32	15.96	15.44	15.75	260,472
09 Mar 17	15.50000 -0.21	16.23	15.11	15.67	622,464
08 Mar 17	15.71000 -0.80	16.42	15.68	16.40	226,866
07 Mar 17	16.51000 -0.44	17.00	16.41	17.00	167,758
06 Mar 17	16.95000 +0.04	17.01	16.46	16.90	219,205
03 Mar 17	16.91000 -0.20	17.31	16.75	17.12	183,556
02 Mar 17	17.11000 -0.74	17.83	17.02	17.76	245,826
01 Mar 17	17.85000 +0.42	18.06	17.52	17.52	308,969
28 Feb 17	17.43000 +0.14	17.51	16.92	17.19	211,275
27 Feb 17	17.29000 -0.21	17.54	17.15	17.54	104,796
24 Feb 17	17.50000 -0.69	18.08	17.39	18.05	202,761
23 Feb 17	18.19000 -0.13	18.77	18.14	18.65	203,826
22 Feb 17	18.32000 -0.51	18.70	18.30	18.70	346,020
21 Feb 17	18.83000 +0.36	18.90	18.62	18.84	714,446
17 Feb 17	18.47000 -0.05	18.92	18.37	18.49	378,502
16 Feb 17	18.52000 +0.69	18.64	18.16	18.23	408,128
15 Feb 17	17.83000 +1.54	17.93	16.20	16.25	667,160
14 Feb 17	16.29000 +0.15	16.40	16.01	16.27	141,033
13 Feb 17	16.14000 -0.04	16.20	15.88	16.06	146,619
10 Feb 17	16.18000 +0.25	16.42	15.99	16.11	108,980
09 Feb 17	15.93000 -0.04	16.30	15.68	16.15	226,707
08 Feb 17	15.97000 +0.14	16.08	15.23	15.74	273,875
07 Feb 17	15.83000 -0.61	16.40	15.64	16.40	396,365
06 Feb 17	16.44000 -0.33	16.72	16.41	16.72	220,496
03 Feb 17	16.77000 -0.17	17.15	16.68	17.04	169,386
02 Feb 17	16.94000 -0.31	17.29	16.81	17.20	272,933
01 Feb 17	17.25000 +0.53	17.46	16.82	16.94	352,309
31 Jan 17	16.72000 +0.48	16.76	16.10	16.27	290,680
30 Jan 17	16.24000 -0.43	16.56	16.00	16.56	351,386
27 Jan 17	16.67000 -0.35	17.04	16.64	17.02	240,345
26 Jan 17	17.02000 -0.06	17.35	16.93	17.24	118,766
25 Jan 17	17.08000 -0.17	17.37	17.04	17.25	182,292
24 Jan 17	17.25000 +0.49	17.69	16.83	16.83	328,896
23 Jan 17	16.76000 -0.35	16.93	16.47	16.93	355,840
20 Jan 17	17.11000 +0.60	17.42	16.72	16.72	697,651
19 Jan 17	16.51000 +0.17	16.71	16.40	16.42	356,349
18 Jan 17	16.34000 -0.09	16.68	16.02	16.21	267,966
17 Jan 17	16.43000 +0.23	16.49	16.16	16.48	605,801
16 Jan 17	16.20000 -0.28	16.49	16.00	16.49	181,709
13 Jan 17	16.48000 +0.17	16.75	16.03	16.32	437,626
12 Jan 17	16.31000 +0.08	16.55	15.95	16.55	282,223
11 Jan 17	16.23000 -0.17	16.56	16.12	16.56	236,295
10 Jan 17	16.40000 -0.05	16.75	16.32	16.64	240,576
09 Jan 17	16.45000 -0.97	17.25	16.37	17.25	348,609
06 Jan 17	17.42000 -0.46	17.92	17.28	17.92	224,605
05 Jan 17	17.88000 -0.12	18.23	17.26	17.49	470,192
04 Jan 17	17.99930 +0.03	18.14	17.85	18.00	492,477
03 Jan 17	17.96930 -0.10	18.55	17.74	18.12	612,851
30 Dec 16	18.06930 -0.12	18.29	17.99	18.14	180,695
29 Dec 16	18.18930 +0.05	18.22	17.82	18.14	361,946
28 Dec 16	18.13930 +0.10	18.51	18.10	18.29	307,822
23 Dec 16	18.03930 -0.26	18.35	17.92	18.30	123,329
22 Dec 16	18.29930 -0.24	18.68	18.09	18.55	167,382
21 Dec 16	18.53930 -0.22	19.00	18.43	18.88	262,828
20 Dec 16	18.75920 -0.21	19.10	18.70	19.09	230,470
19 Dec 16	18.96920 +0.12	19.25	18.80	18.84	244,011
16 Dec 16	18.84920 +0.73	19.15	18.35	18.35	616,587
15 Dec 16	18.11930 +0.42	18.26	17.34	17.38	546,165
14 Dec 16	17.69930 -0.33	18.30	17.59	17.90	431,802
13 Dec 16	18.02930 +0.10	18.25	17.88	18.00	293,664
12 Dec 16	17.92930 -0.26	19.15	17.78	18.99	366,811
09 Dec 16	18.18930 -0.11	18.82	18.12	18.41	286,326
08 Dec 16	18.29930 +0.44	18.32	17.64	17.96	347,147
07 Dec 16	17.85930 -0.37	18.37	17.80	18.15	190,710
06 Dec 16	18.22930 +0.45	18.34	17.60	17.60	325,185
05 Dec 16	17.77930 -0.02	18.44	17.72	18.31	289,902
02 Dec 16	17.79930 +0.17	18.12	17.68	17.68	234,922
01 Dec 16	17.62930 +0.27	18.78	17.50	17.83	601,351
30 Nov 16	17.35930 +0.98	17.94	17.14	17.38	893,560
29 Nov 16	16.37930 -0.06	16.60	15.90	15.96	377,422
28 Nov 16	16.43930 -0.12	16.85	16.43	16.60	298,092
25 Nov 16	16.55930 -0.43	16.84	16.43	16.81	177,386
24 Nov 16	16.98930 +0.14	17.05	16.79	16.79	89,075
23 Nov 16	16.84930 +0.06	17.05	16.43	16.58	245,532
22 Nov 16	16.78930 +0.03	17.23	16.47	16.85	405,908
21 Nov 16	16.75930 +0.89	16.85	16.21	16.23	472,979
18 Nov 16	15.86940 +0.26	16.26	15.70	15.72	315,297
17 Nov 16	15.60940 -0.17	16.16	15.54	16.00	334,941
16 Nov 16	15.77940 -0.06	16.14	15.49	15.70	359,601
15 Nov 16	15.83940 +0.63	16.58	15.41	15.51	1,374,824
14 Nov 16	15.20940 +0.50	15.31	14.68	14.69	250,198
11 Nov 16	14.70940 +0.18	14.77	13.99	14.40	535,415
10 Nov 16	14.52940 +0.31	14.98	14.29	14.31	354,015
09 Nov 16	14.21940 -0.05	14.87	13.91	13.91	408,978
08 Nov 16	14.26940 +0.07	14.62	13.80	14.04	240,749
07 Nov 16	14.19940 +0.61	14.32	13.79	13.80	270,145
04 Nov 16	13.58950 -0.45	14.52	13.43	13.94	469,258
03 Nov 16	14.03940 -0.74	14.84	13.99	14.84	268,043
02 Nov 16	14.77940 -0.61	15.15	14.34	14.80	321,975
01 Nov 16	15.38940 +0.17	15.60	15.09	15.22	231,457
31 Oct 16	15.21940 -0.35	15.50	14.94	15.50	616,338
28 Oct 16	15.56940 -0.25	16.10	15.43	15.75	355,640
27 Oct 16	15.81940 -0.13	16.12	15.73	16.00	366,229
26 Oct 16	15.94940 -0.46	16.65	15.72	16.15	278,407
25 Oct 16	16.40930 -0.37	17.10	16.35	16.95	364,263
24 Oct 16	16.77930 -0.57	17.28	16.50	17.25	461,198
21 Oct 16	17.34930 +0.50	17.64	16.80	16.80	440,388
20 Oct 16	16.84930 -0.16	17.25	16.69	16.75	144,554
19 Oct 16	17.00930 +0.46	17.47	16.66	16.66	420,088
18 Oct 16	16.54930 +0.18	16.80	16.33	16.54	2,553,055
17 Oct 16	16.36930 -0.40	16.63	16.02	16.55	241,403
14 Oct 16	16.76930 -0.12	17.15	16.75	17.10	459,702
13 Oct 16	16.88930 +0.25	17.22	16.22	16.50	408,424
12 Oct 16	16.63930 -0.37	17.19	16.48	17.19	209,510
11 Oct 16	17.00930 +0.52	17.36	16.74	17.22	509,842
07 Oct 16	16.48930 -0.44	17.15	16.34	16.96	310,216
06 Oct 16	16.92930 +0.93	17.22	15.78	16.34	1,048,894
05 Oct 16	15.99940 +1.13	16.15	15.16	15.27	704,024
04 Oct 16	14.86940 -0.38	15.40	14.75	15.23	316,711
03 Oct 16	15.24940 +0.51	15.44	14.67	15.12	800,723
30 Sep 16	14.73940 +0.04	15.06	14.56	14.81	517,891
29 Sep 16	14.69940 +0.14	15.39	14.38	14.57	1,457,378
28 Sep 16	14.55940 +0.56	14.94	13.64	14.10	1,145,844
27 Sep 16	13.99940 -0.89	14.75	13.98	14.57	700,695
26 Sep 16	14.88940 +0.75	15.60	14.35	14.35	715,493
23 Sep 16	14.13940 -0.43	14.95	14.02	14.73	454,591
22 Sep 16	14.56940 +0.19	14.81	14.53	14.74	280,735
21 Sep 16	14.37940 +0.53	14.44	14.03	14.06	255,782
20 Sep 16	13.84940 -0.53	14.50	13.78	14.29	369,328
19 Sep 16	14.37940 -0.53	15.11	14.33	15.08	406,423
16 Sep 16	14.90940 -0.34	15.13	14.74	15.10	486,628
15 Sep 16	15.24940 +0.33	15.79	15.00	15.09	474,117
14 Sep 16	14.91940 +0.37	15.25	14.41	14.47	656,848
13 Sep 16	14.54940 -0.32	14.73	14.21	14.65	460,354
12 Sep 16	14.86940 +0.16	15.01	14.05	14.51	278,341
09 Sep 16	14.70940 -0.14	14.86	14.49	14.67	298,096
08 Sep 16	14.84940 +0.35	15.01	14.56	14.70	480,351
07 Sep 16	14.49940 -0.13	14.84	14.48	14.61	267,155
06 Sep 16	14.62940 +0.19	14.82	14.31	14.40	143,496
02 Sep 16	14.43940 +0.44	14.48	14.01	14.15	229,200
01 Sep 16	13.99940 +0.05	14.39	13.76	13.76	612,971
31 Aug 16	13.94940 +0.19	14.01	13.59	13.59	265,005
30 Aug 16	13.75940 +0.07	13.88	13.50	13.78	267,689
29 Aug 16	13.68950 -0.01	13.90	13.54	13.54	246,764
26 Aug 16	13.69950 -0.12	13.91	13.52	13.87	353,212
25 Aug 16	13.81940 +0.76	13.92	12.98	13.00	495,534
24 Aug 16	13.05950 -0.30	13.40	12.94	13.28	346,117
23 Aug 16	13.35950 +0.40	13.45	12.83	12.95	287,872
22 Aug 16	12.95950 -0.39	13.30	12.85	13.30	422,401
19 Aug 16	13.34950 -0.10	13.66	13.33	13.50	297,199
18 Aug 16	13.44950 +0.14	13.52	13.37	13.50	281,968
17 Aug 16	13.30950 +0.01	13.40	12.96	13.27	291,227
16 Aug 16	13.29950 +0.08	13.50	12.99	13.26	396,341
15 Aug 16	13.21950 +0.45	13.43	12.85	12.90	407,378
12 Aug 16	12.76950 +0.19	12.87	12.50	12.74	237,741
11 Aug 16	12.57950 +0.13	12.78	12.38	12.62	334,592
10 Aug 16	12.44950 -0.29	12.92	12.42	12.86	350,316
09 Aug 16	12.73950 -0.41	13.15	12.66	13.15	421,031
08 Aug 16	13.14950 -0.04	13.96	12.55	13.96	813,499
05 Aug 16	13.18950 +0.69	13.62	12.35	12.68	539,225
04 Aug 16	12.49950 +0.29	12.66	12.09	12.09	372,611
03 Aug 16	12.20950 +0.52	12.34	11.56	11.62	564,228
02 Aug 16	11.68950 -0.61	12.34	11.55	12.03	450,815
29 Jul 16	12.29950 +0.28	12.50	11.82	12.00	310,363
28 Jul 16	12.01950 +0.12	12.12	11.84	11.90	370,795
27 Jul 16	11.89950 +0.06	12.50	11.80	12.23	712,287
26 Jul 16	11.83950 +0.04	11.93	11.58	11.61	2,378,291
25 Jul 16	11.79950 -0.37	12.08	11.65	12.01	561,026
22 Jul 16	12.16950 +0.01	12.39	11.85	12.19	297,984
21 Jul 16	12.15950 -0.11	12.46	12.12	12.36	206,235
20 Jul 16	12.26950 -0.01	12.52	11.98	12.10	253,510
19 Jul 16	12.27950 -0.19	12.72	12.07	12.60	524,599
18 Jul 16	12.46950 -0.02	12.73	12.35	12.55	530,181
15 Jul 16	12.48950 +0.14	12.54	12.26	12.54	350,942
14 Jul 16	12.34950 +0.15	12.58	12.22	12.35	657,626
13 Jul 16	12.19950 -0.33	12.58	11.91	12.56	603,535
12 Jul 16	12.52950 +0.69	12.57	11.83	12.06	1,040,949
11 Jul 16	11.83950 -0.09	12.43	11.72	12.06	4,613,021
08 Jul 16	11.92950 +0.06	12.26	11.60	12.11	2,752,587
07 Jul 16	11.86950 +0.93	13.23	11.65	13.00	4,449,891
06 Jul 16	10.93960 -0.02	11.10	10.50	10.70	335,570
05 Jul 16	10.95960 -0.42	11.16	10.60	11.01	622,379
04 Jul 16	11.37950 +0.66	11.47	11.00	11.00	209,271
30 Jun 16	10.71960 +0.38	10.88	10.09	10.47	753,991
29 Jun 16	10.33960 +0.68	10.41	9.68	9.87	510,828
28 Jun 16	9.65960 +0.40	10.19	9.40	9.80	523,531
27 Jun 16	9.25960 -0.70	9.85	9.03	9.85	677,428
24 Jun 16	9.95960 -0.74	10.55	9.85	9.98	831,477
23 Jun 16	10.69960 +0.49	10.75	10.40	10.45	463,753
22 Jun 16	10.20960 +0.68	10.31	9.77	9.95	844,635
21 Jun 16	9.52960 +0.30	9.54	8.96	9.00	512,158
20 Jun 16	9.22960 +0.66	9.32	8.73	8.86	615,674
17 Jun 16	8.56970 +0.40	8.72	8.40	8.47	657,381
16 Jun 16	8.16970 -0.24	8.29	8.01	8.18	641,054
15 Jun 16	8.40970 -0.01	8.70	8.17	8.21	1,038,088
14 Jun 16	8.41970 -0.14	8.68	8.09	8.51	814,762
13 Jun 16	8.55970 -0.10	8.77	8.15	8.35	797,153
10 Jun 16	8.65970 -0.53	9.00	8.53	8.99	745,602
09 Jun 16	9.18960 -0.19	9.36	8.91	9.05	469,001
08 Jun 16	9.37960 +0.39	9.59	9.02	9.35	1,243,277
07 Jun 16	8.98960 +0.63	9.05	8.49	8.56	1,772,893
06 Jun 16	8.35970 +0.27	8.60	8.29	8.32	2,311,836
03 Jun 16	8.08970 -0.11	8.34	7.95	8.25	660,693
02 Jun 16	8.19970 -0.31	8.44	7.99	8.40	1,461,989
01 Jun 16	8.50970 -0.40	8.82	8.35	8.79	642,940
31 May 16	8.90960 +0.16	9.08	8.82	8.84	439,812
30 May 16	8.74960 -0.13	8.95	8.65	8.89	101,508
27 May 16	8.87960 -0.09	8.98	8.59	8.83	360,566
26 May 16	8.96960 +0.17	9.22	8.78	9.00	712,950
25 May 16	8.79960 +0.53	8.90	8.46	8.55	648,808
24 May 16	8.26970 +0.03	8.44	8.05	8.15	244,791
20 May 16	8.23970 -0.21	8.67	8.23	8.58	427,597
19 May 16	8.44970 +0.18	8.47	7.68	7.99	620,803
18 May 16	8.26970 -0.50	8.95	8.22	8.80	743,508
17 May 16	8.76960 +0.15	9.07	8.38	8.72	914,259
16 May 16	8.61970 +1.01	8.71	7.89	7.95	872,023
13 May 16	7.60970 -0.13	8.11	7.50	7.69	496,128
12 May 16	7.73970 +0.10	8.19	7.56	7.99	704,030
11 May 16	7.63970 -0.01	8.02	7.34	7.62	838,025
10 May 16	7.64970 +0.04	7.92	7.60	7.69	474,254
09 May 16	7.60970 -0.61	8.12	7.55	8.12	526,297
06 May 16	8.21970 +0.09	8.62	7.81	7.82	502,050
05 May 16	8.12970 +0.22	8.58	7.90	8.45	818,360
04 May 16	7.90970 +0.02	8.40	7.53	8.09	781,788
03 May 16	7.88970 -0.60	8.35	7.74	8.02	835,971
02 May 16	8.48970 -0.64	9.15	8.41	9.08	816,563
29 Apr 16	9.12960 -0.25	9.87	8.81	9.59	1,236,218
28 Apr 16	9.37960 +0.07	9.85	9.23	9.36	1,076,740
27 Apr 16	9.30960 +0.34	9.87	9.10	9.42	1,219,083
26 Apr 16	8.96960 +0.50	9.34	8.67	8.67	852,847
25 Apr 16	8.46970 -0.33	8.92	8.40	8.72	682,279
22 Apr 16	8.79960 +0.67	8.87	8.12	8.20	1,280,864
21 Apr 16	8.12970 +0.28	8.36	7.82	8.00	1,358,911
20 Apr 16	7.84970 +0.28	8.02	7.30	7.36	1,031,381
19 Apr 16	7.56970 +0.85	7.65	6.86	7.00	1,639,244
18 Apr 16	6.71970 -0.03	7.14	6.15	6.27	1,289,343
15 Apr 16	6.74970 -0.32	7.00	6.59	6.78	877,472
14 Apr 16	7.06970 -0.68	7.89	6.98	7.89	1,202,731
13 Apr 16	7.74970 -0.02	8.08	7.39	7.77	795,888
12 Apr 16	7.76970 +0.68	7.98	7.20	7.20	1,421,883
11 Apr 16	7.08970 +0.39	7.15	6.76	6.87	997,112
08 Apr 16	6.69970 +0.48	6.89	6.51	6.58	1,342,366
07 Apr 16	6.21980 -0.14	6.43	5.91	6.28	699,697
06 Apr 16	6.35970 +0.26	6.65	6.16	6.31	1,014,314
05 Apr 16	6.09980 -0.08	6.27	5.79	6.11	1,066,779
04 Apr 16	6.17980 -0.38	6.66	6.11	6.60	900,895
01 Apr 16	6.55970 -0.24	6.78	6.30	6.38	1,090,563
31 Mar 16	6.79970 -0.20	7.16	6.72	7.00	1,220,922
30 Mar 16	6.99970 +0.07	7.50	6.72	7.15	1,004,073
29 Mar 16	6.92970 -0.09	6.98	6.42	6.78	923,955
28 Mar 16	7.01970 -0.20	7.26	6.72	7.16	729,612
24 Mar 16	7.21970 +0.14	7.61	6.58	6.79	906,905
23 Mar 16	7.07970 -0.66	7.59	7.06	7.51	1,186,334
22 Mar 16	7.73970 +0.23	7.90	7.05	7.18	1,617,536
21 Mar 16	7.50970 -0.66	8.15	7.10	8.15	1,695,790
18 Mar 16	8.16970 -1.40	9.75	7.96	9.50	6,616,181
17 Mar 16	9.56960 +0.90	9.57	8.63	9.02	1,450,452
16 Mar 16	8.66970 +0.31	8.85	8.23	8.58	1,027,888
15 Mar 16	8.35970 -0.50	8.57	7.95	8.57	1,009,675
14 Mar 16	8.85960 +0.07	9.00	8.15	8.42	1,161,580
11 Mar 16	8.78960 +0.29	9.38	8.65	8.79	1,226,207
10 Mar 16	8.49970 -0.33	8.73	8.17	8.70	969,151
09 Mar 16	8.82960 +0.36	9.15	8.55	8.80	1,177,828
08 Mar 16	8.46970 -0.53	9.17	8.45	9.04	1,653,313
07 Mar 16	8.99960 +0.95	9.30	8.15	8.28	2,192,470
04 Mar 16	8.04970 +0.28	8.35	7.60	7.95	1,917,489
03 Mar 16	7.76970 +0.60	7.99	7.18	7.30	2,657,187
02 Mar 16	7.16970 +0.37	7.37	6.70	6.83	2,226,705
01 Mar 16	6.79970 +0.97	7.06	5.88	6.05	2,946,530
29 Feb 16	5.82980 +0.33	5.97	5.57	5.60	1,303,486
26 Feb 16	5.49980 +0.21	5.82	5.41	5.55	1,210,853
25 Feb 16	5.28980 +0.06	5.31	4.96	5.30	629,570
24 Feb 16	5.22980 +0.20	5.39	4.78	4.85	1,506,808
23 Feb 16	5.02980 -0.26	5.25	4.87	5.20	745,619
22 Feb 16	5.28980 +0.29	5.45	5.16	5.22	912,872
19 Feb 16	4.99980 +0.00	5.18	4.50	4.68	986,651
18 Feb 16	4.99980 +0.02	5.26	4.65	5.23	1,054,038
17 Feb 16	4.97980 +0.62	5.21	4.45	4.46	1,581,133
16 Feb 16	4.35980 -0.10	4.72	4.21	4.72	748,227
12 Feb 16	4.45980 +0.22	4.63	4.31	4.51	1,000,878
11 Feb 16	4.23980 +0.30	4.42	3.63	3.74	993,830
10 Feb 16	3.93980 -0.37	4.44	3.91	4.39	1,466,515
09 Feb 16	4.30980 -0.62	5.10	4.25	4.90	1,110,579
08 Feb 16	4.92980 -0.52	5.66	4.90	5.29	995,919
05 Feb 16	5.44980 +0.19	5.62	4.95	5.25	1,131,986
04 Feb 16	5.25980 -0.18	5.81	4.76	5.64	2,088,618
03 Feb 16	5.43980 +1.24	5.71	4.06	4.53	2,149,562
02 Feb 16	4.19980 -0.21	4.27	4.04	4.23	1,829,108
01 Feb 16	4.40980 -0.19	4.72	4.20	4.72	1,427,674
29 Jan 16	4.59980 +0.12	4.83	4.43	4.60	2,036,774
28 Jan 16	4.47980 -0.04	5.19	4.36	5.00	2,975,880
27 Jan 16	4.51980 +0.13	4.97	4.28	4.35	1,622,322
26 Jan 16	4.38980 +0.41	4.47	3.93	4.07	1,588,702
25 Jan 16	3.97980 -0.35	4.37	3.89	3.98	1,060,544
22 Jan 16	4.32980 +0.38	4.75	4.13	4.43	1,592,393
21 Jan 16	3.94980 +0.52	4.38	3.12	3.24	2,357,049
20 Jan 16	3.42990 -0.21	3.60	2.86	3.48	2,150,888
19 Jan 16	3.63990 -0.28	4.09	3.55	4.09	1,260,048
18 Jan 16	3.91980 -0.22	4.16	3.90	4.02	578,702
15 Jan 16	4.13980 -0.23	4.20	3.68	3.89	1,203,315
14 Jan 16	4.36980 +0.43	4.44	3.73	4.00	1,592,104
13 Jan 16	3.93980 -0.42	4.73	3.80	4.69	1,553,475
12 Jan 16	4.35980 -0.44	5.00	4.14	5.00	1,586,107
11 Jan 16	4.79980 -0.42	5.14	4.57	5.14	1,230,253
08 Jan 16	5.21980 +0.13	5.37	4.62	5.19	1,884,789
07 Jan 16	5.08980 -0.41	5.47	5.04	5.21	1,338,513
06 Jan 16	5.49980 -0.75	6.05	5.43	5.98	1,120,880
05 Jan 16	6.24970 -0.36	6.57	5.94	6.54	1,174,873
04 Jan 16	6.60970 +0.49	6.64	6.05	6.15	1,008,756
31 Dec 15	6.11980 +0.34	6.18	5.71	5.79	677,580
30 Dec 15	5.77980 -0.46	6.18	5.63	6.06	835,645
29 Dec 15	6.23980 -0.23	6.77	6.11	6.65	826,601
24 Dec 15	6.46970 -0.06	6.78	6.26	6.60	415,329
23 Dec 15	6.52970 +1.08	6.58	5.62	5.62	1,174,499
22 Dec 15	5.44980 +0.01	5.80	5.28	5.50	871,879
21 Dec 15	5.43980 +0.11	5.58	5.14	5.21	726,497
18 Dec 15	5.32980 +0.16	5.55	5.17	5.24	1,076,435
17 Dec 15	5.16980 -0.15	5.47	5.07	5.26	1,317,600
16 Dec 15	5.31980 -0.36	5.76	5.16	5.76	1,892,851
15 Dec 15	5.67980 +0.07	5.88	5.56	5.65	1,340,824
14 Dec 15	5.60980 -0.29	6.10	5.54	5.88	1,836,058
11 Dec 15	5.89980 -0.26	6.16	5.87	5.90	1,817,045
10 Dec 15	6.15980 +0.21	6.45	5.83	5.83	736,609
09 Dec 15	5.94980 -0.15	6.50	5.63	6.19	1,173,979
08 Dec 15	6.09980 +0.21	6.27	5.33	5.67	2,216,829
07 Dec 15	5.88980 -1.72	7.25	5.64	7.25	3,875,453
04 Dec 15	7.60970 -0.37	7.92	7.55	7.83	702,933
03 Dec 15	7.97970 -0.18	8.39	7.89	8.19	823,026
02 Dec 15	8.15970 -0.74	9.01	8.11	8.65	1,034,395
01 Dec 15	8.89960 -0.04	9.15	8.79	9.00	967,074
30 Nov 15	8.93960 -0.09	9.25	8.94	8.96	3,731,175
27 Nov 15	9.02960 -0.11	9.21	8.92	9.06	465,238
26 Nov 15	9.13960 -0.09	9.28	9.01	9.21	126,718
25 Nov 15	9.22960 +0.39	9.68	8.44	8.44	857,963
24 Nov 15	8.83960 +0.66	8.98	8.34	8.60	1,642,008
23 Nov 15	8.17970 -0.70	9.00	8.12	8.85	2,025,326
20 Nov 15	8.87960 -0.38	9.45	8.82	9.14	994,230
19 Nov 15	9.25960 -0.81	10.10	9.21	9.63	776,664
18 Nov 15	10.06960 +0.29	10.30	9.47	9.84	692,934
17 Nov 15	9.77960 -0.19	10.08	9.53	9.87	707,114
16 Nov 15	9.96960 +0.60	10.03	9.18	9.52	791,098
13 Nov 15	9.36960 +0.37	9.99	8.80	9.01	1,059,646
12 Nov 15	8.99960 -0.45	9.54	8.89	9.35	997,670
11 Nov 15	9.44960 -0.70	10.19	9.36	10.19	1,182,265
10 Nov 15	10.14960 -0.17	10.46	9.91	10.14	1,012,544
09 Nov 15	10.31960 -0.43	11.21	10.17	10.49	661,570
06 Nov 15	10.74960 -0.23	10.88	10.20	10.88	1,771,094
05 Nov 15	10.97960 -2.80	12.84	10.67	12.25	2,368,947
04 Nov 15	13.77940 -0.14	14.39	13.14	13.92	1,218,009
03 Nov 15	13.91940 +0.86	14.54	13.19	13.19	1,314,608
02 Nov 15	13.05950 -0.17	13.80	12.60	13.01	812,038
30 Oct 15	13.22950 +0.30	13.55	12.39	12.58	506,876
29 Oct 15	12.92950 +0.04	13.40	12.78	12.86	490,742
28 Oct 15	12.88950 +0.48	13.36	12.30	12.58	854,824
27 Oct 15	12.40950 -0.49	12.68	12.19	12.64	426,835
26 Oct 15	12.89950 -0.79	13.64	12.65	13.64	437,169
23 Oct 15	13.68950 -0.01	14.01	13.10	13.53	388,207
22 Oct 15	13.69950 +0.53	14.07	13.38	13.42	392,264
21 Oct 15	13.16950 -0.68	13.91	12.92	13.85	394,907
20 Oct 15	13.84940 -0.21	14.78	13.63	14.27	405,471
19 Oct 15	14.05940 -0.92	14.87	13.66	14.80	405,776
16 Oct 15	14.97940 -0.84	16.20	14.98	15.98	627,659
15 Oct 15	15.81940 +0.17	15.89	14.90	15.50	427,289
14 Oct 15	15.64940 +0.17	15.87	15.25	15.41	556,502
13 Oct 15	15.47940 -0.58	16.33	14.67	15.29	810,062
09 Oct 15	16.05940 +0.44	16.35	15.20	16.30	969,672
08 Oct 15	15.61940 +0.57	16.37	14.61	14.87	829,747
07 Oct 15	15.04940 +1.76	15.13	14.01	14.01	1,861,261
06 Oct 15	13.28950 +1.33	13.78	12.02	12.10	1,173,774
05 Oct 15	11.95950 +1.69	12.09	10.60	10.60	889,974
02 Oct 15	10.26960 +0.42	10.33	9.53	9.70	805,630
01 Oct 15	9.84960 +0.01	10.48	9.76	10.00	886,579
30 Sep 15	9.83960 +0.50	10.15	9.33	9.35	699,982
29 Sep 15	9.33960 -0.19	9.68	9.31	9.55	825,976
28 Sep 15	9.52960 -0.55	10.01	9.49	10.00	456,442
25 Sep 15	10.07960 -0.36	10.63	10.01	10.57	229,359
24 Sep 15	10.43960 -0.23	10.80	10.21	10.31	412,489
23 Sep 15	10.66960 -0.53	11.52	10.64	11.26	338,768
22 Sep 15	11.19960 -0.45	11.70	11.05	11.24	479,682
21 Sep 15	11.64950 +0.23	11.96	11.52	11.67	385,017
18 Sep 15	11.41950 -0.73	11.99	11.31	11.97	725,000
17 Sep 15	12.14950 +0.11	12.61	11.99	12.07	815,837
16 Sep 15	12.03950 +0.96	12.23	11.37	11.37	448,433
15 Sep 15	11.07960 +0.33	11.30	10.85	10.92	497,357
14 Sep 15	10.74960 -0.31	11.11	10.45	10.80	438,577
11 Sep 15	11.05960 -0.30	11.40	10.84	11.09	309,869
10 Sep 15	11.35950 -0.15	11.68	10.97	11.54	737,168
09 Sep 15	11.50950 -1.21	12.86	11.43	12.72	920,829
08 Sep 15	12.71950 -0.30	13.14	12.41	13.01	666,246
04 Sep 15	13.01950 +0.15	13.11	12.39	12.42	550,529
03 Sep 15	12.86950 -0.16	13.36	12.50	13.07	894,983
02 Sep 15	13.02950 -0.33	13.68	12.14	13.68	1,211,242
01 Sep 15	13.35950 -0.72	13.64	12.96	13.55	1,218,799
31 Aug 15	14.07940 +1.58	14.10	11.78	12.06	1,268,528
28 Aug 15	12.49950 +0.56	13.19	11.76	11.78	1,409,589
27 Aug 15	11.93950 +0.77	12.07	11.44	11.44	1,029,506
26 Aug 15	11.16960 -0.27	11.71	10.75	11.67	1,150,099
25 Aug 15	11.43950 -0.42	12.76	11.17	12.33	650,820
24 Aug 15	11.85950 -0.74	12.62	11.41	11.81	789,971
21 Aug 15	12.59950 -0.10	12.80	12.48	12.50	799,995
20 Aug 15	12.69950 +0.36	12.75	12.15	12.25	1,180,538
19 Aug 15	12.33950 -1.67	14.04	11.94	13.74	1,262,070
18 Aug 15	14.00940 -0.37	14.41	13.71	14.25	442,971
17 Aug 15	14.37940 -0.54	15.08	14.30	14.82	347,477
14 Aug 15	14.91940 +0.49	14.99	14.40	14.40	598,044
13 Aug 15	14.42940 -1.37	15.55	14.34	15.41	490,272
12 Aug 15	15.79940 +0.25	16.02	15.30	15.40	524,307
11 Aug 15	15.54940 -0.42	15.83	15.35	15.51	685,588
10 Aug 15	15.96940 +0.44	16.24	15.31	15.51	1,167,487
07 Aug 15	15.52940 -1.23	16.39	15.14	16.39	1,935,512
06 Aug 15	16.75930 -2.15	17.70	15.81	17.70	2,570,000
05 Aug 15	18.90920 -1.19	20.75	18.58	20.11	565,486
04 Aug 15	20.09920 +0.40	20.24	19.58	19.64	396,493
31 Jul 15	19.69920 -1.31	21.23	19.51	21.21	358,281
30 Jul 15	21.00920 -0.01	21.30	20.39	20.97	344,228
29 Jul 15	21.01920 +0.77	21.44	20.04	20.25	602,642
28 Jul 15	20.24920 +0.59	20.50	19.32	19.85	1,140,844
27 Jul 15	19.65920 -1.34	20.83	19.35	20.75	541,658
24 Jul 15	20.99920 -0.56	21.57	20.81	21.28	340,748
23 Jul 15	21.55910 -0.50	22.50	21.21	22.00	384,869
22 Jul 15	22.05910 -0.62	22.51	21.47	22.49	314,869
21 Jul 15	22.67910 +0.77	22.82	21.64	21.96	593,860
20 Jul 15	21.90910 -1.02	22.99	21.88	22.99	554,212
17 Jul 15	22.92910 -1.99	24.79	22.81	24.78	655,195
16 Jul 15	24.91900 -0.92	26.10	24.64	26.10	566,735
15 Jul 15	25.83900 -0.98	27.14	25.57	26.62	436,134
14 Jul 15	26.81890 +0.39	27.58	26.28	26.31	487,671
13 Jul 15	26.42890 +0.14	26.50	26.00	26.38	218,749
10 Jul 15	26.28890 -0.29	27.27	25.56	26.70	257,479
09 Jul 15	26.57890 -0.11	27.31	26.29	27.17	337,642
08 Jul 15	26.68890 -0.36	27.26	26.28	26.73	306,551
07 Jul 15	27.04890 +0.52	27.25	26.10	26.51	536,350
06 Jul 15	26.52890 -1.41	27.30	25.99	27.30	477,993
03 Jul 15	27.93890 -0.08	27.99	27.51	27.99	45,367
02 Jul 15	28.01890 -0.68	28.67	27.76	28.27	159,990
30 Jun 15	28.69890 +0.30	28.89	28.37	28.74	325,668
29 Jun 15	28.39890 -1.05	29.48	28.23	28.96	170,361
26 Jun 15	29.44880 -0.18	29.88	29.17	29.88	261,222
25 Jun 15	29.62880 -0.44	30.06	29.45	30.00	107,662
24 Jun 15	30.06880 -0.06	30.71	29.74	30.00	87,335
23 Jun 15	30.12880 +0.30	30.73	29.78	29.90	69,370
22 Jun 15	29.82880 +0.58	30.02	28.98	29.04	116,176
19 Jun 15	29.24880 -0.50	29.80	29.19	29.45	210,293
18 Jun 15	29.74880 +0.15	30.21	29.41	29.80	141,065
17 Jun 15	29.59880 -0.30	30.84	29.26	30.25	203,272
16 Jun 15	29.89880 -0.01	30.28	29.79	29.99	100,154
15 Jun 15	29.90880 -0.41	30.21	29.70	30.00	78,317
12 Jun 15	30.31880 -0.17	30.72	30.00	30.25	94,594
11 Jun 15	30.48880 -0.60	31.31	30.30	31.25	146,597
10 Jun 15	31.08880 +0.37	31.70	30.93	31.26	138,965
09 Jun 15	30.71880 +0.68	31.26	30.17	30.17	156,030
08 Jun 15	30.03880 -0.97	31.50	29.48	30.90	334,613
05 Jun 15	31.00880 -0.06	32.13	30.79	30.95	239,714
04 Jun 15	31.06880 -1.30	31.91	30.88	31.85	132,973
03 Jun 15	32.36870 -0.31	32.94	32.01	32.64	115,176
02 Jun 15	32.67870 +0.68	33.11	32.14	32.36	238,646
01 Jun 15	31.99870 -0.04	32.50	30.98	31.97	372,027
29 May 15	32.03870 +0.72	32.47	31.53	31.54	617,637
28 May 15	31.31870 -0.08	31.60	31.08	31.21	361,095
27 May 15	31.39870 +0.09	31.62	30.85	30.98	276,793
26 May 15	31.30870 -0.40	31.43	30.92	31.30	359,346
25 May 15	31.70870 -0.10	31.97	31.51	31.52	28,854
22 May 15	31.80870 +0.25	32.12	30.77	31.01	212,858
21 May 15	31.55870 +1.26	32.20	30.34	30.69	301,840
20 May 15	30.29880 +0.08	31.05	30.00	30.45	355,655
19 May 15	30.21880 -1.14	31.42	29.91	31.40	223,298
15 May 15	31.35870 +1.01	31.86	30.13	30.40	283,875
14 May 15	30.34880 -0.80	31.38	30.30	31.30	212,637
13 May 15	31.14880 -0.81	32.43	30.95	32.00	235,062
12 May 15	31.95870 +0.23	32.50	31.60	31.70	198,453
11 May 15	31.72870 -0.97	32.67	31.50	32.42	211,179
08 May 15	32.69870 +0.64	32.92	31.59	31.92	206,200
07 May 15	32.05870 -1.22	33.40	31.64	33.40	360,283
06 May 15	33.27870 -0.92	33.97	32.00	33.81	366,562
05 May 15	34.19860 -2.57	37.66	33.98	36.87	416,592
04 May 15	36.76850 +0.18	37.15	36.47	36.52	321,607
01 May 15	36.58850 +0.90	36.79	35.39	35.59	164,224
30 Apr 15	35.68860 -0.61	36.35	35.08	36.34	229,945
29 Apr 15	36.29850 +0.02	37.06	35.90	36.10	253,408
28 Apr 15	36.27850 -0.23	36.65	35.69	36.39	69,319
27 Apr 15	36.50850 -0.22	36.81	36.12	36.76	134,656
24 Apr 15	36.72850 -0.02	37.00	36.18	36.57	183,417
23 Apr 15	36.74850 +0.43	36.97	36.31	36.56	282,846
22 Apr 15	36.31850 -0.63	37.25	36.06	37.17	152,429
21 Apr 15	36.94850 -0.23	37.43	35.79	37.29	225,415
20 Apr 15	37.17850 +0.18	38.08	36.75	36.85	231,042
17 Apr 15	36.99850 +0.30	37.16	36.06	36.81	141,200
16 Apr 15	36.69850 -0.18	38.06	36.17	36.90	201,188
15 Apr 15	36.87850 +2.40	38.05	34.41	34.50	405,887
14 Apr 15	34.47860 +1.68	34.58	32.65	32.93	353,480
13 Apr 15	32.79870 +0.13	33.19	32.32	32.95	199,738
10 Apr 15	32.66870 +0.00	33.42	32.51	32.83	122,051
09 Apr 15	32.66870 -0.49	33.65	32.63	33.00	442,078
08 Apr 15	33.15870 -1.35	34.35	32.50	34.35	146,987
07 Apr 15	34.50860 +1.59	34.80	32.87	32.98	326,688
06 Apr 15	32.91870 +1.95	33.34	31.20	31.20	256,734
02 Apr 15	30.96880 -0.03	31.98	30.60	30.89	149,764
01 Apr 15	30.99880 -0.20	32.13	30.80	31.21	268,080
31 Mar 15	31.19880 -1.02	32.49	31.00	32.07	145,039
30 Mar 15	32.21870 -0.73	33.24	31.96	32.99	69,832
27 Mar 15	32.94870 -0.12	33.88	31.91	32.90	89,961
26 Mar 15	33.06870 +0.06	33.44	32.51	33.42	122,557
25 Mar 15	33.00870 +1.27	33.25	31.67	32.18	154,191
24 Mar 15	31.73870 +0.10	32.17	31.31	31.95	135,067
23 Mar 15	31.63870 +0.26	33.34	31.40	31.40	248,308
20 Mar 15	31.37870 +0.23	32.23	31.01	31.94	162,849
19 Mar 15	31.14880 -0.96	32.07	30.66	31.63	364,177
18 Mar 15	32.10870 +1.37	32.32	30.12	30.12	204,045
17 Mar 15	30.73880 +0.93	30.86	29.34	29.34	259,008
16 Mar 15	29.80880 -0.66	30.05	28.89	29.48	259,734
13 Mar 15	30.46880 -0.30	30.75	29.19	30.69	211,725
12 Mar 15	30.76880 -0.77	32.09	30.70	31.62	141,129
11 Mar 15	31.53870 +0.71	31.87	30.15	30.96	174,631
10 Mar 15	30.82880 -0.27	31.71	30.05	30.80	315,160
09 Mar 15	31.09880 -1.59	32.84	30.76	32.46	359,680
06 Mar 15	32.68870 +1.49	33.04	29.19	30.51	2,295,789
05 Mar 15	31.19880 -0.25	31.46	30.60	31.37	108,755
04 Mar 15	31.44870 -0.62	32.34	30.46	32.29	349,916
03 Mar 15	32.06870 +1.68	32.17	30.43	30.57	205,826
02 Mar 15	30.38880 -0.72	31.31	30.27	31.00	228,413
27 Feb 15	31.10880 -0.02	31.66	30.73	31.66	179,798
26 Feb 15	31.12880 -1.46	32.51	30.95	31.94	267,705
25 Feb 15	32.58870 +1.11	33.05	30.87	31.52	148,328
24 Feb 15	31.47870 +0.29	32.08	30.54	31.30	301,043
23 Feb 15	31.18880 -1.22	31.96	30.92	31.96	242,901
20 Feb 15	32.40870 -0.88	34.11	32.21	33.44	154,289
19 Feb 15	33.28870 -0.18	33.57	31.40	32.33	291,522
18 Feb 15	33.46870 -0.69	34.69	33.18	34.24	232,851
17 Feb 15	34.15860 +0.47	34.34	32.87	33.44	234,182
13 Feb 15	33.68870 +0.04	34.88	33.49	33.97	203,467
12 Feb 15	33.64870 +0.46	35.14	33.36	34.24	233,567
11 Feb 15	33.18870 +0.31	33.38	31.52	32.43	175,422
10 Feb 15	32.87870 -0.72	33.31	31.65	33.31	194,155
09 Feb 15	33.59870 +0.10	34.18	33.07	33.40	495,637
06 Feb 15	33.49870 -0.34	35.05	32.75	34.35	218,273
05 Feb 15	33.83860 +0.27	35.40	33.39	33.97	401,564
04 Feb 15	33.56870 -1.55	34.69	32.50	33.40	408,131
03 Feb 15	35.11860 +4.70	35.74	31.10	31.50	802,772
02 Feb 15	30.41880 +1.91	30.76	28.95	28.95	328,487
30 Jan 15	28.50890 +1.61	28.75	26.46	26.46	383,845
29 Jan 15	26.89890 -0.17	27.55	26.32	27.28	239,843
28 Jan 15	27.06890 -3.73	30.61	26.85	30.61	300,954
27 Jan 15	30.79880 +1.56	31.05	28.90	28.90	413,210
26 Jan 15	29.23880 +0.39	29.37	28.35	28.80	368,937
23 Jan 15	28.84880 +2.28	29.14	26.60	26.90	301,220
22 Jan 15	26.56890 +0.56	26.78	25.45	26.25	298,531
21 Jan 15	26.00900 +0.09	26.64	25.47	26.01	150,190
20 Jan 15	25.91900 -1.29	27.00	25.77	27.00	351,879
19 Jan 15	27.20890 +0.67	27.42	25.95	25.95	145,094
16 Jan 15	26.53890 +0.91	27.20	25.40	25.40	577,166
15 Jan 15	25.62900 +1.13	27.03	25.19	25.20	799,470
14 Jan 15	24.49900 +1.94	24.69	22.00	22.16	273,145
13 Jan 15	22.55910 +0.36	22.95	21.96	22.28	791,923
12 Jan 15	22.19910 -0.99	22.80	21.72	22.80	444,561
09 Jan 15	23.18910 -0.62	24.25	23.02	23.72	377,603
08 Jan 15	23.80900 -0.16	24.69	23.77	24.28	286,018
07 Jan 15	23.96900 -0.97	25.68	23.69	25.41	560,126
06 Jan 15	24.93900 -1.26	26.68	24.78	25.85	288,087
05 Jan 15	26.19900 -4.15	30.18	25.93	29.93	546,263
02 Jan 15	30.34880 +2.23	30.43	27.92	27.92	361,534
31 Dec 14	28.11890 -0.08	28.45	27.59	27.67	138,311
30 Dec 14	28.19890 -0.11	28.37	27.38	28.37	157,136
29 Dec 14	28.30890 -0.13	29.47	28.04	28.73	151,917
24 Dec 14	28.43890 -0.56	28.94	27.11	28.94	236,535
23 Dec 14	28.99880 +0.45	29.08	28.32	28.79	350,225
22 Dec 14	28.54890 -2.09	30.30	27.94	30.30	436,700
19 Dec 14	30.63880 +0.05	30.95	29.73	30.65	607,665
18 Dec 14	30.58880 +1.05	32.01	29.70	31.49	691,454
17 Dec 14	29.53880 +2.22	30.89	27.07	27.23	576,987
16 Dec 14	27.31890 +1.38	28.19	25.57	25.79	629,381
15 Dec 14	25.93900 +0.04	26.60	25.69	26.12	433,287
12 Dec 14	25.89900 -0.74	27.37	25.60	26.18	766,931
11 Dec 14	26.63890 -0.79	28.45	26.47	27.00	602,389
10 Dec 14	27.42890 -2.46	29.21	26.27	29.21	567,880
09 Dec 14	29.88880 +0.05	30.45	28.85	29.45	1,925,591
08 Dec 14	29.83880 -2.47	31.75	29.18	31.65	2,240,401
05 Dec 14	32.30870 +0.26	33.43	31.55	32.00	1,442,351
04 Dec 14	32.04870 -2.48	33.53	29.47	33.20	2,866,265
03 Dec 14	34.52860 -0.03	35.82	34.31	34.50	787,026
02 Dec 14	34.55860 -1.23	36.74	34.30	35.80	1,289,811
01 Dec 14	35.78860 -1.49	37.23	35.31	36.87	617,484
28 Nov 14	37.27850 -1.16	38.01	36.46	37.56	592,906
27 Nov 14	38.43850 -4.41	42.24	36.75	42.03	1,577,516
26 Nov 14	42.84830 -0.65	43.91	42.33	43.50	453,226
25 Nov 14	43.49830 -0.90	45.25	42.70	44.97	3,395,721
24 Nov 14	44.39820 -3.21	47.53	44.12	47.53	635,057
21 Nov 14	47.60810 +1.73	47.78	46.00	46.19	332,677
20 Nov 14	45.87820 +0.62	46.07	44.80	45.26	587,074
19 Nov 14	45.25820 -0.24	46.70	44.60	45.71	368,771
18 Nov 14	45.49820 -1.80	47.66	45.27	47.48	385,965
17 Nov 14	47.29810 -0.32	47.88	46.83	47.50	263,182
14 Nov 14	47.61810 +0.72	47.74	46.27	47.13	328,225
13 Nov 14	46.89810 -2.08	49.14	46.05	48.89	418,032
12 Nov 14	48.97800 +0.80	50.01	46.91	48.11	368,401
11 Nov 14	48.17810 +0.67	48.65	46.70	47.00	233,850
10 Nov 14	47.50810 -0.85	50.31	47.31	49.19	456,804
07 Nov 14	48.35810 +2.71	48.44	46.09	46.78	357,046
06 Nov 14	45.64820 -0.05	45.99	42.46	45.71	997,252
05 Nov 14	45.69820 +2.00	45.91	43.59	43.92	513,544
04 Nov 14	43.69820 -2.30	45.23	42.33	45.23	510,840
03 Nov 14	45.99820 -1.20	48.05	45.88	47.99	284,165
31 Oct 14	47.19810 +0.30	47.56	46.20	46.90	200,283
30 Oct 14	46.89810 -0.51	47.73	46.63	47.06	433,804
29 Oct 14	47.40810 -0.62	49.71	46.55	48.64	272,890
28 Oct 14	48.02810 +1.93	48.22	45.76	45.76	313,924
27 Oct 14	46.09820 -1.83	47.82	45.24	47.82	891,253
24 Oct 14	47.92810 -2.31	50.24	47.93	50.24	298,082
23 Oct 14	50.23800 +0.93	50.94	49.50	50.93	482,680
22 Oct 14	49.30800 -2.94	52.90	49.05	52.53	379,762
21 Oct 14	52.24790 +0.37	53.50	51.80	52.00	242,456
20 Oct 14	51.87790 +0.20	52.95	50.55	51.80	215,985
17 Oct 14	51.67790 +0.33	54.53	51.30	52.82	481,337
16 Oct 14	51.34790 +2.72	51.62	47.00	47.65	619,295
15 Oct 14	48.62810 -1.00	49.94	46.30	48.00	640,202
14 Oct 14	49.62800 -3.44	52.16	49.21	51.89	951,616
10 Oct 14	53.06790 -2.87	55.55	52.59	55.55	728,098
09 Oct 14	55.93780 -2.30	58.75	55.56	58.13	339,593
08 Oct 14	58.23770 -1.74	59.88	57.86	59.88	514,824
07 Oct 14	59.97760 -0.10	60.71	59.46	59.90	334,904
06 Oct 14	60.07760 -0.95	61.67	59.89	61.24	293,869
03 Oct 14	61.02760 -0.74	62.70	60.77	62.01	266,365
02 Oct 14	61.76750 -1.25	62.89	60.00	62.89	309,432
01 Oct 14	63.01750 -1.13	66.37	63.02	64.50	533,552
30 Sep 14	64.14740 -1.05	65.57	63.01	65.16	194,120
29 Sep 14	65.19740 +2.09	65.26	62.35	62.73	309,868
26 Sep 14	63.10750 +2.61	63.36	59.77	60.20	367,880
25 Sep 14	60.49760 -2.00	62.50	60.25	62.50	236,073
24 Sep 14	62.49750 +0.46	62.66	60.93	62.44	256,318
23 Sep 14	62.03750 -0.25	63.00	61.45	62.01	347,657
22 Sep 14	62.28750 -2.18	64.41	61.91	64.41	244,540
19 Sep 14	64.46740 +1.31	64.53	63.00	63.21	903,408
18 Sep 14	63.15750 +2.11	63.27	61.10	61.15	353,432
17 Sep 14	61.04760 +1.07	61.34	60.03	60.04	278,935
16 Sep 14	59.97760 -0.24	61.11	59.70	60.29	286,512
15 Sep 14	60.21760 -0.18	60.51	59.61	60.51	305,032
12 Sep 14	60.39760 +0.63	60.61	59.36	59.36	259,428
11 Sep 14	59.76760 -0.24	60.26	58.90	59.71	354,184
10 Sep 14	60.00760 +1.84	60.14	57.92	58.02	309,483
09 Sep 14	58.16770 +1.21	58.60	56.96	56.97	194,677
08 Sep 14	56.95770 -1.57	58.23	56.82	58.23	216,662
05 Sep 14	58.52770 +0.12	58.76	57.72	58.39	100,988
04 Sep 14	58.40770 -1.08	59.57	57.63	59.49	190,941
03 Sep 14	59.48760 -0.36	60.76	59.38	59.81	125,692
02 Sep 14	59.84760 -0.45	60.26	59.31	59.85	111,348
29 Aug 14	60.29760 +0.88	60.44	59.34	59.57	125,749
28 Aug 14	59.41760 -0.32	59.79	59.36	59.38	98,873
27 Aug 14	59.73760 +0.19	60.02	59.47	59.60	75,697
26 Aug 14	59.54760 -0.41	60.20	59.50	60.20	216,445
25 Aug 14	59.95760 +0.00	60.45	59.62	60.04	112,509
22 Aug 14	59.95760 +0.17	60.21	59.14	59.14	112,131
21 Aug 14	59.78760 +0.35	59.95	58.91	59.50	228,799
20 Aug 14	59.43760 +2.30	59.81	56.60	57.14	216,341
19 Aug 14	57.13770 +2.34	57.50	54.72	54.76	214,705
18 Aug 14	54.79780 -0.53	55.65	54.42	55.39	184,828
15 Aug 14	55.32780 +0.04	56.30	54.16	55.49	221,804
14 Aug 14	55.28780 -0.94	56.61	55.11	56.25	182,114
13 Aug 14	56.22770 +0.18	56.70	55.82	56.09	93,281
12 Aug 14	56.04780 -0.59	56.69	55.75	56.64	123,713
11 Aug 14	56.63770 +0.14	57.31	56.16	56.91	138,219
08 Aug 14	56.49770 +1.08	56.88	54.37	55.99	180,738
07 Aug 14	55.41780 +0.80	56.75	55.03	55.31	385,278
06 Aug 14	54.61780 +0.83	54.74	53.51	53.51	232,688
05 Aug 14	53.78780 -0.91	55.35	53.26	55.15	204,075
01 Aug 14	54.69780 -1.08	56.09	54.45	55.65	249,439
31 Jul 14	55.77780 -0.20	56.12	54.94	55.43	228,365
30 Jul 14	55.97780 +0.05	56.47	55.60	55.91	268,583
29 Jul 14	55.92780 -0.45	56.30	55.47	56.23	291,008
28 Jul 14	56.37770 +0.04	56.83	56.24	56.63	256,259
25 Jul 14	56.33770 -0.06	56.72	56.16	56.38	221,759
24 Jul 14	56.39770 -1.06	57.74	56.14	57.45	342,792
23 Jul 14	57.45770 +0.68	57.69	56.53	57.69	174,534
22 Jul 14	56.77770 +1.19	57.54	55.90	56.08	255,411
21 Jul 14	55.58780 -0.43	56.14	55.34	56.14	203,516
18 Jul 14	56.01780 +0.63	56.45	55.30	55.61	228,217
17 Jul 14	55.38780 -1.23	57.71	55.32	56.50	312,053
16 Jul 14	56.61770 +0.15	57.22	56.15	56.94	226,409
15 Jul 14	56.46770 -0.68	57.19	55.86	57.19	326,942
14 Jul 14	57.14770 +0.71	57.22	55.32	56.26	195,721
11 Jul 14	56.43770 -0.75	57.34	55.93	57.31	271,406
10 Jul 14	57.18770 -1.03	57.82	56.80	57.67	209,889
09 Jul 14	58.21770 +0.82	58.27	57.15	57.35	215,825
08 Jul 14	57.39770 -0.70	58.13	56.71	58.10	188,122
07 Jul 14	58.09770 -1.57	59.60	57.71	59.47	312,279
04 Jul 14	59.66760 -0.22	60.02	59.47	59.95	90,663
03 Jul 14	59.88760 -0.09	60.08	59.75	59.99	115,702
02 Jul 14	59.97760 +0.43	60.00	59.50	59.54	221,047
30 Jun 14	59.54760 -0.22	59.82	59.40	59.70	199,023
27 Jun 14	59.76760 -1.50	60.15	59.31	59.75	878,440
26 Jun 14	61.26750 -0.26	61.87	60.26	61.87	134,703
25 Jun 14	61.52750 -0.17	62.76	61.05	61.85	224,621
24 Jun 14	61.69750 -1.85	64.00	61.37	63.62	156,920
23 Jun 14	63.54750 -0.45	64.17	63.50	63.90	99,901
20 Jun 14	63.99740 +1.07	64.13	62.96	63.00	142,409
19 Jun 14	62.92750 -0.76	63.67	62.72	63.40	159,075
18 Jun 14	63.68740 -0.06	64.06	63.14	63.67	46,343
17 Jun 14	63.74740 +0.27	64.07	62.76	63.43	76,381
16 Jun 14	63.47750 -0.31	64.63	63.02	63.99	79,034
13 Jun 14	63.78740 +0.89	63.88	62.77	63.20	116,347
12 Jun 14	62.89750 +1.38	63.31	61.62	61.62	107,815
11 Jun 14	61.51750 +0.10	62.25	61.22	61.48	177,902
10 Jun 14	61.41750 +0.09	61.68	60.79	61.20	203,812
09 Jun 14	61.32750 -0.10	62.31	60.89	61.52	142,655
06 Jun 14	61.42750 +0.55	62.10	60.75	61.00	227,330
05 Jun 14	60.87760 +0.94	61.09	59.71	59.88	187,381
04 Jun 14	59.93760 +1.02	60.00	58.85	58.95	283,297
03 Jun 14	58.91760 +0.24	59.44	58.42	58.70	70,043
02 Jun 14	58.67760 +1.63	58.79	57.05	57.24	157,406
30 May 14	57.04770 +0.18	57.91	56.65	56.66	176,385
29 May 14	56.86770 +0.84	56.96	55.89	56.49	80,891
28 May 14	56.02780 -0.41	56.31	55.38	56.12	178,485
27 May 14	56.43770 -0.74	57.51	56.20	57.11	77,339
26 May 14	57.17770 +0.24	57.44	56.51	57.44	37,510
23 May 14	56.93770 +0.30	57.12	56.51	56.77	59,055
22 May 14	56.63770 +0.51	57.35	56.13	56.79	338,430
21 May 14	56.12780 +1.03	56.27	54.80	54.80	97,789
20 May 14	55.09780 -0.62	55.99	54.61	55.99	151,208
16 May 14	55.71780 -0.28	56.25	54.95	56.00	148,035
15 May 14	55.99780 -0.24	56.30	54.77	56.30	275,199
14 May 14	56.23770 -1.15	57.95	55.93	57.21	105,840
13 May 14	57.38770 +1.40	57.71	56.08	56.08	266,603
12 May 14	55.98780 -0.73	57.10	55.22	57.10	419,983
09 May 14	56.71770 -1.13	57.64	55.22	57.64	355,654
08 May 14	57.84770 -2.41	61.99	57.00	61.99	361,683
07 May 14	60.25760 +0.12	61.42	60.02	60.20	157,317
06 May 14	60.13760 +0.34	60.43	59.01	59.94	116,960
05 May 14	59.79760 +1.04	60.03	58.59	58.64	191,077
02 May 14	58.75760 -0.72	59.88	58.40	59.39	202,631
01 May 14	59.47760 -0.16	59.77	57.00	59.18	176,101
30 Apr 14	59.63760 +1.11	59.84	58.44	58.64	181,520
29 Apr 14	58.52770 +0.88	59.13	57.69	57.69	167,139
28 Apr 14	57.64770 -0.09	58.34	57.31	57.99	215,871
25 Apr 14	57.73770 +0.10	58.45	56.85	57.55	361,009
24 Apr 14	57.63770 +0.34	57.85	57.36	57.73	189,826
23 Apr 14	57.29770 +0.01	57.77	56.80	56.81	209,959
22 Apr 14	57.28770 -0.90	58.30	57.19	58.20	152,509
21 Apr 14	58.18770 +0.86	58.95	57.91	57.92	224,096
17 Apr 14	57.32770 +1.71	57.83	55.07	55.68	271,469
16 Apr 14	55.61780 -0.05	55.96	55.37	55.96	167,759
15 Apr 14	55.66780 +0.86	57.42	54.72	54.75	529,399
14 Apr 14	54.80780 +1.63	55.64	53.54	53.85	499,908
11 Apr 14	53.17790 +0.63	53.49	52.35	52.50	211,718
10 Apr 14	52.54790 +0.65	53.56	52.05	52.05	360,762
09 Apr 14	51.89790 +1.25	52.09	50.98	51.03	145,857
08 Apr 14	50.64800 +0.42	50.91	50.16	50.42	126,270
07 Apr 14	50.22800 -0.84	51.22	50.16	51.22	222,458
04 Apr 14	51.06800 +1.12	51.51	49.63	50.15	232,119
03 Apr 14	49.94800 +1.45	50.88	48.43	48.43	186,556
02 Apr 14	48.49810 +0.71	48.56	47.69	47.69	153,445
01 Apr 14	47.78810 +0.10	48.46	47.46	47.51	142,378
31 Mar 14	47.68810 -0.52	48.50	47.54	48.47	111,965
28 Mar 14	48.20810 +0.13	48.58	47.87	48.43	96,631
27 Mar 14	48.07810 +1.81	48.22	46.39	46.39	172,509
26 Mar 14	46.26810 +0.44	46.50	45.94	46.00	111,072
25 Mar 14	45.82820 +1.35	45.97	44.28	44.50	234,119
24 Mar 14	44.47820 -0.94	45.59	44.32	45.53	122,664
21 Mar 14	45.41820 +0.59	46.09	44.91	44.99	83,275
20 Mar 14	44.82820 -0.39	45.35	44.74	45.25	40,378
19 Mar 14	45.21820 +0.11	45.35	44.81	45.28	130,796
18 Mar 14	45.10820 +0.18	45.35	44.89	45.05	168,071
17 Mar 14	44.92820 -0.42	45.35	44.87	45.35	166,627
14 Mar 14	45.34820 -0.03	45.45	45.16	45.45	65,180
13 Mar 14	45.37820 +0.46	45.54	44.99	44.99	118,682
12 Mar 14	44.91820 -0.08	45.00	44.06	44.77	83,238
11 Mar 14	44.99820 -0.50	45.70	44.59	45.64	88,022
10 Mar 14	45.49820 -0.34	45.99	44.89	45.73	139,578
07 Mar 14	45.83820 +1.49	46.50	44.84	45.49	364,062
06 Mar 14	44.34820 -0.11	45.04	44.26	44.59	59,367
05 Mar 14	44.45820 -0.70	45.20	43.90	45.20	106,673
04 Mar 14	45.15820 -0.39	46.15	45.00	45.73	104,552
03 Mar 14	45.54820 +0.25	45.63	44.76	44.95	70,369
28 Feb 14	45.29820 +0.92	45.81	44.19	44.29	132,137
27 Feb 14	44.37820 +0.39	44.53	43.49	43.90	80,652
26 Feb 14	43.98820 -1.06	44.99	43.91	44.99	167,032
25 Feb 14	45.04820 -0.59	45.71	44.24	45.42	133,260
24 Feb 14	45.63820 -0.41	46.47	45.43	45.76	88,743
21 Feb 14	46.04820 +0.44	46.71	45.52	45.52	94,966
20 Feb 14	45.60820 +0.84	45.96	44.45	44.66	65,521
19 Feb 14	44.76820 +0.13	45.29	44.62	44.66	203,225
18 Feb 14	44.63820 -0.48	45.35	44.40	45.25	133,355
14 Feb 14	45.11820 -0.02	45.72	44.67	44.94	120,576
13 Feb 14	45.13820 +0.53	45.23	44.21	44.55	97,295
12 Feb 14	44.60820 +1.17	44.84	43.33	43.33	121,580
11 Feb 14	43.43830 +0.30	43.52	43.02	43.08	172,480
10 Feb 14	43.13830 -1.17	44.38	43.04	44.38	151,538
07 Feb 14	44.30820 +0.55	44.59	43.54	44.12	102,399
06 Feb 14	43.75820 +1.00	43.83	42.79	42.85	120,981
05 Feb 14	42.75830 +0.81	43.00	41.94	42.05	286,680
04 Feb 14	41.94830 +1.29	42.35	40.65	40.66	264,018
03 Feb 14	40.65840 -1.25	41.81	40.29	41.74	212,480
31 Jan 14	41.90830 -0.22	42.36	41.61	41.83	229,977
30 Jan 14	42.12830 +0.33	42.27	41.72	41.90	193,483
29 Jan 14	41.79830 -0.40	42.40	41.55	41.96	92,421
28 Jan 14	42.19830 +0.20	42.90	41.97	42.21	106,100
27 Jan 14	41.99830 -1.57	44.00	41.72	44.00	240,099
24 Jan 14	43.56830 +0.83	43.58	42.25	42.69	102,504
23 Jan 14	42.73830 -0.08	43.09	42.47	42.85	96,903
22 Jan 14	42.81830 +0.58	42.84	42.17	42.19	140,479
21 Jan 14	42.23830 +0.11	42.61	41.97	42.30	71,034
20 Jan 14	42.12830 -0.02	42.17	41.92	42.17	28,303
17 Jan 14	42.14830 -0.27	42.73	42.03	42.58	131,011
16 Jan 14	42.41830 +1.41	42.54	40.99	41.00	299,504
15 Jan 14	41.00840 +0.41	41.37	40.59	40.73	196,872
14 Jan 14	40.59840 +0.76	40.93	39.47	39.53	205,432
13 Jan 14	39.83840 -0.54	40.43	39.64	40.43	188,184
10 Jan 14	40.37840 +0.65	40.74	39.49	39.83	101,905
09 Jan 14	39.72840 -0.48	40.31	39.14	40.31	117,971
08 Jan 14	40.20840 -0.14	40.76	39.91	40.25	322,647
07 Jan 14	40.34840 +1.30	40.61	39.16	39.16	158,213
06 Jan 14	39.04840 +0.48	39.20	37.94	38.72	88,912
03 Jan 14	38.56850 -0.23	38.90	37.89	38.53	47,178
02 Jan 14	38.79840 -0.08	39.20	38.55	38.78	66,918
31 Dec 13	38.87840 -0.04	39.14	38.75	38.87	38,906
30 Dec 13	38.91840 -0.25	39.45	38.83	39.17	93,263
27 Dec 13	39.16840 +0.45	39.37	38.77	38.78	15,995
24 Dec 13	38.71840 -0.06	39.28	38.55	38.85	13,385
23 Dec 13	38.77840 +0.14	39.20	38.53	38.83	37,492
20 Dec 13	38.63850 -0.07	39.05	38.34	38.76	78,646
19 Dec 13	38.70840 +0.76	39.02	37.94	37.95	193,437
18 Dec 13	37.94850 +0.35	38.39	37.57	37.57	175,333
17 Dec 13	37.59850 +0.19	37.94	37.36	37.50	233,485
16 Dec 13	37.40850 +0.09	37.79	37.32	37.37	169,324
13 Dec 13	37.31850 +0.45	37.65	36.52	36.97	119,104
12 Dec 13	36.86850 +0.63	36.89	36.18	36.18	43,832
11 Dec 13	36.23850 -0.29	36.66	35.97	36.45	125,311
10 Dec 13	36.52850 -0.42	37.17	36.24	37.17	128,500
09 Dec 13	36.94850 +0.24	37.09	36.60	36.86	97,326
06 Dec 13	36.70850 +0.01	37.00	36.52	36.96	85,007
05 Dec 13	36.69850 +0.27	36.86	36.26	36.51	95,471
04 Dec 13	36.42850 +0.41	36.83	35.93	36.05	71,697
03 Dec 13	36.01860 +0.47	36.14	34.34	35.55	404,297
02 Dec 13	35.54860 -0.88	37.00	35.45	36.54	143,833
29 Nov 13	36.42850 -0.01	36.90	36.30	36.90	44,063
28 Nov 13	36.43850 +0.13	37.00	36.10	37.00	14,701
27 Nov 13	36.30850 -0.46	37.16	36.02	36.91	107,636
26 Nov 13	36.76850 +1.37	37.06	35.41	35.52	194,412
25 Nov 13	35.39860 +0.16	35.61	35.14	35.18	49,120
22 Nov 13	35.23860 -0.01	35.37	34.36	35.35	36,444
21 Nov 13	35.24860 +0.43	35.43	34.77	34.77	57,624
20 Nov 13	34.81860 -0.29	35.17	34.77	35.04	50,473
19 Nov 13	35.10860 +0.33	35.34	34.70	34.85	108,620
18 Nov 13	34.77860 -0.45	35.68	34.48	35.36	100,520
15 Nov 13	35.22860 -0.07	35.67	34.90	35.30	93,797
14 Nov 13	35.29860 +0.91	35.33	34.34	34.48	134,570
13 Nov 13	34.38860 -0.03	34.57	34.07	34.37	214,358
12 Nov 13	34.41860 -0.78	35.19	34.00	35.19	78,683
11 Nov 13	35.19860 -0.83	36.26	35.00	36.26	226,707
08 Nov 13	36.02860 +1.11	36.21	34.90	34.90	111,355
07 Nov 13	34.91860 -0.76	35.54	34.52	35.54	195,130
06 Nov 13	35.67860 +0.18	35.95	35.21	35.61	116,689
05 Nov 13	35.49860 -0.10	35.71	35.20	35.65	71,431
04 Nov 13	35.59860 +0.15	35.63	35.05	35.50	221,715
01 Nov 13	35.44860 -0.68	35.95	34.96	35.83	348,522
31 Oct 13	36.12860 -0.62	36.81	36.07	36.77	100,357
30 Oct 13	36.74850 -0.41	37.26	36.35	37.26	50,949
29 Oct 13	37.15850 -0.38	37.70	36.87	37.60	52,950
28 Oct 13	37.53850 -0.39	38.00	37.29	37.95	138,305
25 Oct 13	37.92850 +0.94	38.65	36.64	36.93	501,235
24 Oct 13	36.98850 +0.23	37.14	36.51	36.70	47,743
23 Oct 13	36.75850 +0.27	36.87	36.01	36.30	51,968
22 Oct 13	36.48850 -0.40	37.22	36.02	37.22	74,219
21 Oct 13	36.88850 -1.24	38.07	36.50	38.07	76,430
18 Oct 13	38.12850 +0.23	38.41	37.40	37.86	191,089
17 Oct 13	37.89850 +1.33	38.00	36.37	36.45	109,197
16 Oct 13	36.56850 -0.28	36.91	35.89	36.85	72,983
15 Oct 13	36.84850 -0.15	37.32	36.71	37.00	75,208
11 Oct 13	36.99850 -0.01	37.18	36.51	36.98	42,519
10 Oct 13	37.00850 +1.02	37.14	36.20	36.20	82,298
09 Oct 13	35.98860 -0.20	36.19	35.44	36.19	53,246
08 Oct 13	36.18860 +0.48	36.31	35.43	35.70	90,766
07 Oct 13	35.70860 +0.35	35.74	34.65	35.37	72,050
04 Oct 13	35.35860 +0.01	35.76	35.13	35.43	52,872
03 Oct 13	35.34860 -0.58	36.02	35.12	36.01	20,526
02 Oct 13	35.92860 -0.73	36.63	35.78	36.63	50,909
01 Oct 13	36.65850 +0.69	36.76	35.34	35.87	217,244
30 Sep 13	35.96860 +1.46	36.25	33.87	33.92	215,017
27 Sep 13	34.50860 +1.25	35.37	33.30	33.30	254,226
26 Sep 13	33.25870 -0.12	33.62	33.10	33.43	194,697
25 Sep 13	33.37870 -0.51	34.12	33.38	34.01	175,789
24 Sep 13	33.88860 -0.44	34.36	33.64	34.20	145,621
23 Sep 13	34.32860 +0.42	34.37	33.40	33.95	164,114
20 Sep 13	33.90860 -0.71	34.64	33.77	34.50	512,286
19 Sep 13	34.61860 -0.40	34.91	34.22	34.82	51,527
18 Sep 13	35.01860 +0.46	35.16	34.00	34.60	109,507
17 Sep 13	34.55860 -0.34	35.14	34.40	34.99	136,808
16 Sep 13	34.89860 +0.80	35.05	33.97	34.15	146,846
13 Sep 13	34.09860 +0.82	34.10	33.53	33.60	86,314
12 Sep 13	33.27870 +0.34	33.56	32.80	33.00	86,978
11 Sep 13	32.93870 -0.18	33.18	32.47	33.06	66,469
10 Sep 13	33.11870 -0.32	33.73	32.97	33.73	210,197
09 Sep 13	33.43870 +0.05	33.83	33.08	33.47	159,570
06 Sep 13	33.38870 +0.65	33.47	32.60	32.74	436,257
05 Sep 13	32.73870 +0.16	32.74	32.35	32.35	279,428
04 Sep 13	32.57870 -0.33	32.91	32.49	32.91	90,786
03 Sep 13	32.90870 -0.55	33.91	32.74	33.91	67,512
30 Aug 13	33.45870 +0.17	33.81	33.00	33.06	108,781
29 Aug 13	33.28870 +0.34	33.33	32.68	33.03	38,452
28 Aug 13	32.94870 +0.17	33.47	32.48	32.85	84,811
27 Aug 13	32.77870 -0.42	33.44	32.49	33.25	51,285
26 Aug 13	33.19870 -0.94	34.22	33.07	34.22	182,263
23 Aug 13	34.13860 +0.59	34.30	33.61	33.69	43,666
22 Aug 13	33.54870 +0.82	34.13	32.93	32.93	163,723
21 Aug 13	32.72870 +0.43	32.73	32.20	32.33	104,801
20 Aug 13	32.29870 +0.24	32.47	31.87	32.08	60,058
19 Aug 13	32.05870 -0.45	32.71	31.97	32.56	103,545
16 Aug 13	32.50870 -0.51	33.04	32.16	32.93	73,719
15 Aug 13	33.01870 +1.08	33.16	31.92	32.84	184,684
14 Aug 13	31.93870 -0.01	32.32	31.72	32.12	222,264
13 Aug 13	31.94870 -0.53	32.59	31.68	32.59	323,637
12 Aug 13	32.47870 -0.47	32.95	32.34	32.74	274,836
09 Aug 13	32.94870 -1.10	34.10	32.76	34.10	415,371
08 Aug 13	34.04860 -0.30	34.42	33.97	34.04	160,183
07 Aug 13	34.34860 -0.60	34.98	34.01	34.98	359,169
06 Aug 13	34.94860 -0.75	35.94	34.56	35.94	167,263
02 Aug 13	35.69860 -0.40	36.15	35.50	35.85	157,902
01 Aug 13	36.09860 +1.21	36.38	35.21	35.21	74,019
31 Jul 13	34.88860 +0.49	35.58	34.24	34.39	161,037
30 Jul 13	34.39860 +0.41	34.50	33.75	34.00	179,994
29 Jul 13	33.98860 -0.75	34.78	33.88	34.78	57,331
26 Jul 13	34.73860 -0.67	35.70	34.69	35.50	68,337
25 Jul 13	35.40860 +0.38	35.65	35.08	35.09	122,476
24 Jul 13	35.02860 -0.57	35.77	34.80	35.77	104,673
23 Jul 13	35.59860 -0.44	36.18	35.56	36.15	104,023
22 Jul 13	36.03860 -0.30	36.68	36.00	36.44	85,021
19 Jul 13	36.33850 +0.62	36.79	35.72	35.72	150,951
18 Jul 13	35.71860 +1.54	35.88	34.18	34.18	200,684
17 Jul 13	34.17860 +0.58	34.32	33.58	33.73	190,527
16 Jul 13	33.59870 -1.19	34.97	33.55	34.97	168,347
15 Jul 13	34.78860 -0.71	35.50	34.70	35.33	144,389
12 Jul 13	35.49860 +0.00	35.50	35.23	35.23	92,846
11 Jul 13	35.49860 -0.10	35.85	35.08	35.77	149,027
10 Jul 13	35.59860 -0.28	35.89	35.20	35.84	92,589
09 Jul 13	35.87860 +0.01	36.03	35.83	35.92	62,273
08 Jul 13	35.86860 -0.06	36.45	35.65	36.00	57,810
05 Jul 13	35.92860 -0.48	36.32	35.68	36.11	106,675
04 Jul 13	36.40850 +0.36	36.41	36.02	36.15	26,417
03 Jul 13	36.04860 +0.05	36.42	35.91	35.97	38,847
02 Jul 13	35.99860 +0.35	36.08	35.71	35.71	78,587
28 Jun 13	35.64860 -0.17	35.89	35.40	35.81	67,936
27 Jun 13	35.81860 -0.03	36.43	35.60	36.06	96,291
26 Jun 13	35.84860 -0.21	36.21	35.18	36.10	36,210
25 Jun 13	36.05860 +0.16	36.37	35.66	36.00	111,754
24 Jun 13	35.89860 -1.03	36.63	35.85	36.63	56,960
21 Jun 13	36.92850 -0.28	37.40	36.58	37.37	241,144
20 Jun 13	37.20850 -0.41	37.40	37.05	37.38	118,522
19 Jun 13	37.61850 +0.28	37.89	37.30	37.41	59,565
18 Jun 13	37.33850 +0.42	37.45	36.99	36.99	106,517
17 Jun 13	36.91850 +0.52	37.36	36.63	36.63	77,642
14 Jun 13	36.39850 -0.16	37.00	36.20	36.43	79,521
13 Jun 13	36.55850 +0.47	36.63	35.93	36.16	48,265
12 Jun 13	36.08860 -0.90	37.09	35.97	37.09	97,734
11 Jun 13	36.98850 -0.50	37.85	36.72	37.33	102,756
10 Jun 13	37.48850 -0.06	37.66	37.16	37.55	94,130
07 Jun 13	37.54850 +0.38	37.67	36.92	37.51	194,919
06 Jun 13	37.16850 +0.70	37.98	36.40	36.55	79,762
05 Jun 13	36.46850 -1.13	37.75	36.35	37.62	183,956
04 Jun 13	37.59850 -0.41	37.94	37.50	37.88	33,440
03 Jun 13	38.00850 -0.49	38.60	37.66	38.24	127,634
31 May 13	38.49850 +0.91	38.50	37.58	37.62	225,129
30 May 13	37.58850 +0.23	37.99	37.47	37.56	377,386
29 May 13	37.35850 -0.28	37.69	37.05	37.40	255,466
28 May 13	37.63850 -0.05	37.92	37.63	37.70	159,149
27 May 13	37.68850 +0.30	37.69	37.39	37.39	2,066,370
24 May 13	37.38850 -0.31	37.74	37.24	37.45	146,978
23 May 13	37.69850 +0.50	37.74	36.93	37.05	133,587
22 May 13	37.19850 -0.55	37.89	37.16	37.89	198,620
21 May 13	37.74850 +0.33	38.17	37.36	37.36	281,461
17 May 13	37.41850 -0.08	37.55	37.30	37.50	196,805
16 May 13	37.49850 +0.00	37.57	37.35	37.35	130,653
15 May 13	37.49850 +0.00	37.55	37.25	37.46	278,872
14 May 13	37.49850 -0.01	37.66	37.36	37.52	327,301
13 May 13	37.50850 +0.01	37.55	37.45	37.48	767,952
10 May 13	37.49850 -1.35	37.50	36.48	37.00	1,266,756
09 May 13	38.84840 +2.01	39.40	36.83	37.00	207,718
08 May 13	36.83850 +1.40	37.24	35.64	35.64	225,150
07 May 13	35.43860 -1.33	36.86	35.35	36.60	68,114
06 May 13	36.76850 +0.87	37.40	36.00	36.00	80,322
03 May 13	35.89860 +0.24	36.34	35.57	36.30	64,384
02 May 13	35.65860 -0.01	36.09	35.45	35.65	81,751
01 May 13	35.66860 -0.38	35.87	35.42	35.58	40,842
30 Apr 13	36.04860 +0.92	36.16	35.00	35.00	65,071
29 Apr 13	35.12860 -0.42	35.85	35.02	35.46	35,314
26 Apr 13	35.54860 +0.28	35.99	35.22	35.31	144,335
25 Apr 13	35.26860 +0.13	35.77	35.05	35.26	132,008
24 Apr 13	35.13860 +0.62	35.60	34.46	34.46	70,525
23 Apr 13	34.51860 +0.24	34.78	34.02	34.02	219,349
22 Apr 13	34.27860 -0.04	34.66	34.20	34.47	68,551
19 Apr 13	34.31860 -0.01	34.60	33.97	34.38	76,473
18 Apr 13	34.32860 +0.66	34.73	33.45	33.68	290,728
17 Apr 13	33.66870 -2.09	35.38	33.00	35.36	137,506
16 Apr 13	35.75860 +0.34	36.26	35.52	35.52	73,306
15 Apr 13	35.41860 -1.54	36.66	35.02	36.65	233,330
12 Apr 13	36.95850 -0.77	37.75	36.56	37.70	110,402
11 Apr 13	37.72850 +0.47	37.96	37.37	37.47	333,750
10 Apr 13	37.25850 +0.94	37.36	36.18	36.18	118,313
09 Apr 13	36.31850 +0.12	36.60	36.09	36.13	73,765
08 Apr 13	36.19850 +0.05	36.40	35.81	36.08	123,704
05 Apr 13	36.14860 +1.42	36.77	34.74	34.89	120,119
04 Apr 13	34.72860 -0.65	35.59	34.41	35.54	122,845
03 Apr 13	35.37860 -1.17	36.85	34.89	36.73	248,755
02 Apr 13	36.54850 -0.03	36.71	36.53	36.69	44,478
01 Apr 13	36.57850 -0.92	37.55	36.31	37.55	101,816
28 Mar 13	37.49850 +0.10	37.55	37.24	37.48	166,836
27 Mar 13	37.39850 +0.66	37.98	36.65	36.73	78,859
26 Mar 13	36.73850 +0.14	37.01	36.23	36.52	58,738
25 Mar 13	36.59850 -0.59	37.34	36.35	37.20	243,265
22 Mar 13	37.18850 +1.54	37.86	35.77	35.82	356,783
21 Mar 13	35.64860 +0.25	35.90	35.40	35.40	154,698
20 Mar 13	35.39860 +0.07	35.56	35.24	35.45	91,920
19 Mar 13	35.32860 +0.68	35.50	34.75	34.75	284,042
18 Mar 13	34.64860 -0.54	35.09	34.52	34.88	204,427
15 Mar 13	35.18860 +0.54	35.46	34.66	35.00	249,923
14 Mar 13	34.64860 +1.28	34.67	32.64	33.37	386,994
13 Mar 13	33.36870 -0.87	34.13	32.75	34.11	315,082
12 Mar 13	34.23860 +0.23	34.66	34.01	34.01	112,063
11 Mar 13	34.00860 -1.54	35.00	34.01	35.00	502,802
08 Mar 13	35.54860 -2.04	36.50	35.00	36.50	475,346
07 Mar 13	37.58850 -0.01	38.48	37.43	37.74	139,098
06 Mar 13	37.59850 +0.46	38.65	37.25	37.38	143,708
05 Mar 13	37.13850 -0.11	37.52	36.56	37.52	83,816
04 Mar 13	37.24850 -0.53	37.72	36.84	37.63	94,870
01 Mar 13	37.77850 -0.16	38.46	37.07	37.86	121,110
28 Feb 13	37.93850 +0.90	38.11	36.86	37.06	146,490
27 Feb 13	37.03850 +0.93	37.09	35.61	36.08	184,822
26 Feb 13	36.10860 +0.34	37.00	35.89	35.90	248,713
25 Feb 13	35.76860 -1.30	37.18	35.36	37.18	281,553
22 Feb 13	37.06850 +1.50	37.27	35.55	35.83	179,959
21 Feb 13	35.56860 +0.89	35.64	34.21	34.51	139,429
20 Feb 13	34.67860 -0.48	35.15	34.26	35.15	82,570
19 Feb 13	35.15860 -0.52	36.00	35.00	35.75	99,336
15 Feb 13	35.67860 +0.07	35.83	35.40	35.55	91,419
14 Feb 13	35.60860 +0.05	35.68	35.02	35.68	130,483
13 Feb 13	35.55860 +0.70	35.58	34.88	34.95	142,079
12 Feb 13	34.85860 -0.02	34.99	34.69	34.70	47,989
11 Feb 13	34.87860 +0.13	35.00	34.51	34.51	132,155
08 Feb 13	34.74860 -0.03	35.16	34.64	34.88	123,647
07 Feb 13	34.77860 -0.05	34.89	34.45	34.87	79,964
06 Feb 13	34.82860 +1.10	34.99	33.84	33.87	128,938
05 Feb 13	33.72860 -0.03	33.94	33.49	33.82	48,738
04 Feb 13	33.75860 -0.05	33.87	33.27	33.53	207,720
01 Feb 13	33.80860 +1.41	33.85	32.32	32.32	1,504,579
31 Jan 13	32.39870 +0.15	32.49	31.93	32.25	81,647
30 Jan 13	32.24870 -0.02	32.73	31.96	32.48	39,490
29 Jan 13	32.26870 +0.13	32.31	31.74	32.10	68,235
28 Jan 13	32.13870 -0.62	32.68	31.93	32.52	263,680
25 Jan 13	32.75870 +0.09	32.90	32.53	32.54	49,468
24 Jan 13	32.66870 +0.13	32.75	32.30	32.32	291,443
23 Jan 13	32.53870 -0.35	32.78	32.45	32.56	280,852
22 Jan 13	32.88870 +0.59	33.11	32.18	32.30	79,246
21 Jan 13	32.29870 -0.21	32.58	32.25	32.55	27,643
18 Jan 13	32.50870 +0.16	32.71	32.33	32.65	60,782
17 Jan 13	32.34870 +0.02	32.47	32.06	32.36	54,176
16 Jan 13	32.32870 +0.00	32.85	32.20	32.31	120,992
15 Jan 13	32.32870 -0.24	32.44	32.17	32.32	47,026
14 Jan 13	32.56870 -0.29	32.90	32.37	32.82	257,985
11 Jan 13	32.85870 +0.55	33.19	32.46	32.63	80,132
10 Jan 13	32.30870 +0.41	32.62	31.93	32.00	79,086
09 Jan 13	31.89870 +0.16	31.92	31.65	31.66	80,361
08 Jan 13	31.73870 +0.08	31.74	31.45	31.59	230,135
07 Jan 13	31.65870 +0.57	31.66	30.92	31.00	161,302
04 Jan 13	31.08880 +0.25	31.29	30.34	30.50	149,252
03 Jan 13	30.83880 -0.54	31.40	30.68	31.30	234,729
02 Jan 13	31.37870 -0.62	32.08	31.07	32.00	401,755
31 Dec 12	31.99870 +0.34	32.07	31.43	31.55	163,331
28 Dec 12	31.65870 -0.13	32.09	31.39	31.76	84,814
27 Dec 12	31.78870 +0.13	31.80	31.01	31.69	103,528
24 Dec 12	31.65870 -0.32	31.97	31.51	31.95	42,436
21 Dec 12	31.97870 +0.49	31.98	31.10	31.15	262,081
20 Dec 12	31.48870 -0.83	32.20	31.34	32.15	192,811
19 Dec 12	32.31870 -0.63	33.20	32.08	32.97	407,173
18 Dec 12	32.94870 -0.02	33.37	32.92	33.00	97,870
17 Dec 12	32.96870 -0.73	33.97	32.92	33.82	297,541
14 Dec 12	33.69860 -0.42	34.20	33.55	34.10	108,587
13 Dec 12	34.11860 +0.12	34.25	33.96	34.06	165,709
12 Dec 12	33.99860 +0.05	34.37	33.78	34.37	177,080
11 Dec 12	33.94860 +0.06	34.32	33.77	34.32	119,229
10 Dec 12	33.88860 +0.32	35.17	33.89	34.00	193,922
07 Dec 12	33.56870 -0.42	34.29	33.26	34.29	62,825
06 Dec 12	33.98860 +0.18	34.12	33.71	33.94	68,063
05 Dec 12	33.80860 -0.13	34.15	33.43	34.15	162,892
04 Dec 12	33.93860 -0.38	34.22	33.59	34.22	209,105
03 Dec 12	34.31860 -0.18	34.75	33.75	34.51	103,711
30 Nov 12	34.49860 +0.65	34.91	33.85	34.29	97,185
29 Nov 12	33.84860 +0.50	34.17	33.44	33.55	179,410
28 Nov 12	33.34870 -0.18	33.50	32.84	33.21	84,740
27 Nov 12	33.52870 -0.80	34.33	33.04	34.23	547,499
26 Nov 12	34.32860 -0.92	35.00	34.18	35.00	136,401
23 Nov 12	35.24860 +1.08	35.38	33.70	33.87	62,155
22 Nov 12	34.16860 +0.14	34.47	33.92	34.22	10,621
21 Nov 12	34.02860 +0.13	34.23	33.58	33.58	109,256
20 Nov 12	33.89860 +0.06	33.98	33.72	33.93	43,374
19 Nov 12	33.83860 +0.91	33.89	32.87	33.05	198,433
16 Nov 12	32.92870 -0.20	33.45	32.75	33.00	186,172
15 Nov 12	33.12870 -0.24	33.86	32.45	33.29	71,524
14 Nov 12	33.36870 +0.06	33.58	33.12	33.45	57,285
13 Nov 12	33.30870 -0.35	33.85	33.09	33.47	105,703
12 Nov 12	33.65870 -0.20	33.90	33.26	33.90	67,693
09 Nov 12	33.85860 -0.69	34.38	33.36	34.38	370,889
08 Nov 12	34.54860 -0.46	34.82	34.35	34.75	143,813
07 Nov 12	35.00860 -0.19	35.18	33.50	34.00	267,775
06 Nov 12	35.19860 +0.92	35.35	34.42	34.42	122,594
05 Nov 12	34.27860 -0.03	34.38	33.74	34.38	72,461
02 Nov 12	34.30860 -0.27	34.63	34.18	34.60	46,573
01 Nov 12	34.57860 +0.78	34.60	33.81	34.10	152,401
31 Oct 12	33.79860 -0.06	34.28	33.09	34.00	122,125
30 Oct 12	33.85860 -0.14	34.40	33.86	34.16	27,246
29 Oct 12	33.99860 +0.15	34.18	33.55	33.59	36,390
26 Oct 12	33.84860 +1.25	33.90	32.44	32.45	151,380
25 Oct 12	32.59870 -0.13	33.17	32.37	32.93	134,296
24 Oct 12	32.72870 -0.98	33.98	32.63	33.98	245,527
23 Oct 12	33.70860 -0.02	33.77	33.00	33.50	121,587
22 Oct 12	33.72860 -0.27	34.00	32.80	33.36	363,467
19 Oct 12	33.99860 -0.12	34.30	33.92	34.12	177,659
18 Oct 12	34.11860 +0.42	34.18	33.54	33.69	219,847
17 Oct 12	33.69860 +2.11	34.02	32.20	32.21	598,029
16 Oct 12	31.58870 +0.22	31.91	31.40	31.79	76,536
15 Oct 12	31.36870 -0.45	31.79	31.11	31.79	82,976
12 Oct 12	31.81870 +0.42	31.87	31.28	31.46	228,892
11 Oct 12	31.39870 +0.36	31.70	31.20	31.35	170,214
10 Oct 12	31.03880 +0.24	31.30	30.70	30.95	206,209
09 Oct 12	30.79880 -0.59	31.49	30.70	31.49	90,297
05 Oct 12	31.38870 -0.11	31.50	30.99	31.30	132,140
04 Oct 12	31.49870 -0.34	31.90	31.15	31.75	137,999
03 Oct 12	31.83870 +0.39	32.39	31.51	31.51	766,569
02 Oct 12	31.44870 -0.53	31.93	30.60	31.88	421,512
01 Oct 12	31.97870 +2.00	32.27	29.87	29.87	427,695
28 Sep 12	29.97880 +0.26	30.45	28.90	29.70	392,832
27 Sep 12	29.71880 +2.36	30.14	27.37	27.37	393,413
26 Sep 12	27.35890 -0.39	27.75	27.18	27.75	49,983
25 Sep 12	27.74890 -0.76	28.81	27.65	28.61	144,789
24 Sep 12	28.50890 -0.51	28.99	27.83	28.99	134,807
21 Sep 12	29.01880 +1.52	29.24	27.53	27.53	496,412
20 Sep 12	27.49890 -0.07	27.66	26.88	27.24	166,664
19 Sep 12	27.56890 +0.47	27.77	27.10	27.13	210,445
18 Sep 12	27.09890 +0.49	27.16	26.50	26.50	301,347
17 Sep 12	26.60890 +0.14	26.73	25.41	26.52	303,538
14 Sep 12	26.46890 +0.43	26.86	26.09	26.09	140,070
13 Sep 12	26.03900 +0.04	26.20	25.75	26.18	340,453
12 Sep 12	25.99900 +0.55	26.00	25.50	25.65	208,097
11 Sep 12	25.44900 +0.27	25.53	24.99	25.34	292,755
10 Sep 12	25.17900 +0.58	25.68	24.50	24.62	167,234
07 Sep 12	24.59900 +1.00	24.61	23.78	23.79	142,209
06 Sep 12	23.59910 +0.56	23.74	23.11	23.11	128,920
05 Sep 12	23.03910 -0.22	23.26	22.87	23.26	41,646
04 Sep 12	23.25910 -0.83	24.11	22.79	24.08	105,213
31 Aug 12	24.08900 +0.44	24.34	23.68	23.78	66,056
30 Aug 12	23.64910 -1.01	24.34	23.57	24.28	160,120
29 Aug 12	24.65900 -0.59	25.14	24.41	24.77	108,963
28 Aug 12	25.24900 +0.53	25.28	24.73	24.73	64,062
27 Aug 12	24.71900 +0.05	24.97	24.54	24.97	132,475
24 Aug 12	24.66900 +0.23	24.89	24.45	24.45	52,515
23 Aug 12	24.43900 -0.14	24.90	24.36	24.58	81,830
22 Aug 12	24.57900 -0.42	25.12	24.50	25.00	61,087
21 Aug 12	24.99900 -0.49	25.61	24.75	25.51	174,123
20 Aug 12	25.48900 -0.20	25.69	25.38	25.69	17,376
17 Aug 12	25.68900 +0.05	25.74	25.36	25.60	23,508
16 Aug 12	25.63900 +0.23	25.88	25.30	25.38	37,285
15 Aug 12	25.40900 +0.22	25.41	25.15	25.16	61,192
14 Aug 12	25.18900 +0.07	25.48	25.12	25.18	49,228
13 Aug 12	25.11900 -0.15	25.55	24.97	25.11	134,544
10 Aug 12	25.26900 -1.05	26.24	25.02	26.24	39,429
09 Aug 12	26.31890 +0.32	26.78	26.04	26.09	105,587
08 Aug 12	25.99900 -0.07	26.02	25.12	25.86	53,127
07 Aug 12	26.06900 +0.29	26.70	25.89	26.49	79,302
03 Aug 12	25.77900 +0.82	25.96	25.25	25.25	29,629
02 Aug 12	24.95900 -0.95	25.74	24.94	25.47	75,573
01 Aug 12	25.90900 -1.11	27.16	25.76	27.16	43,258
31 Jul 12	27.01890 +0.14	27.46	26.65	26.89	119,867
30 Jul 12	26.87890 +1.05	27.39	25.86	25.86	177,877
27 Jul 12	25.82900 +0.79	26.38	25.07	25.07	98,350
26 Jul 12	25.03900 +0.44	25.17	24.57	24.94	76,339
25 Jul 12	24.59900 -0.15	25.18	24.04	24.90	118,890
24 Jul 12	24.74900 -0.55	25.50	24.63	25.40	154,216
23 Jul 12	25.29900 -0.60	25.81	25.14	25.58	120,789
20 Jul 12	25.89900 +0.32	25.99	25.19	25.66	124,015
19 Jul 12	25.57900 +1.34	25.69	24.33	24.35	96,839
18 Jul 12	24.23900 -0.16	24.50	24.08	24.39	64,779
17 Jul 12	24.39900 +0.00	24.65	24.24	24.42	35,743
16 Jul 12	24.39900 +0.31	24.78	24.08	24.17	99,548
13 Jul 12	24.08900 +0.17	24.35	23.86	23.86	34,523
12 Jul 12	23.91900 -0.09	24.29	23.61	24.18	71,833
11 Jul 12	24.00900 -0.16	24.35	23.82	24.35	60,350
10 Jul 12	24.16900 -0.11	24.63	23.75	24.29	75,301
09 Jul 12	24.27900 -0.32	24.74	23.91	24.74	101,381
06 Jul 12	24.59900 -0.40	25.47	24.48	24.99	73,808
05 Jul 12	24.99900 -0.10	25.26	24.86	25.21	53,074
04 Jul 12	25.09900 +0.10	25.19	24.84	25.00	10,485
03 Jul 12	24.99900 +0.52	25.59	24.65	25.59	117,900
29 Jun 12	24.47900 +0.27	24.60	24.24	24.51	283,071
28 Jun 12	24.20900 +0.61	24.90	23.61	23.61	741,846
27 Jun 12	23.59910 +0.84	23.90	22.60	22.60	236,247
26 Jun 12	22.75910 +0.34	22.84	22.11	22.42	57,831
25 Jun 12	22.41910 -1.44	23.30	22.06	23.02	253,063
22 Jun 12	23.85900 +0.71	24.10	23.16	23.16	130,720
21 Jun 12	23.14910 -1.25	24.49	23.12	24.40	194,151
20 Jun 12	24.39900 -0.49	25.74	24.37	25.20	285,929
19 Jun 12	24.88900 -0.79	26.12	24.76	25.91	616,831
18 Jun 12	25.67900 +0.75	25.92	24.90	24.91	167,983
15 Jun 12	24.92900 +0.13	24.97	24.42	24.68	144,371
14 Jun 12	24.79900 +1.03	25.20	24.61	24.92	327,233
13 Jun 12	23.76900 -1.98	25.74	23.43	25.74	288,268
12 Jun 12	25.74900 -0.69	26.51	25.14	26.51	116,593
11 Jun 12	26.43890 -0.61	27.38	26.03	27.38	104,670
08 Jun 12	27.04890 -0.38	27.42	26.36	27.42	139,092
07 Jun 12	27.42890 -0.98	28.74	26.90	28.68	103,670
06 Jun 12	28.40890 +0.64	29.02	27.97	27.97	142,872
05 Jun 12	27.76890 +1.24	27.84	26.54	26.59	245,490
04 Jun 12	26.52890 +0.20	27.50	26.35	26.35	137,344
01 Jun 12	26.32890 -0.79	26.94	26.18	26.67	85,832
31 May 12	27.11890 -0.18	27.31	25.89	27.31	308,091
30 May 12	27.29890 -1.32	28.62	26.98	28.62	161,122
29 May 12	28.61890 -0.78	29.52	28.57	29.45	232,434
28 May 12	29.39880 +1.14	30.00	28.81	28.99	37,129
25 May 12	28.25890 +1.28	28.31	26.99	26.99	139,376
24 May 12	26.97890 -0.20	27.29	26.98	27.18	192,233
23 May 12	27.17890 -0.79	27.95	26.49	27.95	99,771
22 May 12	27.96890 +1.01	28.36	27.23	27.23	134,201
18 May 12	26.95890 +1.10	27.38	25.25	25.92	111,197
17 May 12	25.85900 -0.30	26.37	25.78	26.16	361,291
16 May 12	26.15900 -0.16	26.44	25.92	26.35	554,353
15 May 12	26.31890 -0.38	27.59	25.88	27.59	115,063
14 May 12	26.69890 -1.05	27.54	26.46	27.54	125,509
11 May 12	27.74890 +0.01	27.81	27.30	27.67	63,274
10 May 12	27.73890 +0.49	28.43	27.70	28.00	148,473
09 May 12	27.24890 +0.40	28.05	25.52	25.72	233,868
08 May 12	26.84890 -0.89	27.51	26.38	27.50	192,051
07 May 12	27.73890 +0.99	27.75	26.73	26.75	97,319
04 May 12	26.74890 -0.83	27.53	26.10	27.53	327,893
03 May 12	27.57890 -0.82	28.75	27.56	28.40	124,184
02 May 12	28.39890 -0.48	28.84	27.80	28.84	220,549
01 May 12	28.87880 +2.21	29.11	26.72	26.72	368,167
30 Apr 12	26.66890 +0.59	26.93	25.75	26.00	240,105
27 Apr 12	26.07900 -0.34	26.50	25.88	26.50	163,497
26 Apr 12	26.41890 +1.39	26.93	25.15	25.15	327,503
25 Apr 12	25.02900 +0.92	25.16	24.10	24.25	171,578
24 Apr 12	24.10900 -0.38	24.44	23.97	23.97	91,641
23 Apr 12	24.48900 -0.70	24.95	24.41	24.90	234,689
20 Apr 12	25.18900 +0.32	25.53	24.65	24.81	178,625
19 Apr 12	24.86900 -0.30	25.25	24.63	25.25	250,332
18 Apr 12	25.16900 -0.18	25.30	24.33	25.09	186,124
17 Apr 12	25.34900 -0.43	26.11	25.03	25.72	382,623
16 Apr 12	25.77900 -0.20	26.38	25.74	26.02	200,926
13 Apr 12	25.97900 -0.09	26.15	25.65	26.06	179,185
12 Apr 12	26.06900 +1.47	26.49	24.25	24.33	705,379
11 Apr 12	24.59900 -0.66	25.46	24.28	25.33	313,861
10 Apr 12	25.25900 -0.89	26.20	25.06	26.00	178,901
09 Apr 12	26.14900 -0.63	26.70	25.95	26.70	158,583
05 Apr 12	26.77890 -0.51	27.28	26.43	27.28	313,132
04 Apr 12	27.28890 -0.87	28.16	26.66	28.16	469,283
03 Apr 12	28.15890 -0.64	28.80	27.99	28.80	119,556
02 Apr 12	28.79880 +0.13	28.94	28.55	28.59	221,599
30 Mar 12	28.66890 +0.29	28.69	28.03	28.42	186,308
29 Mar 12	28.37890 -0.87	29.04	27.43	29.03	328,806
28 Mar 12	29.24880 -0.35	29.65	28.91	29.50	125,578
27 Mar 12	29.59880 -0.05	29.75	29.52	29.70	101,645
26 Mar 12	29.64880 +0.13	30.15	29.55	29.55	59,529
23 Mar 12	29.51880 +0.12	29.65	29.04	29.65	100,977
22 Mar 12	29.39880 -0.30	29.61	28.78	29.61	150,589
21 Mar 12	29.69880 -0.20	29.90	29.68	29.85	128,922
20 Mar 12	29.89880 -0.09	30.01	29.62	30.01	121,773
19 Mar 12	29.98880 +0.02	30.23	29.80	29.97	263,909
16 Mar 12	29.96880 +0.34	30.50	29.66	29.66	204,324
15 Mar 12	29.62880 -0.63	30.20	29.37	30.10	219,592
14 Mar 12	30.25880 -0.86	31.02	29.79	31.01	286,013
13 Mar 12	31.11880 +0.12	31.35	30.88	31.10	203,717
12 Mar 12	30.99880 -0.39	31.42	29.87	31.42	379,297
09 Mar 12	31.38870 -0.96	32.50	31.39	32.38	358,012
08 Mar 12	32.34870 -0.46	33.04	32.00	32.27	340,131
07 Mar 12	32.80870 -2.19	34.97	32.37	34.97	451,738
06 Mar 12	34.99860 -1.26	35.79	34.66	35.67	594,944
05 Mar 12	36.25850 -0.84	36.96	36.15	36.95	145,852
02 Mar 12	37.09850 +0.01	37.13	36.73	37.09	216,806
01 Mar 12	37.08850 -0.37	37.55	37.03	37.54	130,326
29 Feb 12	37.45850 -0.76	38.20	37.23	38.02	194,224
28 Feb 12	38.21850 -0.26	38.68	38.07	38.43	168,851
27 Feb 12	38.47850 -0.03	38.54	38.26	38.50	133,451
24 Feb 12	38.50850 +0.05	38.51	38.16	38.49	314,364
23 Feb 12	38.45850 +0.59	38.46	37.41	37.85	45,960
22 Feb 12	37.86850 -0.25	38.45	37.79	38.25	64,981
21 Feb 12	38.11850 +0.71	38.35	37.44	37.44	164,511
17 Feb 12	37.40850 +0.35	37.45	36.71	37.24	93,450
16 Feb 12	37.05850 +0.85	37.25	35.96	35.96	251,838
15 Feb 12	36.20850 +0.71	36.21	34.78	35.48	480,902
14 Feb 12	35.49860 -0.50	35.99	35.32	35.99	58,205
13 Feb 12	35.99860 +1.00	36.43	34.89	34.89	222,140
10 Feb 12	34.99860 -0.30	35.07	34.05	35.07	133,629
09 Feb 12	35.29860 -0.46	35.76	35.00	35.76	85,006
08 Feb 12	35.75860 -0.06	35.95	35.40	35.90	173,308
07 Feb 12	35.81860 -0.30	36.26	35.68	36.12	197,138
06 Feb 12	36.11860 +0.27	36.19	35.62	35.92	125,494
03 Feb 12	35.84860 +0.69	35.92	35.10	35.15	179,813
02 Feb 12	35.15860 +0.63	35.29	34.40	34.49	111,106
01 Feb 12	34.52860 +0.03	34.61	34.31	34.45	243,988
31 Jan 12	34.49860 +0.09	34.61	34.25	34.41	210,845
30 Jan 12	34.40860 +0.51	34.43	33.61	33.88	179,546
27 Jan 12	33.89860 -0.03	34.19	33.35	33.89	111,104
26 Jan 12	33.92860 +0.42	34.25	33.55	33.55	237,041
25 Jan 12	33.50870 +0.32	33.62	32.46	33.02	182,412
24 Jan 12	33.18870 +0.04	33.49	32.73	33.05	128,622
23 Jan 12	33.14870 +0.21	33.75	33.12	33.15	175,311
20 Jan 12	32.93870 -0.20	33.24	32.58	32.74	158,304
19 Jan 12	33.13870 -0.06	33.50	32.70	33.21	160,034
18 Jan 12	33.19870 -1.48	34.67	32.79	34.67	534,681
17 Jan 12	34.67860 -1.11	35.99	34.30	35.81	217,435
16 Jan 12	35.78860 -0.67	36.15	35.29	36.01	64,536
13 Jan 12	36.45850 +0.05	36.73	34.95	36.03	483,808
12 Jan 12	36.40850 -1.65	38.08	36.19	38.08	317,858
11 Jan 12	38.05850 -2.94	41.00	37.89	41.00	301,295
10 Jan 12	40.99840 +1.03	41.12	40.06	40.06	84,275
09 Jan 12	39.96840 -0.99	41.00	39.93	40.77	47,700
06 Jan 12	40.95840 -0.26	41.34	40.82	41.33	64,629
05 Jan 12	41.21830 -0.93	42.12	41.12	42.12	126,810
04 Jan 12	42.14830 -0.50	42.61	41.79	42.54	103,654
03 Jan 12	42.64830 +0.15	42.83	42.35	42.72	62,496
30 Dec 11	42.49830 -0.12	42.73	42.21	42.33	121,904
29 Dec 11	42.61830 +0.36	42.91	42.16	42.26	93,202
28 Dec 11	42.25830 +0.82	42.32	41.50	41.50	141,226
23 Dec 11	41.43830 +0.84	41.61	40.33	40.61	96,374
22 Dec 11	40.59840 +0.05	40.83	40.53	40.64	189,718
21 Dec 11	40.54840 -0.04	40.70	40.00	40.00	61,570
20 Dec 11	40.58840 +0.70	40.94	39.87	39.97	506,333
19 Dec 11	39.88840 -0.18	40.45	39.71	39.97	40,793
16 Dec 11	40.06840 +0.36	40.37	39.65	39.94	188,686
15 Dec 11	39.70840 +0.15	40.00	39.20	39.99	56,663
14 Dec 11	39.55840 -0.53	40.22	39.02	40.09	222,280
13 Dec 11	40.08840 +0.23	40.40	39.37	39.83	162,626
12 Dec 11	39.85840 -0.57	40.30	39.79	40.30	78,215
09 Dec 11	40.42840 +0.69	40.43	39.80	39.96	112,810
08 Dec 11	39.73840 -0.62	40.08	39.27	39.94	70,801
07 Dec 11	40.35840 -0.62	41.00	39.92	40.78	124,805
06 Dec 11	40.97840 -0.38	41.49	40.57	41.49	74,677
05 Dec 11	41.35830 +0.00	41.50	41.25	41.37	95,205
02 Dec 11	41.35830 +0.82	41.43	40.29	40.60	179,579
01 Dec 11	40.53840 -0.22	41.48	40.43	40.96	155,200
30 Nov 11	40.75840 +1.31	40.93	39.64	39.72	158,532
29 Nov 11	39.44840 +0.57	39.61	38.82	39.15	165,931
28 Nov 11	38.87840 +1.64	39.75	38.00	38.00	155,215
25 Nov 11	37.23850 -0.37	37.75	37.24	37.55	47,790
24 Nov 11	37.60850 +0.51	37.97	37.16	37.16	41,026
23 Nov 11	37.09850 -0.97	37.82	36.41	37.82	171,840
22 Nov 11	38.06850 +0.44	38.20	37.40	37.40	99,538
21 Nov 11	37.62850 -1.34	38.35	37.43	38.01	129,465
18 Nov 11	38.96840 +0.51	38.97	38.21	38.49	323,660
17 Nov 11	38.45850 +0.33	38.97	37.16	38.00	219,278
16 Nov 11	38.12850 -0.48	38.35	36.75	38.35	262,964
15 Nov 11	38.60850 +0.86	38.99	37.15	37.42	162,098
14 Nov 11	37.74850 -0.05	38.05	37.50	37.69	180,075
11 Nov 11	37.79850 +0.30	38.25	37.54	37.54	203,598
10 Nov 11	37.49850 +0.59	37.55	36.86	37.26	101,433
09 Nov 11	36.90850 -1.16	38.24	36.91	38.24	97,949
08 Nov 11	38.06850 +0.17	38.26	37.84	38.25	176,029
07 Nov 11	37.89850 +0.53	38.09	37.49	37.49	68,451
04 Nov 11	37.36850 +0.39	37.50	36.21	36.66	82,538
03 Nov 11	36.97850 +0.40	37.25	36.39	37.15	88,266
02 Nov 11	36.57850 +0.01	37.20	36.56	36.95	95,751
01 Nov 11	36.56850 +0.30	36.80	35.39	35.77	156,570
31 Oct 11	36.26850 -0.38	36.47	35.87	35.87	130,166
28 Oct 11	36.64850 +0.27	37.45	35.08	35.08	100,928
27 Oct 11	36.37850 +1.63	36.75	34.92	35.03	203,150
26 Oct 11	34.74860 -0.01	34.90	34.75	34.82	235,967
25 Oct 11	34.75860 -1.06	35.82	34.68	35.82	1,030,320
24 Oct 11	35.81860 +1.31	35.88	34.51	34.70	151,025
21 Oct 11	34.50860 +1.38	34.74	33.22	33.31	123,997
20 Oct 11	33.12870 -0.50	33.80	32.85	32.89	89,078
19 Oct 11	33.62870 -0.39	34.30	33.45	33.80	265,035
18 Oct 11	34.01860 -0.04	34.39	33.56	33.75	140,159
17 Oct 11	34.05860 +0.14	34.12	33.28	34.00	80,853
14 Oct 11	33.91860 +1.69	33.99	32.63	32.77	99,720
13 Oct 11	32.22870 -0.26	32.25	31.40	31.65	28,050
12 Oct 11	32.48870 +2.26	32.50	30.26	30.45	123,932
11 Oct 11	30.22880 +0.33	30.58	30.13	30.58	37,782
07 Oct 11	29.89880 -0.40	30.99	29.48	30.99	43,110
06 Oct 11	30.29880 +0.02	31.23	30.16	30.31	119,571
05 Oct 11	30.27880 +1.98	30.35	28.40	28.40	85,222
04 Oct 11	28.29890 -1.37	29.05	27.82	29.01	348,101
03 Oct 11	29.66880 -1.16	30.83	28.90	30.83	90,392
30 Sep 11	30.82880 -0.16	31.15	30.35	30.98	25,526
29 Sep 11	30.98880 -0.58	31.97	30.48	31.81	86,833
28 Sep 11	31.56870 -0.90	32.55	31.43	32.55	54,502
27 Sep 11	32.46870 +1.29	33.20	32.00	32.00	140,177
26 Sep 11	31.17880 +1.02	31.18	29.35	30.25	76,313
23 Sep 11	30.15880 -0.70	30.86	29.94	30.86	44,549
22 Sep 11	30.85880 -1.60	32.40	29.86	32.40	120,761
21 Sep 11	32.45870 -0.34	33.28	32.40	32.70	73,707
20 Sep 11	32.79870 +0.21	32.94	32.71	32.75	166,615
19 Sep 11	32.58870 -0.04	33.45	32.49	32.49	89,071
16 Sep 11	32.62870 +0.33	33.46	32.17	32.30	197,458
15 Sep 11	32.29870 +0.61	32.36	31.85	32.11	275,935
14 Sep 11	31.68870 +0.43	31.87	31.19	31.21	55,193
13 Sep 11	31.25870 +0.21	31.89	31.24	31.86	145,313
12 Sep 11	31.04880 -0.72	32.47	30.95	31.80	54,120
09 Sep 11	31.76870 -0.69	32.26	31.52	32.22	47,683
08 Sep 11	32.45870 -0.42	33.05	32.46	32.97	41,698
07 Sep 11	32.87870 +1.20	33.08	31.81	31.81	79,876
06 Sep 11	31.67870 -0.75	32.18	31.50	32.11	37,461
02 Sep 11	32.42870 -0.84	33.24	32.43	33.24	67,452
01 Sep 11	33.26870 +0.04	33.73	33.06	33.06	79,527
31 Aug 11	33.22870 +0.07	33.25	33.00	33.25	73,718
30 Aug 11	33.15870 -0.13	33.30	33.00	33.30	57,187
29 Aug 11	33.28870 +0.49	33.50	32.97	33.37	70,003
26 Aug 11	32.79870 +0.85	33.00	31.50	31.63	64,429
25 Aug 11	31.94870 -0.35	32.13	31.64	31.89	51,630
24 Aug 11	32.29870 -0.20	32.63	32.15	32.47	65,080
23 Aug 11	32.49870 -0.13	32.85	32.29	32.66	220,524
22 Aug 11	32.62870 -0.55	34.00	32.24	34.00	61,958
19 Aug 11	33.17870 -0.48	33.88	32.99	33.66	84,237
18 Aug 11	33.65870 -0.86	34.00	32.66	32.66	76,295
17 Aug 11	34.51860 -0.17	35.18	34.49	34.98	43,374
16 Aug 11	34.68860 -0.69	35.40	34.45	35.37	86,840
15 Aug 11	35.37860 +0.08	35.78	34.90	35.39	106,234
12 Aug 11	35.29860 +1.80	35.37	33.90	33.90	101,887
11 Aug 11	33.49870 +2.12	33.50	31.33	31.33	69,705
10 Aug 11	31.37870 +0.42	31.75	30.14	31.00	88,794
09 Aug 11	30.95880 +0.51	31.20	29.45	29.50	154,918
08 Aug 11	30.44880 -2.05	31.15	30.25	31.15	288,096
05 Aug 11	32.49870 -0.43	33.00	31.23	32.64	171,486
04 Aug 11	32.92870 -0.87	34.00	32.73	33.79	185,953
03 Aug 11	33.79860 +0.28	34.00	31.80	32.15	172,926
02 Aug 11	33.51870 +0.02	34.50	33.47	33.50	159,641
29 Jul 11	33.49870 +0.17	33.50	33.25	33.41	59,310
28 Jul 11	33.32870 +0.31	33.41	32.76	32.76	89,266
27 Jul 11	33.01870 +0.02	33.15	32.88	33.03	83,625
26 Jul 11	32.99870 -0.35	33.41	32.93	33.41	23,389
25 Jul 11	33.34870 +0.10	33.40	32.82	33.23	97,217
22 Jul 11	33.24870 +0.42	33.45	32.85	32.85	658,756
21 Jul 11	32.82870 +0.08	33.00	32.70	32.95	110,749
20 Jul 11	32.74870 +0.01	32.87	32.00	32.00	111,414
19 Jul 11	32.73870 +1.30	32.75	31.49	31.62	212,949
18 Jul 11	31.43870 -0.07	31.50	30.92	31.50	74,043
15 Jul 11	31.50870 +0.21	31.79	30.99	31.30	77,776
14 Jul 11	31.29870 +1.40	31.98	29.90	29.90	484,562
13 Jul 11	29.89880 +0.74	29.95	29.10	29.10	194,564
12 Jul 11	29.15880 +0.27	29.16	28.85	28.88	52,579
11 Jul 11	28.88880 -0.41	29.23	28.74	29.23	177,612
08 Jul 11	29.29880 +0.30	29.53	28.30	28.95	66,806
07 Jul 11	28.99880 -0.28	29.95	28.92	29.95	66,851
06 Jul 11	29.27880 +0.45	29.45	28.84	28.85	178,798
05 Jul 11	28.82880 +1.26	28.83	27.57	27.57	201,196
04 Jul 11	27.56890 -0.09	27.64	27.49	27.54	10,365
30 Jun 11	27.65890 +0.13	27.69	27.06	27.54	58,085
29 Jun 11	27.52890 +0.18	27.68	27.17	27.56	241,055
28 Jun 11	27.34890 +0.31	27.78	27.12	27.17	122,214
27 Jun 11	27.03890 +0.18	27.04	26.75	26.88	50,637
24 Jun 11	26.85890 -0.09	26.95	26.43	26.95	53,723
23 Jun 11	26.94890 -0.16	27.00	26.46	27.00	117,478
22 Jun 11	27.10890 -0.38	27.67	27.08	27.37	159,669
21 Jun 11	27.48890 -0.08	27.70	27.40	27.58	189,467
20 Jun 11	27.56890 -0.01	27.58	26.75	27.42	146,172
17 Jun 11	27.57890 -0.24	28.20	27.06	27.99	1,909,256
16 Jun 11	27.81890 -0.18	28.12	27.58	27.99	120,114
15 Jun 11	27.99890 -0.50	28.42	27.53	28.07	231,956
14 Jun 11	28.49890 +0.00	28.80	28.42	28.53	257,819
13 Jun 11	28.49890 +0.00	29.23	28.29	28.65	382,843
10 Jun 11	28.49890 -0.73	29.25	28.50	29.23	112,455
09 Jun 11	29.22880 -0.14	29.37	29.10	29.37	46,292
08 Jun 11	29.36880 -0.11	29.65	29.37	29.49	149,657
07 Jun 11	29.47880 +0.21	29.55	29.24	29.30	60,791
06 Jun 11	29.26880 -0.23	29.69	29.00	29.55	51,630
03 Jun 11	29.49880 +0.67	29.63	28.74	28.82	184,063
02 Jun 11	28.82880 +0.20	28.97	28.55	28.55	178,772
01 Jun 11	28.62890 -0.01	28.92	28.35	28.35	79,966
31 May 11	28.63890 -0.25	29.09	28.63	29.09	79,835
30 May 11	28.88880 -0.07	29.02	28.89	29.02	22,821
27 May 11	28.95880 +0.21	29.10	28.66	28.81	74,739
26 May 11	28.74880 -0.25	29.04	28.62	28.84	30,064
25 May 11	28.99880 -0.11	29.16	28.71	29.01	71,933
24 May 11	29.10880 -0.09	29.60	28.91	29.50	28,775
20 May 11	29.19880 +0.52	29.46	28.63	28.63	191,614
19 May 11	28.67890 +0.08	28.73	28.60	28.60	89,537
18 May 11	28.59890 +1.13	28.86	27.60	27.60	92,573
17 May 11	27.46890 -0.34	27.74	27.31	27.74	108,571
16 May 11	27.80890 -0.04	27.90	27.67	27.85	38,107
13 May 11	27.84890 +0.35	27.85	27.57	27.61	57,453
12 May 11	27.49890 -0.42	28.00	27.49	27.90	111,190
11 May 11	27.91890 -0.91	28.85	27.87	28.83	22,649
10 May 11	28.82880 -0.05	29.15	28.61	28.61	55,811
09 May 11	28.87880 +1.29	29.07	27.60	27.61	176,557
06 May 11	27.58890 -0.19	28.09	27.30	27.78	56,440
05 May 11	27.77890 -0.42	28.15	27.51	27.99	67,303
04 May 11	28.19890 -0.34	28.70	28.05	28.54	42,426
03 May 11	28.53890 -0.60	29.45	28.32	29.00	62,648
02 May 11	29.13880 -0.26	29.62	29.01	29.30	96,988
29 Apr 11	29.39880 -0.53	29.99	29.19	29.97	104,343
28 Apr 11	29.92880 -0.15	30.07	29.81	30.07	47,042
27 Apr 11	30.07880 -0.21	30.29	29.93	30.29	79,318
26 Apr 11	30.28880 -0.11	30.40	29.81	30.40	151,587
25 Apr 11	30.39880 -0.68	31.27	30.19	31.03	87,755
21 Apr 11	31.07880 -0.14	31.31	30.95	31.31	36,763
20 Apr 11	31.21870 -0.07	31.49	31.11	31.49	34,830
19 Apr 11	31.28870 +0.00	31.43	31.10	31.22	128,788
18 Apr 11	31.28870 -0.69	31.58	31.17	31.52	109,252
15 Apr 11	31.97870 +0.29	32.20	31.58	31.73	57,868
14 Apr 11	31.68870 +0.14	31.74	31.48	31.50	71,058
13 Apr 11	31.54870 -0.19	31.80	31.47	31.61	178,453
12 Apr 11	31.73870 -0.44	32.11	31.62	32.11	60,830
11 Apr 11	32.17870 -0.22	32.44	32.12	32.44	63,944
08 Apr 11	32.39870 -0.88	33.09	32.35	33.09	305,025
07 Apr 11	33.27870 +0.14	33.73	32.92	33.22	59,345
06 Apr 11	33.13870 -0.24	33.39	32.76	33.08	58,196
05 Apr 11	33.37870 -0.02	33.46	33.06	33.38	19,068
04 Apr 11	33.39870 -0.04	33.49	32.19	32.19	42,350
01 Apr 11	33.43870 -0.16	33.76	33.15	33.60	51,431
31 Mar 11	33.59870 +0.10	33.67	33.23	33.50	54,273
30 Mar 11	33.49870 -0.01	34.00	33.42	33.59	76,172
29 Mar 11	33.50870 +0.07	33.67	33.48	33.64	62,380
28 Mar 11	33.43870 -0.44	33.99	33.17	33.99	44,364
25 Mar 11	33.87860 +0.38	34.24	33.49	33.50	54,492
24 Mar 11	33.49870 +0.21	33.59	33.12	33.12	40,613
23 Mar 11	33.28870 -0.05	33.75	32.90	33.08	44,754
22 Mar 11	33.33870 -0.18	33.60	32.76	33.55	52,280
21 Mar 11	33.51870 +0.97	33.82	33.18	33.30	72,366
18 Mar 11	32.54870 -0.07	33.04	32.55	32.90	96,958
17 Mar 11	32.61870 +0.67	32.80	31.93	32.00	48,497
16 Mar 11	31.94870 -0.63	32.60	31.80	32.28	123,857
15 Mar 11	32.57870 +0.09	32.65	31.33	31.99	136,029
14 Mar 11	32.48870 -0.79	32.90	30.80	32.15	187,465
11 Mar 11	33.27870 +0.03	34.00	32.61	32.91	858,635
10 Mar 11	33.24870 +0.07	33.29	32.15	32.73	45,490
09 Mar 11	33.17870 -0.82	34.50	33.05	34.42	167,281
08 Mar 11	33.99860 -1.36	35.25	32.93	35.25	518,959
07 Mar 11	35.35860 -1.52	37.02	35.30	36.73	148,124
04 Mar 11	36.87850 -0.72	37.44	36.83	36.83	210,445
03 Mar 11	37.59850 -0.05	37.74	37.30	37.74	120,079
02 Mar 11	37.64850 +1.07	38.00	36.05	36.57	130,592
01 Mar 11	36.57850 +0.33	36.75	35.77	36.02	38,474
28 Feb 11	36.24850 +0.14	36.25	35.78	35.78	71,773
25 Feb 11	36.10860 +0.85	36.20	34.82	35.22	77,449
24 Feb 11	35.25860 +0.12	35.38	34.88	34.88	47,383
23 Feb 11	35.13860 -0.34	35.74	34.59	35.60	82,877
22 Feb 11	35.47860 +0.20	36.24	35.27	36.24	90,363
18 Feb 11	35.27860 +0.03	35.47	34.91	35.24	54,586
17 Feb 11	35.24860 +0.14	35.25	34.88	34.93	106,908
16 Feb 11	35.10860 +1.34	35.21	33.80	33.80	127,497
15 Feb 11	33.76860 -0.03	33.99	33.36	33.99	35,744
14 Feb 11	33.79860 +0.65	34.42	33.15	33.15	231,494
11 Feb 11	33.14870 +2.65	33.22	30.46	30.46	176,459
10 Feb 11	30.49880 +0.28	30.70	30.00	30.00	147,371
09 Feb 11	30.21880 -0.34	30.66	30.01	30.02	99,129
08 Feb 11	30.55880 -0.41	31.17	30.40	31.15	159,257
07 Feb 11	30.96880 -0.21	31.59	30.86	31.33	42,816
04 Feb 11	31.17880 +0.46	31.29	30.32	30.60	60,551
03 Feb 11	30.71880 +0.02	30.74	30.26	30.62	40,744
02 Feb 11	30.69880 -0.14	30.97	30.50	30.97	29,157
01 Feb 11	30.83880 -0.03	30.98	30.67	30.81	186,212
31 Jan 11	30.86880 +0.02	31.05	30.25	30.75	142,988
28 Jan 11	30.84880 -0.05	31.00	30.65	30.94	95,945
27 Jan 11	30.89880 -0.34	31.29	30.87	31.15	359,517
26 Jan 11	31.23870 +0.52	31.69	30.35	30.74	166,198
25 Jan 11	30.71880 -0.21	30.76	30.16	30.76	67,820
24 Jan 11	30.92880 +0.57	30.99	30.21	30.35	277,356
21 Jan 11	30.35880 +0.22	30.36	30.05	30.24	37,304
20 Jan 11	30.13880 -0.28	30.19	29.86	30.05	64,483
19 Jan 11	30.41880 +0.24	30.42	30.05	30.05	223,189
18 Jan 11	30.17880 +0.05	30.43	30.10	30.14	39,280
17 Jan 11	30.12880 -0.15	30.20	29.88	29.89	26,045
14 Jan 11	30.27880 -0.15	30.49	30.20	30.40	92,306
13 Jan 11	30.42880 -0.19	30.62	29.95	30.62	72,788
12 Jan 11	30.61880 -0.55	31.16	30.45	31.16	78,886
11 Jan 11	31.16880 -0.26	31.60	31.10	31.42	65,308
10 Jan 11	31.42870 +0.80	31.45	30.40	30.52	154,191
07 Jan 11	30.62880 +0.22	30.63	30.06	30.45	256,016
06 Jan 11	30.40880 -0.69	31.00	30.13	31.00	128,615
05 Jan 11	31.09880 -0.60	31.55	30.94	31.53	441,358
04 Jan 11	31.69870 +0.02	31.75	31.11	31.75	176,249
31 Dec 10	31.67870 +0.03	31.75	31.50	31.50	8,309
30 Dec 10	31.64870 +0.14	31.67	31.50	31.50	18,105
29 Dec 10	31.50870 -0.09	31.59	31.44	31.58	41,017
24 Dec 10	31.59870 +0.00	31.65	31.05	31.60	40,389
23 Dec 10	31.59870 -0.01	31.79	31.30	31.43	70,246
22 Dec 10	31.60870 +0.82	31.61	30.66	30.78	113,267
21 Dec 10	30.78880 +0.04	30.94	30.47	30.53	122,305
20 Dec 10	30.74880 +0.13	31.12	30.61	30.69	97,602
17 Dec 10	30.61880 +0.52	30.92	29.90	29.90	98,523
16 Dec 10	30.09880 -0.05	30.13	29.75	30.13	153,860
15 Dec 10	30.14880 +0.19	30.15	29.65	29.73	209,451
14 Dec 10	29.95880 +0.50	29.96	29.34	29.46	124,958
13 Dec 10	29.45880 +0.11	29.54	27.95	28.95	819,031
10 Dec 10	29.34880 +0.15	29.44	28.95	28.99	102,204
09 Dec 10	29.19880 +0.19	29.20	28.82	28.90	446,013
08 Dec 10	29.00880 +0.01	29.31	28.26	28.80	192,571
07 Dec 10	28.99880 +1.72	29.00	27.27	27.27	246,301
06 Dec 10	27.27890 -0.07	27.50	27.02	27.34	64,541
03 Dec 10	27.34890 +0.04	27.48	27.00	27.07	19,466
02 Dec 10	27.30890 +0.22	27.50	26.70	26.70	113,486
01 Dec 10	27.08890 +1.05	27.64	26.05	26.05	195,718
30 Nov 10	26.03900 +0.15	26.39	25.60	25.89	106,595
29 Nov 10	25.88900 +0.29	26.10	25.23	25.42	99,042
26 Nov 10	25.59900 -0.04	25.78	25.25	25.37	98,277
25 Nov 10	25.63900 +0.50	26.38	24.94	24.94	403,293
24 Nov 10	25.13900 -0.06	25.14	24.58	25.14	65,286
23 Nov 10	25.19900 +0.59	25.31	24.00	24.26	83,310
22 Nov 10	24.60900 +0.02	24.80	24.02	24.59	64,635
19 Nov 10	24.58900 +1.40	24.60	22.65	23.10	116,555
18 Nov 10	23.18910 +1.14	23.31	22.00	22.00	129,176
17 Nov 10	22.04910 +0.66	22.10	20.89	20.90	77,137
16 Nov 10	21.38910 -0.01	21.45	20.87	21.43	39,156
15 Nov 10	21.39910 -0.29	21.86	21.00	21.69	75,042
12 Nov 10	21.68910 -0.08	21.69	21.28	21.62	30,229
11 Nov 10	21.76910 -0.10	22.25	21.52	21.76	33,531
10 Nov 10	21.86910 +0.28	21.88	21.00	21.48	90,664
09 Nov 10	21.58910 -0.31	22.18	21.58	22.18	22,012
08 Nov 10	21.89910 +0.30	22.11	21.45	21.54	39,640
05 Nov 10	21.59910 -0.33	21.95	21.56	21.95	23,553
04 Nov 10	21.92910 +1.18	21.96	21.00	21.00	60,778
03 Nov 10	20.74920 +0.01	20.85	20.38	20.75	28,239
02 Nov 10	20.73920 +0.15	20.74	20.49	20.65	88,765
01 Nov 10	20.58920 +0.12	20.64	20.07	20.07	17,301
29 Oct 10	20.46920 +0.42	20.63	19.92	19.96	22,044
28 Oct 10	20.04920 +0.01	20.42	19.85	19.85	24,023
27 Oct 10	20.03920 +0.03	20.04	19.81	19.95	21,296
26 Oct 10	20.00920 -0.05	20.09	19.93	19.97	32,692
25 Oct 10	20.05920 +0.02	20.10	19.81	19.88	39,097
22 Oct 10	20.03920 -0.06	20.07	19.96	20.00	7,164
21 Oct 10	20.09920 -0.08	20.12	19.98	20.11	51,249
20 Oct 10	20.17920 -0.02	20.30	19.86	20.14	55,307
19 Oct 10	20.19920 -0.17	20.34	19.62	19.92	51,471
18 Oct 10	20.36920 -0.17	20.54	20.34	20.41	31,529
15 Oct 10	20.53920 -0.05	20.84	20.25	20.84	24,850
14 Oct 10	20.58920 -0.19	20.89	20.24	20.89	39,083
13 Oct 10	20.77920 +0.32	20.84	20.33	20.52	100,479
12 Oct 10	20.45920 +0.09	20.47	20.25	20.29	7,768
08 Oct 10	20.36920 +0.14	20.39	20.23	20.39	19,028
07 Oct 10	20.22920 +0.08	20.25	19.83	20.10	53,293
06 Oct 10	20.14920 -0.15	20.36	20.02	20.29	70,695
05 Oct 10	20.29920 +0.02	20.41	20.22	20.25	11,433
04 Oct 10	20.27920 +0.00	20.33	20.16	20.28	187,840
01 Oct 10	20.27920 -0.08	20.56	20.15	20.48	53,217
30 Sep 10	20.35920 -0.09	20.79	20.11	20.73	43,271
29 Sep 10	20.44920 +1.05	20.47	19.40	19.40	60,298
28 Sep 10	19.39920 -0.43	19.76	19.30	19.70	456,075
27 Sep 10	19.82920 +0.09	19.85	19.50	19.64	78,272
24 Sep 10	19.73920 +0.39	19.74	19.29	19.36	44,863
23 Sep 10	19.34920 -0.23	19.49	19.29	19.49	34,356
22 Sep 10	19.57920 -0.07	19.65	19.44	19.65	41,240
21 Sep 10	19.64920 -0.12	19.75	19.32	19.39	93,493
20 Sep 10	19.76920 -0.25	20.22	19.74	20.02	49,013
17 Sep 10	20.01920 +0.31	20.03	19.66	19.68	49,100
16 Sep 10	19.70920 +0.12	19.78	19.45	19.45	127,643
15 Sep 10	19.58920 -0.07	19.85	19.47	19.47	78,454
14 Sep 10	19.65920 +0.26	19.99	19.46	19.54	38,408
13 Sep 10	19.39920 -0.06	19.47	18.95	19.47	46,526
10 Sep 10	19.45920 -0.04	19.59	19.30	19.40	26,918
09 Sep 10	19.49920 +0.08	19.55	18.66	19.40	35,085
08 Sep 10	19.41920 -0.12	19.68	19.40	19.68	19,158
07 Sep 10	19.53920 -0.37	19.93	19.40	19.62	21,058
03 Sep 10	19.90920 -0.16	20.04	19.50	20.04	19,438
02 Sep 10	20.06920 -0.02	20.25	19.69	20.07	50,318
01 Sep 10	20.08920 +0.24	20.09	19.64	19.95	53,464
31 Aug 10	19.84920 -0.10	20.00	19.51	19.65	74,559
30 Aug 10	19.94920 +0.00	20.00	19.79	19.79	18,101
27 Aug 10	19.94920 +0.58	19.99	19.39	19.40	28,494
26 Aug 10	19.36920 -0.09	19.50	19.21	19.43	43,970
25 Aug 10	19.45920 -0.10	19.57	17.79	19.57	113,715
24 Aug 10	19.55920 -0.93	20.44	19.43	20.44	100,991
23 Aug 10	20.48920 +0.06	20.75	20.32	20.43	25,856
20 Aug 10	20.42920 -0.27	20.88	20.15	20.72	49,639
19 Aug 10	20.69920 +0.10	20.80	20.45	20.45	10,649
18 Aug 10	20.59920 -0.07	20.73	20.20	20.67	12,382
17 Aug 10	20.66920 +0.43	20.68	20.02	20.52	28,771
16 Aug 10	20.23920 -0.06	20.37	19.90	20.17	92,812
13 Aug 10	20.29920 -0.58	20.99	20.09	20.99	50,200
12 Aug 10	20.87920 +0.25	20.89	20.35	20.38	62,335
11 Aug 10	20.62920 -0.92	21.39	20.63	21.39	8,764
10 Aug 10	21.54910 -0.25	21.81	21.40	21.80	91,945
09 Aug 10	21.79910 -0.03	21.88	21.80	21.81	16,002
06 Aug 10	21.82910 +0.82	21.93	21.00	21.29	50,983
05 Aug 10	21.00920 -0.09	21.72	20.57	21.35	67,198
04 Aug 10	21.09920 -0.47	21.70	20.86	21.55	154,364
03 Aug 10	21.56910 +0.02	21.99	21.57	21.73	18,949
30 Jul 10	21.54910 +0.52	21.72	20.80	20.81	46,631
29 Jul 10	21.02920 +0.23	21.10	20.85	20.85	33,706
28 Jul 10	20.79920 -0.42	21.34	20.71	21.34	38,241
27 Jul 10	21.21910 +0.48	21.22	20.60	20.72	126,543
26 Jul 10	20.73920 +0.28	20.89	20.65	20.65	17,095
23 Jul 10	20.45920 +0.01	20.59	20.15	20.59	236,587
22 Jul 10	20.44920 +0.16	20.70	20.29	20.29	332,323
21 Jul 10	20.28920 +0.38	20.91	20.10	20.10	45,647
20 Jul 10	19.90920 +0.01	20.05	19.72	19.72	74,204
19 Jul 10	19.89920 +0.10	19.93	19.35	19.75	14,880
16 Jul 10	19.79920 -0.40	19.93	19.31	19.93	52,014
15 Jul 10	20.19920 +0.98	20.39	19.33	19.33	107,492
14 Jul 10	19.21920 +1.01	19.25	18.25	18.25	37,195
13 Jul 10	18.20930 +0.06	18.39	18.15	18.16	20,128
12 Jul 10	18.14930 +0.03	18.22	17.92	18.00	43,154
09 Jul 10	18.11930 +0.08	18.25	17.92	18.01	10,275
08 Jul 10	18.03930 +0.21	18.05	17.90	18.00	18,105
07 Jul 10	17.82930 -0.02	17.95	17.67	17.67	13,757
06 Jul 10	17.84930 -0.26	18.31	17.85	18.16	7,593
05 Jul 10	18.10930 -0.30	18.11	18.11	18.11	438
02 Jul 10	18.40930 -0.17	18.83	18.06	18.40	55,109
30 Jun 10	18.57930 +0.43	18.63	18.01	18.10	53,950
29 Jun 10	18.14930 -0.48	18.46	17.65	18.39	68,100
28 Jun 10	18.62930 -0.31	18.74	18.16	18.74	63,001
25 Jun 10	18.93920 -0.02	18.98	18.29	18.87	57,645
24 Jun 10	18.95920 +0.04	19.00	18.57	19.00	19,835
23 Jun 10	18.91920 -0.17	19.04	18.73	19.04	15,801
22 Jun 10	19.08920 -0.34	19.40	18.37	19.40	84,142
21 Jun 10	19.42920 -0.33	20.10	19.43	19.73	18,276
18 Jun 10	19.75920 -0.39	20.23	19.76	20.03	29,134
17 Jun 10	20.14920 -0.25	20.59	19.78	20.49	76,461
16 Jun 10	20.39920 +0.53	20.40	19.35	19.80	68,471
15 Jun 10	19.86920 +0.78	19.87	19.00	19.00	62,785
14 Jun 10	19.08920 +0.10	19.24	18.86	19.01	239,895
11 Jun 10	18.98920 +0.37	19.14	18.49	18.61	135,247
10 Jun 10	18.61930 +0.36	18.82	18.38	18.50	24,784
09 Jun 10	18.25930 -0.32	18.91	18.10	18.56	55,053
08 Jun 10	18.57930 +0.28	18.64	18.04	18.04	34,921
07 Jun 10	18.29930 -0.26	18.67	18.18	18.38	22,750
04 Jun 10	18.55930 -0.19	18.74	18.10	18.60	36,508
03 Jun 10	18.74920 -0.01	18.89	18.53	18.81	33,160
02 Jun 10	18.75920 +0.01	19.01	18.25	18.75	191,263
01 Jun 10	18.74920 -0.25	19.09	18.50	18.50	115,566
31 May 10	18.99920 +0.55	19.72	18.54	18.54	40,806
28 May 10	18.44930 +0.98	18.60	17.47	17.47	87,070
27 May 10	17.46930 +0.66	17.49	16.56	17.04	44,672
26 May 10	16.80930 -0.13	17.40	16.81	16.95	52,303
25 May 10	16.93930 +0.00	16.95	15.06	15.06	56,204
21 May 10	16.93930 +0.34	16.99	16.01	16.16	61,084
20 May 10	16.59930 -0.63	17.16	16.44	17.15	62,440
19 May 10	17.22930 -0.23	17.50	17.07	17.46	85,541
18 May 10	17.45930 +0.10	17.91	17.38	17.42	82,782
17 May 10	17.35930 -0.38	17.85	17.15	17.82	64,041
14 May 10	17.73930 -0.46	18.23	17.33	18.20	89,292
13 May 10	18.19930 +0.86	18.31	17.35	17.40	79,908
12 May 10	17.33930 +0.23	17.34	16.78	17.23	66,589
11 May 10	17.10930 -0.29	17.33	17.09	17.26	58,091
10 May 10	17.39930 +0.68	17.44	17.06	17.10	79,545
07 May 10	16.71930 -0.27	16.93	15.93	16.56	91,791
06 May 10	16.98930 -0.01	17.09	15.62	16.72	143,711
05 May 10	16.99930 -0.39	17.33	16.12	16.91	65,622
04 May 10	17.38930 -0.17	17.51	16.31	17.26	152,669
03 May 10	17.55930 +0.01	17.85	17.30	17.80	46,454
30 Apr 10	17.54930 +0.03	17.79	17.52	17.52	68,285
29 Apr 10	17.51930 -0.36	17.86	17.39	17.78	42,788
28 Apr 10	17.87930 -0.06	18.00	17.25	17.87	136,332
27 Apr 10	17.93930 +0.34	18.17	17.25	17.46	389,156
26 Apr 10	17.59930 +0.10	17.67	17.24	17.67	17,585
23 Apr 10	17.49930 +0.58	17.76	16.76	16.76	41,422
22 Apr 10	16.91930 -0.04	16.94	16.49	16.88	28,173
21 Apr 10	16.95930 +0.25	16.96	16.61	16.62	33,636
20 Apr 10	16.70930 -0.09	16.94	16.67	16.80	40,890
19 Apr 10	16.79930 -0.23	16.96	16.50	16.65	31,609
16 Apr 10	17.02930 -0.06	18.45	16.96	17.18	77,995
15 Apr 10	17.08930 +0.73	17.44	16.24	16.24	64,838
14 Apr 10	16.35930 +0.06	16.42	16.03	16.20	16,269
13 Apr 10	16.29930 -0.05	16.30	15.83	16.21	10,029
12 Apr 10	16.34930 -0.09	16.45	16.02	16.32	37,398
09 Apr 10	16.43930 +0.14	16.60	16.40	16.43	18,395
08 Apr 10	16.29930 -0.51	16.71	16.18	16.71	55,238
07 Apr 10	16.80930 -0.50	17.19	16.64	17.16	67,699
06 Apr 10	17.30930 +0.12	17.33	16.88	17.01	41,884
05 Apr 10	17.18930 +0.39	17.19	16.78	16.78	44,146
01 Apr 10	16.79930 -0.17	17.20	16.65	16.95	31,558
31 Mar 10	16.96930 +0.47	17.30	16.50	16.50	95,806
30 Mar 10	16.49930 +0.35	16.50	15.99	16.27	71,585
29 Mar 10	16.14940 +0.55	16.36	15.70	15.70	74,058
26 Mar 10	15.59940 +0.12	15.65	15.50	15.59	40,169
25 Mar 10	15.47940 -0.47	15.95	15.45	15.89	46,515
24 Mar 10	15.94940 -0.12	16.07	15.93	16.07	26,042
23 Mar 10	16.06940 -0.09	16.07	15.88	16.07	60,341
22 Mar 10	16.15940 -0.35	16.29	15.80	16.29	59,033
19 Mar 10	16.50930 -0.36	16.95	16.33	16.95	35,848
18 Mar 10	16.86930 -0.21	17.28	16.61	17.20	58,125
17 Mar 10	17.07930 +0.06	17.12	16.89	16.95	122,108
16 Mar 10	17.01930 -0.23	17.34	16.69	17.34	234,339
15 Mar 10	17.24930 -0.55	17.67	17.11	17.67	80,713
12 Mar 10	17.79930 -0.30	18.20	17.18	18.20	137,364
11 Mar 10	18.09930 -0.48	18.57	17.68	18.54	231,573
10 Mar 10	18.57930 +0.26	18.75	18.39	18.40	102,870
09 Mar 10	18.31930 +0.27	18.41	17.85	17.91	27,355
08 Mar 10	18.04930 -0.08	18.24	17.97	18.00	47,705
05 Mar 10	18.12930 +0.22	18.13	17.85	17.85	42,488
04 Mar 10	17.90930 -0.19	18.22	17.91	18.15	39,664
03 Mar 10	18.09930 +0.11	18.16	17.90	17.90	49,192
02 Mar 10	17.98930 +0.06	17.99	17.47	17.90	76,583
01 Mar 10	17.92930 +0.02	17.95	17.62	17.82	31,400
26 Feb 10	17.90930 +0.13	18.00	17.73	17.77	30,675
25 Feb 10	17.77930 -0.01	17.90	17.60	17.75	63,082
24 Feb 10	17.78930 +0.05	17.85	17.41	17.57	67,106
23 Feb 10	17.73930 -0.30	17.94	17.36	17.87	94,149
22 Feb 10	18.03930 -0.46	18.48	17.85	18.36	177,083
19 Feb 10	18.49930 +0.00	18.59	18.25	18.29	164,186
18 Feb 10	18.49930 +0.45	18.73	17.93	18.00	224,261
17 Feb 10	18.04930 +0.95	18.18	17.10	17.10	289,591
16 Feb 10	17.09930 +0.62	17.10	16.40	16.44	261,326
12 Feb 10	16.47930 +0.28	16.48	15.95	16.19	163,317
11 Feb 10	16.19940 +0.70	16.21	15.50	15.51	116,932
10 Feb 10	15.49940 +0.39	15.57	15.01	15.18	154,753
09 Feb 10	15.10940 +0.45	15.64	14.75	14.75	207,910
08 Feb 10	14.65940 -0.14	14.86	14.31	14.31	79,715
05 Feb 10	14.79940 -0.14	14.97	14.56	14.97	115,502
04 Feb 10	14.93940 -0.68	15.65	14.88	15.59	231,021
03 Feb 10	15.61940 -0.15	15.93	15.38	15.75	178,837
02 Feb 10	15.76940 +0.50	15.88	15.27	15.27	154,693
01 Feb 10	15.26940 +0.02	15.32	15.15	15.32	49,830
29 Jan 10	15.24940 +0.35	15.31	14.97	14.97	176,161
28 Jan 10	14.89940 -0.07	15.03	14.85	15.03	117,083
27 Jan 10	14.96940 -0.06	15.04	14.88	14.92	144,446
26 Jan 10	15.02940 +0.02	15.15	14.80	14.91	275,786
25 Jan 10	15.00940 -0.22	15.39	14.90	15.33	64,791
22 Jan 10	15.22940 -0.55	15.86	15.19	15.66	62,523
21 Jan 10	15.77940 -0.47	16.30	15.75	16.30	133,299
20 Jan 10	16.24930 -0.15	16.31	15.90	16.31	77,904
19 Jan 10	16.39930 -0.25	16.56	16.30	16.50	40,176
18 Jan 10	16.64930 -0.35	16.90	16.47	16.90	67,374
15 Jan 10	16.99930 -0.10	17.02	16.77	17.00	87,979
14 Jan 10	17.09930 +1.17	17.48	16.05	16.05	370,448
13 Jan 10	15.92940 +0.04	16.00	15.85	15.89	86,353
12 Jan 10	15.88940 -0.01	15.90	15.80	15.80	216,740
11 Jan 10	15.89940 +0.09	15.98	15.77	15.77	184,377
08 Jan 10	15.80940 +0.07	15.91	15.60	15.60	159,399
07 Jan 10	15.73940 +0.09	15.75	15.11	15.53	343,594
06 Jan 10	15.64940 +0.55	15.80	15.00	15.07	456,195
05 Jan 10	15.09940 +0.35	15.10	14.80	14.80	260,751
04 Jan 10	14.74940 +0.05	14.89	14.67	14.70	226,111
31 Dec 09	14.69940 +0.05	14.75	14.50	14.59	45,957
30 Dec 09	14.64940 -0.08	14.66	14.46	14.64	105,680
29 Dec 09	14.72940 +0.00	14.76	14.41	14.76	67,313

Paramount Resources

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	34.15000 -0.37	34.80	33.80	34.80	156,626
19 Oct 26	34.52000 +0.13	34.91	33.95	34.02	355,409
16 Oct 26	34.39000 +0.71	34.50	33.90	33.94	300,097
15 Oct 26	33.68000 +0.35	33.99	33.20	33.33	416,989
14 Oct 26	33.33000 -0.06	33.80	33.31	33.56	147,234
13 Oct 26	33.39000 +1.29	33.64	32.45	32.51	377,180
09 Oct 26	32.10000 +0.05	32.89	31.89	32.03	199,158
08 Oct 26	32.05000 +0.59	32.24	31.61	31.88	295,907
07 Oct 26	31.46000 +0.22	31.62	31.06	31.22	273,533
06 Oct 26	31.24000 +0.95	31.35	30.12	30.15	385,112
05 Oct 26	30.29000 +0.59	30.75	29.48	29.68	114,363
02 Oct 26	29.70000 +0.43	30.00	28.74	29.00	165,242
01 Oct 26	29.27000 -0.08	29.69	29.03	29.21	125,010
30 Sep 26	29.35000 +0.33	29.72	29.13	29.13	147,035
29 Sep 26	29.02000 -0.61	29.53	28.88	29.19	262,695
28 Sep 26	29.63000 -0.01	30.13	29.54	29.86	224,985
25 Sep 26	29.64000 -0.59	29.86	29.10	29.85	238,660
24 Sep 26	30.23000 +0.09	30.68	30.16	30.27	150,500
23 Sep 26	30.14000 -0.09	30.60	30.02	30.42	141,500
22 Sep 26	30.23000 -0.49	30.79	30.12	30.54	193,800
21 Sep 26	30.72000 -1.49	31.95	30.63	31.95	246,788
18 Sep 26	32.21000 -0.98	33.19	32.06	33.19	243,808
17 Sep 26	33.19000 +0.45	33.23	32.16	32.43	127,768
16 Sep 26	32.74000 -0.47	33.34	32.53	32.88	405,310
15 Sep 26	33.21000 +1.25	33.39	31.74	31.83	359,898
14 Sep 26	31.96000 +0.00	32.49	31.85	32.29	182,353
11 Sep 26	31.96000 +0.31	32.02	31.23	31.52	384,680
10 Sep 26	31.65000 -0.11	32.00	31.22	32.00	265,966
09 Sep 26	31.76000 +0.11	32.11	31.49	31.94	197,058
08 Sep 26	31.65000 +0.25	31.92	31.37	31.68	383,837
04 Sep 26	31.40000 +0.21	31.41	30.70	31.03	188,400
03 Sep 26	31.19000 -0.49	31.93	31.09	31.85	277,800
02 Sep 26	31.68000 -0.29	32.03	31.66	31.91	232,800
01 Sep 26	31.97000 +0.37	32.00	31.49	31.99	550,300
31 Aug 26	31.60000 +0.29	32.09	31.34	32.00	195,800
28 Aug 26	31.31000 -0.36	31.74	31.19	31.74	107,000
27 Aug 26	31.67000 +0.07	31.74	31.12	31.74	180,400
26 Aug 26	31.60000 +0.11	31.96	31.18	31.18	315,734
25 Aug 26	31.49000 -0.86	32.26	31.46	32.01	189,706
24 Aug 26	32.35000 -0.46	32.79	32.32	32.79	204,122
21 Aug 26	32.81000 +0.27	32.88	32.56	32.62	113,550
20 Aug 26	32.54000 +0.28	32.98	32.27	32.72	217,797
19 Aug 26	32.26000 -0.06	32.74	32.19	32.34	138,867
18 Aug 26	32.32000 -0.02	32.65	32.22	32.65	88,867
17 Aug 26	32.34000 +0.44	32.44	31.92	31.92	178,687
14 Aug 26	31.90000 +0.22	32.01	31.63	31.63	122,139
13 Aug 26	31.68000 +0.08	31.68	31.15	31.38	117,932
12 Aug 26	31.60000 +0.14	31.93	31.33	31.33	209,094
11 Aug 26	31.46000 +0.11	31.55	31.08	31.10	209,571
10 Aug 26	31.35000 +1.25	31.37	30.34	30.34	499,338
07 Aug 26	30.10000 -0.64	30.67	29.98	30.62	214,469
06 Aug 26	30.74000 +2.68	31.27	29.32	30.00	580,769
05 Aug 26	28.06000 -0.79	29.19	27.90	28.75	303,405
04 Aug 26	28.85000 -0.74	29.18	28.31	28.73	357,068
31 Jul 26	29.59000 +0.40	29.77	29.24	29.32	181,174
30 Jul 26	29.19000 -0.27	29.40	29.01	29.19	121,172
29 Jul 26	29.46000 +0.70	29.72	29.17	29.38	187,942
28 Jul 26	28.76000 -0.81	29.58	28.59	29.49	139,148
27 Jul 26	29.57000 -0.73	30.07	29.17	29.64	135,112
24 Jul 26	30.30000 +0.15	30.65	29.97	30.33	192,720
23 Jul 26	30.15000 +0.49	30.57	30.09	30.09	276,053
22 Jul 26	29.66000 +0.54	29.84	29.42	29.42	150,075
21 Jul 26	29.12000 +0.55	29.22	28.77	28.77	100,133
20 Jul 26	28.57000 +0.31	28.69	27.90	28.04	86,413
17 Jul 26	28.26000 -0.46	29.05	28.11	29.01	161,376
16 Jul 26	28.72000 +0.14	28.98	28.51	28.98	278,791
15 Jul 26	28.58000 -0.27	28.97	28.19	28.92	104,114
14 Jul 26	28.85000 +0.31	29.29	28.60	28.91	162,054
13 Jul 26	28.54000 +0.49	28.87	28.34	28.59	178,393
10 Jul 26	28.05000 -0.55	28.58	27.85	28.58	138,353
09 Jul 26	28.60000 -0.87	29.70	28.44	29.56	254,291
08 Jul 26	29.47000 +0.75	29.55	28.67	29.05	260,473
07 Jul 26	28.72000 +1.08	28.87	27.93	28.05	954,184
06 Jul 26	27.64000 -0.45	28.13	27.52	28.00	432,897
03 Jul 26	28.09000 +0.84	28.22	27.54	27.68	81,017
02 Jul 26	27.25000 +0.11	27.33	26.65	27.11	257,094
30 Jun 26	27.14000 -0.24	27.79	27.14	27.38	226,972
29 Jun 26	27.38000 -0.06	27.68	27.23	27.49	282,614
26 Jun 26	27.44000 -0.13	27.60	27.25	27.48	215,140
25 Jun 26	27.57000 +0.18	27.63	27.10	27.10	219,375
24 Jun 26	27.39000 -0.86	27.95	27.23	27.95	243,094
23 Jun 26	28.25000 -0.05	28.35	28.03	28.30	137,799
22 Jun 26	28.30000 +0.34	28.37	27.53	27.95	341,097
19 Jun 26	27.96000 +0.37	28.17	27.74	27.76	171,265
18 Jun 26	27.59000 -0.61	28.35	27.00	28.00	304,987
17 Jun 26	28.20000 -0.17	28.81	28.00	28.51	213,430
16 Jun 26	28.37000 -0.41	28.67	28.13	28.45	206,111
15 Jun 26	28.78000 -0.70	28.83	28.10	28.29	233,200
12 Jun 26	29.48000 -0.30	29.93	29.36	29.76	227,528
11 Jun 26	29.78000 -0.26	30.46	29.42	30.30	259,398
10 Jun 26	30.04000 +0.23	30.37	29.91	30.02	280,282
09 Jun 26	29.81000 -1.01	30.53	29.29	30.53	332,913
08 Jun 26	30.82000 +0.75	30.96	30.14	30.20	279,938
05 Jun 26	30.07000 -1.38	31.40	30.01	31.40	215,909
04 Jun 26	31.45000 -0.04	31.65	31.13	31.13	184,204
03 Jun 26	31.49000 +0.45	31.93	30.99	31.34	160,802
02 Jun 26	31.04000 +0.24	31.41	30.65	30.65	218,205
01 Jun 26	30.80000 +0.63	31.10	30.51	30.51	279,635
29 May 26	30.17000 -0.42	30.63	29.89	30.50	262,658
28 May 26	30.59000 -0.03	31.26	30.53	30.88	206,790
27 May 26	30.62000 -1.04	31.36	30.61	31.18	169,847
26 May 26	31.66000 -0.21	32.33	31.28	31.76	212,905
25 May 26	31.87000 -1.20	32.94	31.80	32.94	189,212
22 May 26	33.07000 +0.19	33.20	32.69	32.69	343,235
21 May 26	32.88000 +0.23	33.44	32.69	33.00	241,335
20 May 26	32.65000 -0.58	33.28	32.50	33.16	279,395
19 May 26	33.23000 +1.17	33.32	32.15	32.28	389,821
15 May 26	32.06000 +0.72	32.06	31.35	31.73	279,033
14 May 26	31.34000 +0.75	31.77	30.17	30.50	504,212
13 May 26	30.59000 -0.30	31.31	30.15	30.90	293,268
12 May 26	30.89000 +1.65	30.90	30.05	30.05	435,882
11 May 26	29.24000 +0.09	29.74	29.12	29.61	147,671
08 May 26	29.15000 -0.23	29.80	29.11	29.25	162,752
07 May 26	29.38000 -0.03	29.49	28.58	29.05	386,166
06 May 26	29.41000 -1.91	30.56	29.29	30.36	660,195
05 May 26	31.32000 +0.23	31.42	30.95	31.00	134,859
04 May 26	31.09000 +0.45	31.24	30.66	30.75	194,415
01 May 26	30.64000 -0.10	30.75	30.18	30.59	178,227
30 Apr 26	30.74000 +0.25	30.85	29.90	30.21	301,679
29 Apr 26	30.49000 +0.64	30.55	30.06	30.14	147,010
28 Apr 26	29.85000 +0.28	30.13	29.66	29.99	204,564
27 Apr 26	29.57000 +0.91	30.08	29.04	29.08	255,646
24 Apr 26	28.66000 +0.10	28.70	28.20	28.59	223,042
23 Apr 26	28.56000 +0.84	28.62	27.77	27.77	231,355
22 Apr 26	27.72000 +0.57	27.83	27.32	27.56	133,603
21 Apr 26	27.15000 +0.36	27.19	26.85	26.93	111,751
20 Apr 26	26.79000 +0.16	27.00	26.11	26.60	404,461
17 Apr 26	26.63000 -0.57	26.70	25.65	26.60	502,495
16 Apr 26	27.20000 -0.04	27.60	26.94	27.32	321,388
15 Apr 26	27.24000 +0.15	27.44	26.92	27.00	155,529
14 Apr 26	27.09000 -0.83	28.05	27.00	27.66	310,668
13 Apr 26	27.92000 +0.22	28.50	27.72	28.35	185,638
10 Apr 26	27.70000 +0.47	27.89	27.20	27.20	93,630
09 Apr 26	27.23000 -0.30	28.07	26.75	27.69	212,754
08 Apr 26	27.53000 -1.34	27.70	26.58	26.92	413,048
07 Apr 26	28.87000 +0.62	28.95	28.29	28.29	213,899
06 Apr 26	28.25000 -0.06	28.59	27.96	28.19	367,016
02 Apr 26	28.31000 +0.86	28.77	27.97	28.34	339,772
01 Apr 26	27.45000 -2.26	29.34	27.35	28.93	422,117
31 Mar 26	29.71000 -0.26	30.49	29.08	29.96	344,840
30 Mar 26	29.97000 -0.19	30.60	29.68	30.32	274,832
27 Mar 26	30.16000 +0.48	30.50	29.82	29.92	298,122
26 Mar 26	29.68000 +0.01	30.30	29.55	29.69	227,463
25 Mar 26	29.67000 -0.17	29.98	29.50	29.77	200,948
24 Mar 26	29.84000 +0.21	30.29	29.64	29.80	202,522
23 Mar 26	29.63000 -0.37	29.96	28.84	29.22	493,026
20 Mar 26	30.00000 +0.23	30.67	29.57	30.00	610,285
19 Mar 26	29.77000 +0.21	30.10	29.49	29.69	694,650
18 Mar 26	29.56000 +0.07	29.60	29.22	29.58	248,745
17 Mar 26	29.49000 +0.05	29.76	29.24	29.59	237,176
16 Mar 26	29.44000 -0.27	29.75	29.03	29.57	687,200
13 Mar 26	29.71000 -0.16	29.99	29.42	29.75	208,980
12 Mar 26	29.87000 +0.29	30.12	29.55	29.82	369,094
11 Mar 26	29.58000 +0.27	30.14	28.97	29.30	422,932
10 Mar 26	29.31000 +0.24	29.34	28.70	28.78	286,093
09 Mar 26	29.07000 -0.27	30.29	28.98	29.43	469,144
06 Mar 26	29.34000 -0.09	30.02	29.24	29.60	419,500
05 Mar 26	29.43000 -0.32	30.01	28.88	29.75	298,100
04 Mar 26	29.75000 +0.33	30.07	29.25	29.70	570,300
03 Mar 26	29.42000 +2.05	29.50	28.14	28.20	669,500
02 Mar 26	27.37000 +0.37	28.43	27.10	27.86	320,800
27 Feb 26	27.00000 +1.06	27.03	26.00	26.21	282,200
26 Feb 26	25.94000 +0.19	26.01	25.27	25.46	255,300
25 Feb 26	25.75000 -0.23	26.04	25.41	26.04	220,900
24 Feb 26	25.98000 -0.16	26.15	25.84	26.15	151,500
23 Feb 26	26.14000 -0.06	26.46	26.00	26.13	210,800
20 Feb 26	26.20000 -0.15	26.49	26.00	26.34	127,500
19 Feb 26	26.35000 +0.28	26.48	26.16	26.16	208,500
18 Feb 26	26.07000 +0.60	26.12	25.40	25.65	206,100
17 Feb 26	25.47000 +0.16	25.50	24.61	25.39	231,000
13 Feb 26	25.31000 +0.08	25.53	24.91	25.12	182,700
12 Feb 26	25.23000 -0.83	26.25	25.07	26.19	446,700
11 Feb 26	26.06000 +0.44	26.15	25.67	25.86	232,113
10 Feb 26	25.62000 -0.08	25.82	25.35	25.82	160,336
09 Feb 26	25.70000 +0.73	25.70	24.82	24.83	228,699
06 Feb 26	24.97000 +0.43	25.37	24.30	24.59	290,766
05 Feb 26	24.54000 -0.70	25.20	24.50	24.98	371,639
04 Feb 26	25.24000 -0.14	25.50	24.77	25.37	521,380
03 Feb 26	25.38000 +0.20	25.73	25.19	25.19	611,242
02 Feb 26	25.18000 -0.50	25.56	24.91	25.08	341,592
30 Jan 26	25.68000 -0.13	26.00	25.42	25.82	245,525
29 Jan 26	25.81000 +0.38	26.38	25.55	26.01	415,079
28 Jan 26	25.43000 +0.01	25.55	25.17	25.50	153,329
27 Jan 26	25.42000 +0.63	25.44	24.80	24.80	161,143
26 Jan 26	24.79000 -0.08	25.00	24.19	25.00	141,364
23 Jan 26	24.87000 +0.89	24.93	24.14	24.15	298,916
22 Jan 26	23.98000 -0.09	24.26	23.81	24.09	118,058
21 Jan 26	24.07000 +0.03	24.63	23.71	24.30	286,129
20 Jan 26	24.04000 -0.20	24.51	23.68	24.40	237,488
19 Jan 26	24.24000 +0.39	24.37	23.80	23.88	135,091
16 Jan 26	23.85000 +0.44	23.88	23.38	23.45	249,629
15 Jan 26	23.41000 -0.05	23.96	23.07	23.88	253,711
14 Jan 26	23.46000 +0.14	23.80	23.33	23.36	235,135
13 Jan 26	23.32000 +0.30	23.45	23.10	23.30	210,145
12 Jan 26	23.02000 +0.30	23.24	22.66	22.76	315,897
09 Jan 26	22.72000 +0.47	22.73	22.18	22.18	186,244
08 Jan 26	22.25000 +0.51	22.27	21.69	21.90	326,293
07 Jan 26	21.74000 -1.12	22.78	21.73	22.71	812,468
06 Jan 26	22.86000 -0.49	23.39	22.71	23.39	297,095
05 Jan 26	23.35000 -0.75	24.16	22.80	24.16	303,055
02 Jan 26	24.10000 -0.09	24.35	23.80	24.23	130,754
31 Dec 25	24.19000 -0.29	24.48	24.14	24.48	123,926
30 Dec 25	24.48000 +0.20	24.59	24.28	24.51	96,865
29 Dec 25	24.28000 -0.05	24.58	24.27	24.54	90,285
24 Dec 25	24.33000 -0.30	24.79	24.15	24.46	70,155
23 Dec 25	24.63000 +0.63	24.76	24.04	24.09	134,987
22 Dec 25	24.00000 +0.37	24.20	23.84	23.84	166,220
19 Dec 25	23.63000 +0.25	23.70	23.40	23.40	305,948
18 Dec 25	23.38000 -0.59	24.16	23.26	24.08	242,890
17 Dec 25	23.97000 +0.30	24.09	23.52	23.89	182,886
16 Dec 25	23.67000 -0.88	24.43	23.65	24.43	297,392
15 Dec 25	24.55000 -0.65	25.10	24.20	25.09	221,698
12 Dec 25	25.20000 +0.14	25.48	24.64	25.25	224,884
11 Dec 25	25.06000 -0.04	25.36	24.72	24.86	152,173
10 Dec 25	25.10000 -0.36	25.58	24.95	25.44	286,408
09 Dec 25	25.46000 -1.14	26.65	25.36	26.60	351,276
08 Dec 25	26.60000 +0.18	26.74	26.04	26.28	218,844
05 Dec 25	26.42000 +0.46	26.58	25.75	25.88	206,728
04 Dec 25	25.96000 +0.34	26.08	25.47	25.47	232,684
03 Dec 25	25.62000 +0.76	26.06	24.85	24.90	337,994
02 Dec 25	24.86000 +0.50	24.95	24.32	24.50	501,479
01 Dec 25	24.36000 +0.29	24.54	24.05	24.11	322,097
28 Nov 25	24.07000 +0.40	24.08	23.40	23.85	77,890
27 Nov 25	23.67000 +0.25	23.76	23.40	23.57	98,305
26 Nov 25	23.42000 -0.39	24.03	23.27	23.88	216,339
25 Nov 25	23.81000 -0.48	24.22	23.46	24.13	187,638
24 Nov 25	24.29000 +0.17	24.55	24.00	24.33	251,634
21 Nov 25	24.12000 +0.22	24.16	23.46	23.89	219,587
20 Nov 25	23.90000 -0.10	24.59	23.85	24.01	140,117
19 Nov 25	24.00000 +0.05	24.06	23.48	23.67	136,339
18 Nov 25	23.95000 +0.47	24.05	23.18	23.21	306,895
17 Nov 25	23.48000 -0.34	23.80	23.47	23.76	140,916
14 Nov 25	23.82000 +0.41	23.83	23.27	23.41	228,673
13 Nov 25	23.41000 -0.37	23.98	23.31	23.92	272,508
12 Nov 25	23.78000 -0.05	23.89	23.56	23.80	266,131
11 Nov 25	23.83000 +0.36	23.84	23.51	23.61	265,489
10 Nov 25	23.47000 +0.55	23.64	23.01	23.01	426,563
07 Nov 25	22.92000 +0.11	22.93	22.37	22.88	263,399
06 Nov 25	22.81000 -0.33	23.24	22.80	23.12	285,070
05 Nov 25	23.14000 +0.28	23.39	22.79	22.79	461,841
04 Nov 25	22.86000 -0.46	23.00	22.48	22.91	385,071
03 Nov 25	23.32000 +0.32	23.48	22.88	22.89	281,910
31 Oct 25	23.00000 +0.34	23.05	22.63	22.85	479,893
30 Oct 25	22.66000 +0.04	22.78	22.45	22.73	137,744
29 Oct 25	22.62000 +0.05	22.89	22.51	22.56	337,118
28 Oct 25	22.57000 -0.24	22.83	22.47	22.76	222,276
27 Oct 25	22.81000 -0.02	23.03	22.71	22.88	241,890
24 Oct 25	22.83000 +0.02	22.96	22.73	22.91	119,524
23 Oct 25	22.81000 +0.44	22.93	22.45	22.50	328,898
22 Oct 25	22.37000 +0.40	22.45	21.95	22.10	1,437,829
21 Oct 25	21.97000 +0.06	22.38	21.78	22.38	275,696
20 Oct 25	21.91000 +0.03	22.24	21.74	21.76	308,438
17 Oct 25	21.88000 -0.07	22.06	21.72	22.06	113,963
16 Oct 25	21.95000 -0.42	22.46	21.93	22.46	128,465
15 Oct 25	22.37000 +0.10	22.63	22.29	22.35	143,434
14 Oct 25	22.27000 -0.03	22.61	22.16	22.21	139,117
10 Oct 25	22.30000 -1.08	23.74	22.26	23.05	357,419
09 Oct 25	23.38000 -0.42	24.03	23.27	23.88	161,811
08 Oct 25	23.80000 +0.35	23.88	23.39	23.53	126,835
07 Oct 25	23.45000 +0.14	23.48	23.12	23.33	113,076
06 Oct 25	23.31000 +0.31	23.42	23.05	23.16	155,456
03 Oct 25	23.00000 +0.44	23.06	22.65	22.65	196,590
02 Oct 25	22.56000 -0.04	22.71	22.51	22.62	141,273
01 Oct 25	22.60000 +0.13	22.72	22.28	22.28	119,266
30 Sep 25	22.47000 -0.27	22.71	22.34	22.53	184,036
29 Sep 25	22.74000 -0.31	23.05	22.64	23.01	183,578
26 Sep 25	23.05000 +0.24	23.28	22.80	22.88	374,377
25 Sep 25	22.81000 +0.53	22.85	22.22	22.24	276,210
24 Sep 25	22.28000 +0.47	22.31	21.99	21.99	294,345
23 Sep 25	21.81000 +0.18	22.26	21.70	21.75	354,128
22 Sep 25	21.63000 +1.38	21.71	20.26	20.26	801,150
19 Sep 25	20.25000 -0.34	20.84	20.19	20.59	2,668,479
18 Sep 25	20.59000 -0.04	20.71	20.49	20.71	161,729
17 Sep 25	20.63000 +0.10	20.85	20.40	20.40	289,854
16 Sep 25	20.53000 +0.31	20.72	20.30	20.31	310,562
15 Sep 25	20.22000 -0.31	20.43	20.14	20.43	415,171
12 Sep 25	20.53000 +0.50	20.57	20.19	20.19	392,282
11 Sep 25	20.03000 -0.54	20.32	19.92	20.29	628,904
10 Sep 25	20.57000 +0.12	20.57	20.27	20.50	323,387
09 Sep 25	20.45000 +0.20	20.54	20.24	20.40	296,961
08 Sep 25	20.25000 -0.02	20.48	19.98	20.48	158,684
05 Sep 25	20.27000 -0.48	20.66	20.16	20.66	216,245
04 Sep 25	20.75000 +0.25	20.81	20.40	20.52	156,529
03 Sep 25	20.50000 -0.26	20.74	20.33	20.67	177,723
02 Sep 25	20.76000 +0.34	20.81	20.28	20.33	293,129
29 Aug 25	20.42000 +0.08	20.44	20.18	20.38	133,027
28 Aug 25	20.34000 -0.02	20.48	20.19	20.48	160,786
27 Aug 25	20.36000 +0.21	20.45	20.17	20.17	217,935
26 Aug 25	20.15000 -0.06	20.20	19.97	20.08	187,860
25 Aug 25	20.21000 -0.03	20.34	20.08	20.20	148,109
22 Aug 25	20.24000 +0.39	20.27	19.68	19.86	236,389
21 Aug 25	19.85000 +0.37	19.89	19.37	19.38	164,028
20 Aug 25	19.48000 -0.19	19.83	19.45	19.72	586,207
19 Aug 25	19.67000 -0.31	19.89	19.56	19.82	414,993
18 Aug 25	19.98000 +0.00	20.07	19.60	19.86	257,797
15 Aug 25	19.98000 -0.29	20.28	19.95	20.21	149,016
14 Aug 25	20.27000 -0.02	20.29	19.58	20.21	472,045
13 Aug 25	20.29000 -0.29	20.75	20.21	20.75	382,711
12 Aug 25	20.58000 +0.36	20.63	20.23	20.23	222,244
11 Aug 25	20.22000 -0.07	20.36	20.01	20.26	209,251
08 Aug 25	20.29000 -0.08	20.64	20.27	20.45	133,622
07 Aug 25	20.37000 -0.05	20.72	20.26	20.51	277,666
06 Aug 25	20.42000 -0.24	20.99	20.28	20.91	269,190
05 Aug 25	20.66000 -0.03	20.75	20.30	20.67	264,085
01 Aug 25	20.69000 -0.62	21.19	20.15	21.19	621,001
31 Jul 25	21.31000 -0.61	22.03	21.27	21.74	286,946
30 Jul 25	21.92000 +0.12	22.02	21.48	21.48	355,432
29 Jul 25	21.80000 +0.08	21.99	21.67	21.73	252,518
28 Jul 25	21.72000 +0.45	21.82	21.31	21.58	303,155
25 Jul 25	21.27000 -0.16	21.63	21.22	21.38	139,043
24 Jul 25	21.43000 +0.08	21.56	21.28	21.37	162,305
23 Jul 25	21.35000 +0.34	21.54	20.99	21.02	171,626
22 Jul 25	21.01000 -0.04	21.05	20.80	20.96	140,848
21 Jul 25	21.05000 -0.50	21.46	20.78	21.40	352,278
18 Jul 25	21.55000 +0.23	21.81	21.34	21.52	133,150
17 Jul 25	21.32000 -0.02	21.86	21.20	21.34	148,346
16 Jul 25	21.34000 -0.11	21.68	21.01	21.45	327,200
15 Jul 25	21.45000 -0.39	21.92	21.41	21.79	395,427
14 Jul 25	21.84000 +0.20	21.86	21.55	21.76	246,044
11 Jul 25	21.64000 -0.06	21.68	21.43	21.61	214,965
10 Jul 25	21.70000 +0.11	21.80	21.32	21.45	302,056
09 Jul 25	21.59000 +0.02	21.73	21.33	21.52	241,045
08 Jul 25	21.57000 +0.58	21.86	21.06	21.17	418,775
07 Jul 25	20.99000 -0.54	21.60	20.89	21.52	309,365
04 Jul 25	21.53000 +0.02	21.60	21.43	21.54	58,762
03 Jul 25	21.51000 -0.12	21.71	21.30	21.60	206,294
02 Jul 25	21.63000 -0.04	22.05	21.48	22.05	344,764
30 Jun 25	21.67000 -0.16	21.82	21.61	21.76	210,736
27 Jun 25	21.83000 +0.25	21.97	21.49	21.57	398,792
26 Jun 25	21.58000 -0.07	21.78	21.19	21.64	521,764
25 Jun 25	21.65000 -0.06	21.97	21.41	21.70	348,167
24 Jun 25	21.71000 -0.05	22.18	21.16	21.16	308,525
23 Jun 25	21.76000 -1.34	23.31	21.73	23.31	476,686
20 Jun 25	23.10000 +0.04	23.32	22.06	22.71	1,969,835
19 Jun 25	23.06000 +0.60	23.18	22.54	22.54	275,520
18 Jun 25	22.46000 -0.22	22.85	22.27	22.72	257,317
17 Jun 25	22.68000 +0.25	22.75	22.37	22.59	285,932
16 Jun 25	22.43000 +0.44	22.54	21.88	21.88	688,487
13 Jun 25	21.99000 +0.54	22.15	21.46	22.12	727,808
12 Jun 25	21.45000 +0.60	21.82	20.72	20.72	808,898
11 Jun 25	20.85000 +0.51	20.94	20.39	20.49	308,848
10 Jun 25	20.34000 +0.06	20.67	20.07	20.31	352,449
09 Jun 25	20.28000 +0.35	20.33	20.01	20.04	271,783
06 Jun 25	19.93000 +0.34	20.10	19.67	19.73	289,131
05 Jun 25	19.59000 -0.04	19.78	19.50	19.65	384,811
04 Jun 25	19.63000 -0.29	19.95	19.56	19.80	331,236
03 Jun 25	19.92000 +0.55	20.09	19.32	19.40	296,336
02 Jun 25	19.37000 +0.32	19.66	19.30	19.48	371,983
30 May 25	19.05000 -0.21	19.32	18.92	19.23	402,399
29 May 25	19.26000 -0.11	19.53	19.23	19.34	391,960
28 May 25	19.37000 -0.03	19.57	19.35	19.51	430,479
27 May 25	19.40000 +0.11	19.54	19.18	19.30	451,290
26 May 25	19.29000 +0.20	19.38	19.13	19.17	134,586
23 May 25	19.09000 +0.00	19.20	18.82	18.82	581,489
22 May 25	19.09000 -0.08	19.19	18.89	19.09	399,892
21 May 25	19.17000 -0.08	19.43	19.11	19.30	633,973
20 May 25	19.25000 +0.24	19.29	18.86	18.95	658,729
16 May 25	19.01000 +0.24	19.15	18.61	18.80	440,428
15 May 25	18.77000 -0.05	18.94	18.35	18.70	1,192,515
14 May 25	18.82000 +0.58	18.82	18.10	18.20	538,023
13 May 25	18.24000 +1.13	18.30	17.05	17.25	794,105
12 May 25	17.11000 +0.61	17.24	16.79	16.98	681,992
09 May 25	16.50000 +0.37	16.52	16.00	16.34	639,585
08 May 25	16.13000 +0.12	16.38	16.10	16.18	447,631
07 May 25	16.01000 +0.20	16.03	15.66	15.77	401,731
06 May 25	15.81000 +0.14	16.03	15.66	15.93	741,167
05 May 25	15.67000 -0.14	15.93	15.41	15.59	333,792
02 May 25	15.81000 +0.12	15.99	15.44	15.60	360,425
01 May 25	15.69000 +0.04	16.01	15.50	15.51	473,971
30 Apr 25	15.65000 -0.36	15.99	15.37	15.71	620,815
29 Apr 25	16.01000 -0.18	16.18	15.84	16.00	295,082
28 Apr 25	16.19000 -0.06	16.34	16.05	16.21	1,545,932
25 Apr 25	16.25000 -0.12	16.41	16.10	16.27	259,582
24 Apr 25	16.37000 +0.05	16.70	16.14	16.43	295,118
23 Apr 25	16.32000 -0.33	16.89	16.23	16.89	233,969
22 Apr 25	16.65000 +0.26	16.99	16.49	16.64	379,225
21 Apr 25	16.39000 -0.51	16.81	16.36	16.57	211,932
17 Apr 25	16.90000 +0.55	17.01	16.45	16.53	437,986
16 Apr 25	16.35000 +0.33	16.61	16.02	16.02	744,336
15 Apr 25	16.02000 +0.01	16.33	15.75	15.90	678,388
14 Apr 25	16.01000 +0.07	16.34	15.75	16.22	1,020,894
11 Apr 25	15.94000 +0.50	16.10	15.32	15.52	291,912
10 Apr 25	15.44000 -1.01	16.15	15.04	16.15	737,802
09 Apr 25	16.45000 +1.32	16.54	14.50	14.75	875,992
08 Apr 25	15.13000 -0.64	16.29	14.90	16.29	1,357,928
07 Apr 25	15.77000 +0.03	15.94	14.76	15.00	1,330,406
04 Apr 25	15.74000 -1.68	16.72	15.39	16.69	1,741,251
03 Apr 25	17.42000 -1.49	18.29	17.35	18.00	998,678
02 Apr 25	18.91000 +0.31	18.93	18.41	18.41	331,813
01 Apr 25	18.60000 -0.05	18.80	18.27	18.48	348,287
31 Mar 25	18.65000 +0.30	18.82	18.19	18.23	460,593
28 Mar 25	18.35000 -0.27	18.74	18.27	18.58	413,464
27 Mar 25	18.62000 +0.08	18.80	18.25	18.37	551,663
26 Mar 25	18.54000 +0.38	18.70	18.22	18.22	652,600
25 Mar 25	18.16000 +0.31	18.23	17.85	17.86	400,340
24 Mar 25	17.85000 +0.34	17.94	17.60	17.60	900,664
21 Mar 25	17.51000 -0.03	17.63	17.31	17.35	611,330
20 Mar 25	17.54000 +0.41	17.60	17.04	17.08	547,584
19 Mar 25	17.13000 +0.36	17.19	16.70	16.75	512,345
18 Mar 25	16.77000 +0.07	16.80	16.61	16.80	1,481,697
17 Mar 25	16.70000 +0.24	16.90	16.49	16.53	1,228,439
14 Mar 25	16.46000 +0.24	16.63	16.23	16.37	944,094
13 Mar 25	16.22000 -0.36	16.65	16.16	16.52	1,068,771
12 Mar 25	16.58000 +0.58	16.64	16.15	16.24	1,028,638
11 Mar 25	16.00000 +0.01	16.42	15.77	16.14	899,301
10 Mar 25	15.99000 +0.17	16.11	15.60	15.82	1,484,179
07 Mar 25	15.82000 +0.27	16.06	15.59	15.66	955,756
06 Mar 25	15.55000 +0.26	15.76	15.09	15.22	555,241
05 Mar 25	15.29000 +0.19	15.56	15.00	15.09	769,774
04 Mar 25	15.10000 -0.05	15.27	14.33	14.55	1,519,630
03 Mar 25	15.15000 -1.36	16.58	15.04	16.48	1,318,986
28 Feb 25	16.51000 -0.39	16.78	16.22	16.75	996,932
27 Feb 25	16.90000 -0.09	17.17	16.81	17.13	953,758
26 Feb 25	16.99000 -0.13	17.15	16.85	17.09	583,747
25 Feb 25	17.12000 -0.47	17.54	16.89	17.54	725,397
24 Feb 25	17.59000 -0.06	17.68	17.34	17.67	1,112,610
21 Feb 25	17.65000 -0.44	18.05	17.59	18.05	1,430,233
20 Feb 25	18.09000 -0.20	18.54	17.79	18.30	1,705,679
19 Feb 25	18.29000 +0.16	18.57	17.85	18.30	1,844,893
18 Feb 25	18.13000 -13.62	18.44	16.60	17.00	2,561,539
14 Feb 25	31.75000 -0.13	32.05	31.48	31.92	305,293
13 Feb 25	31.88000 -0.21	32.46	31.62	32.07	552,629
12 Feb 25	32.09000 -0.36	32.83	32.01	32.38	330,008
11 Feb 25	32.45000 +0.14	32.65	32.19	32.26	753,591
10 Feb 25	32.31000 +0.18	32.54	31.91	32.22	1,020,370
07 Feb 25	32.13000 +0.73	32.45	31.44	31.54	1,695,015
06 Feb 25	31.40000 +0.29	31.77	31.05	31.26	6,628,953
05 Feb 25	31.11000 +1.40	31.15	29.52	29.84	2,634,285
04 Feb 25	29.71000 +0.40	29.99	29.04	29.30	2,005,414
03 Feb 25	29.31000 +0.53	29.44	27.62	27.75	819,665
31 Jan 25	28.78000 -0.60	29.58	28.71	29.51	888,270
30 Jan 25	29.38000 +0.56	29.58	28.95	28.95	746,407
29 Jan 25	28.82000 +0.03	29.00	28.51	28.82	661,462
28 Jan 25	28.79000 -0.15	29.04	28.71	29.00	533,195
27 Jan 25	28.94000 -0.17	29.18	28.48	28.96	573,648
24 Jan 25	29.11000 -0.41	29.51	28.99	29.33	469,823
23 Jan 25	29.52000 -0.37	30.30	29.43	29.88	664,601
22 Jan 25	29.89000 +0.19	29.97	29.37	29.50	625,836
21 Jan 25	29.70000 -0.40	30.00	29.32	29.70	482,064
20 Jan 25	30.10000 +0.45	30.10	29.26	29.26	346,506
17 Jan 25	29.65000 -0.47	30.10	29.56	30.09	792,605
16 Jan 25	30.12000 -0.53	30.59	30.00	30.59	798,318
15 Jan 25	30.65000 +0.21	30.67	30.23	30.50	752,480
14 Jan 25	30.44000 -0.77	31.31	30.31	31.08	1,227,257
13 Jan 25	31.21000 -0.38	31.75	31.15	31.75	809,568
10 Jan 25	31.59000 -0.19	32.29	31.53	32.21	531,174
09 Jan 25	31.78000 +0.00	31.90	31.70	31.89	121,494
08 Jan 25	31.78000 -0.21	32.14	31.66	31.96	291,122
07 Jan 25	31.99000 -0.15	32.31	31.95	32.31	437,860
06 Jan 25	32.14000 +0.01	32.61	32.04	32.22	322,529
03 Jan 25	32.13000 +0.11	32.21	31.90	32.15	291,692
02 Jan 25	32.02000 +0.20	32.29	31.65	32.16	350,809
31 Dec 24	31.82000 +0.60	31.94	31.29	31.29	398,114
30 Dec 24	31.22000 +0.43	31.43	30.94	30.97	456,012
27 Dec 24	30.79000 -0.27	31.43	30.68	31.01	667,005
24 Dec 24	31.06000 +0.08	31.15	30.72	31.15	209,049
23 Dec 24	30.98000 +1.74	31.09	29.01	29.15	907,353
20 Dec 24	29.24000 +0.06	29.57	28.86	29.21	646,793
19 Dec 24	29.18000 -0.28	30.10	28.86	29.51	687,085
18 Dec 24	29.46000 -0.40	29.98	29.35	29.92	384,627
17 Dec 24	29.86000 -0.03	29.95	29.34	29.68	382,057
16 Dec 24	29.89000 -0.61	30.47	29.72	30.36	737,129
13 Dec 24	30.50000 -0.29	30.85	30.28	30.85	553,806
12 Dec 24	30.79000 -0.38	31.23	30.68	31.09	283,533
11 Dec 24	31.17000 +0.72	31.19	30.47	30.74	653,516
10 Dec 24	30.45000 -0.13	30.89	30.42	30.89	358,398
09 Dec 24	30.58000 +0.37	30.95	30.42	30.50	581,924
06 Dec 24	30.21000 -0.51	30.70	30.00	30.70	579,864
05 Dec 24	30.72000 -0.07	30.96	30.50	30.61	328,381
04 Dec 24	30.79000 -0.22	31.08	30.50	31.06	549,630
03 Dec 24	31.01000 -0.34	31.58	30.97	31.51	396,930
02 Dec 24	31.35000 +0.01	31.57	31.20	31.50	293,412
29 Nov 24	31.34000 +0.32	31.55	30.92	31.08	267,136
28 Nov 24	31.02000 -0.04	31.25	30.90	31.08	89,943
27 Nov 24	31.06000 +0.24	31.20	30.69	30.70	643,071
26 Nov 24	30.82000 -0.30	31.00	30.51	30.99	416,759
25 Nov 24	31.12000 -0.37	31.55	30.94	31.53	547,371
22 Nov 24	31.49000 +0.32	31.60	30.95	31.10	857,014
21 Nov 24	31.17000 +0.32	31.48	30.87	31.00	355,664
20 Nov 24	30.85000 +0.31	30.96	30.26	30.41	422,828
19 Nov 24	30.54000 -0.47	30.95	30.50	30.77	398,897
18 Nov 24	31.01000 +0.00	31.63	30.81	31.17	792,646
15 Nov 24	31.01000 -0.45	31.61	30.70	31.25	815,882
14 Nov 24	31.46000 +4.18	32.23	30.58	31.00	2,560,841
13 Nov 24	27.28000 +0.11	27.34	26.51	27.25	777,254
12 Nov 24	27.17000 -0.13	27.80	26.81	27.70	350,751
11 Nov 24	27.30000 +0.35	27.38	26.53	27.00	1,068,844
08 Nov 24	26.95000 +0.13	27.07	26.38	26.79	398,792
07 Nov 24	26.82000 -0.32	27.22	25.90	27.20	895,288
06 Nov 24	27.14000 -0.06	27.66	27.00	27.31	433,479
05 Nov 24	27.20000 -0.16	27.46	26.80	27.46	355,219
04 Nov 24	27.36000 +0.90	27.38	26.49	26.55	472,951
01 Nov 24	26.46000 -0.40	27.21	26.25	27.21	492,935
31 Oct 24	26.86000 -0.15	27.31	26.47	27.31	589,109
30 Oct 24	27.01000 +0.21	27.20	26.67	26.80	392,237
29 Oct 24	26.80000 +0.08	26.97	26.60	26.74	261,290
28 Oct 24	26.72000 -0.75	26.91	26.40	26.60	490,584
25 Oct 24	27.47000 +0.36	27.56	27.14	27.14	407,366
24 Oct 24	27.11000 +0.68	27.13	26.47	26.51	439,166
23 Oct 24	26.43000 -0.51	26.84	26.27	26.84	169,514
22 Oct 24	26.94000 +0.24	27.15	26.69	26.80	416,603
21 Oct 24	26.70000 +0.05	27.17	26.61	26.87	311,315
18 Oct 24	26.65000 +0.03	26.83	26.13	26.69	498,656
17 Oct 24	26.62000 +0.63	26.67	26.00	26.04	328,683
16 Oct 24	25.99000 -0.63	26.74	25.92	26.59	698,890
15 Oct 24	26.62000 -1.25	27.23	26.28	27.00	859,454
11 Oct 24	27.87000 +0.32	27.96	27.37	27.41	295,845
10 Oct 24	27.55000 +0.15	27.59	27.22	27.53	435,282
09 Oct 24	27.40000 -0.13	27.56	27.09	27.37	439,697
08 Oct 24	27.53000 -0.97	28.24	27.32	28.08	448,372
07 Oct 24	28.50000 +0.49	28.67	28.15	28.15	396,150
04 Oct 24	28.01000 -0.03	28.45	27.92	28.45	478,070
03 Oct 24	28.04000 +0.94	28.26	27.17	27.35	470,815
02 Oct 24	27.10000 -0.05	27.76	26.91	27.51	355,322
01 Oct 24	27.15000 +0.80	27.36	26.20	26.20	834,746
30 Sep 24	26.35000 +0.55	26.64	25.70	25.85	437,882
27 Sep 24	25.80000 +0.32	25.88	25.63	25.63	716,619
26 Sep 24	25.48000 -0.30	26.02	25.40	25.67	476,633
25 Sep 24	25.78000 -0.09	26.31	25.70	25.96	864,573
24 Sep 24	25.87000 +0.12	26.33	25.85	26.08	258,380
23 Sep 24	25.75000 +0.05	26.12	25.44	25.74	248,892
20 Sep 24	25.70000 +0.01	25.84	25.44	25.60	407,418
19 Sep 24	25.69000 +0.33	25.85	25.46	25.78	314,089
18 Sep 24	25.36000 -0.19	25.62	25.05	25.31	243,315
17 Sep 24	25.55000 +0.34	25.61	25.17	25.24	264,882
16 Sep 24	25.21000 -0.49	25.83	24.95	25.62	554,474
13 Sep 24	25.70000 -0.02	26.06	25.59	25.90	393,507
12 Sep 24	25.72000 +0.70	25.75	25.05	25.07	560,280
11 Sep 24	25.02000 -0.05	25.29	24.51	25.03	398,662
10 Sep 24	25.07000 -0.54	25.71	24.55	25.60	390,274
09 Sep 24	25.61000 -0.49	26.23	25.50	26.21	245,131
06 Sep 24	26.10000 -0.47	26.92	25.75	26.53	297,377
05 Sep 24	26.57000 +0.00	26.96	26.49	26.81	181,968
04 Sep 24	26.57000 -0.22	26.94	26.53	26.67	415,768
03 Sep 24	26.79000 -0.94	27.78	26.63	27.16	334,600
30 Aug 24	27.73000 -0.12	27.74	26.99	27.60	311,376
29 Aug 24	27.85000 +0.21	28.23	27.71	27.80	115,387
28 Aug 24	27.64000 -0.37	27.91	27.40	27.91	169,568
27 Aug 24	28.01000 -0.52	28.65	28.00	28.65	205,370
26 Aug 24	28.53000 +0.20	29.00	28.38	28.89	173,100
23 Aug 24	28.33000 +0.67	28.35	27.83	27.83	127,832
22 Aug 24	27.66000 -0.04	27.98	27.57	27.87	96,471
21 Aug 24	27.70000 -0.09	28.04	27.47	27.94	129,909
20 Aug 24	27.79000 -0.40	28.18	27.50	28.18	185,808
19 Aug 24	28.19000 -0.20	28.60	28.10	28.24	160,033
16 Aug 24	28.39000 -0.49	28.79	28.24	28.67	233,917
15 Aug 24	28.88000 +0.35	29.15	28.50	28.54	278,794
14 Aug 24	28.53000 +0.55	28.55	28.04	28.16	202,372
13 Aug 24	27.98000 +0.10	28.10	27.58	27.73	196,362
12 Aug 24	27.88000 +0.78	28.34	27.22	27.27	479,023
09 Aug 24	27.10000 -0.06	27.31	26.91	27.16	292,532
08 Aug 24	27.16000 +0.09	27.35	26.85	27.04	246,076
07 Aug 24	27.07000 -0.09	27.81	26.96	27.59	219,291
06 Aug 24	27.16000 -0.04	27.33	26.61	26.72	154,944
02 Aug 24	27.20000 -1.26	28.47	26.36	28.05	608,588
01 Aug 24	28.46000 -1.49	30.14	28.05	30.10	412,912
31 Jul 24	29.95000 +1.06	30.07	29.06	29.28	164,062
30 Jul 24	28.89000 -0.26	29.33	28.61	28.99	159,579
29 Jul 24	29.15000 -0.54	29.68	28.75	29.62	352,488
26 Jul 24	29.69000 +0.08	29.69	29.10	29.64	182,061
25 Jul 24	29.61000 +0.11	29.66	28.85	29.55	103,093
24 Jul 24	29.50000 -0.34	30.25	29.49	30.00	148,060
23 Jul 24	29.84000 -0.51	30.24	29.64	30.24	198,550
22 Jul 24	30.35000 +0.24	30.49	29.77	30.10	253,877
19 Jul 24	30.11000 -0.98	30.96	29.96	30.94	229,948
18 Jul 24	31.09000 -0.14	31.51	30.75	31.28	170,483
17 Jul 24	31.23000 -0.68	31.98	31.01	31.93	239,503
16 Jul 24	31.91000 -0.08	32.02	31.64	31.80	123,055
15 Jul 24	31.99000 +0.30	32.04	31.22	31.65	163,886
12 Jul 24	31.69000 +0.21	31.90	31.55	31.87	128,995
11 Jul 24	31.48000 +0.57	31.66	30.63	31.06	146,893
10 Jul 24	30.91000 +0.39	31.08	30.51	30.53	163,097
09 Jul 24	30.52000 -0.79	31.38	30.36	31.12	208,826
08 Jul 24	31.31000 -0.03	31.50	31.08	31.31	106,702
05 Jul 24	31.34000 -0.42	31.92	31.22	31.76	365,465
04 Jul 24	31.76000 +0.14	31.88	31.64	31.80	207,262
03 Jul 24	31.62000 +0.15	31.94	31.56	31.62	142,049
02 Jul 24	31.47000 +0.39	31.63	31.11	31.30	136,405
28 Jun 24	31.08000 +0.13	31.29	30.78	31.23	259,054
27 Jun 24	30.95000 +0.25	31.05	30.62	30.99	264,708
26 Jun 24	30.70000 +0.01	30.84	30.43	30.69	174,841
25 Jun 24	30.69000 -0.39	31.00	30.56	31.00	229,879
24 Jun 24	31.08000 +1.05	31.29	30.03	30.03	330,629
21 Jun 24	30.03000 -0.68	30.80	29.95	30.69	439,867
20 Jun 24	30.71000 -0.16	31.08	30.63	30.85	149,478
19 Jun 24	30.87000 -0.14	31.07	30.80	30.99	46,535
18 Jun 24	31.01000 +0.13	31.25	30.30	30.91	322,877
17 Jun 24	30.88000 -0.38	31.20	30.62	31.11	189,321
14 Jun 24	31.26000 -0.08	31.36	30.83	31.17	191,668
13 Jun 24	31.34000 -0.93	32.25	31.14	32.25	241,150
12 Jun 24	32.27000 -0.09	32.89	32.09	32.89	161,578
11 Jun 24	32.36000 -0.29	32.51	31.97	32.51	140,788
10 Jun 24	32.65000 +1.28	32.73	31.48	31.55	175,470
07 Jun 24	31.37000 -0.14	31.59	31.32	31.47	101,999
06 Jun 24	31.51000 +0.40	31.70	31.11	31.11	158,069
05 Jun 24	31.11000 +0.18	31.33	30.92	31.05	86,151
04 Jun 24	30.93000 -0.60	31.26	30.50	31.25	218,353
03 Jun 24	31.53000 -1.26	32.91	31.20	32.91	432,636
31 May 24	32.79000 +0.65	33.06	32.11	32.28	313,013
30 May 24	32.14000 +0.05	32.34	31.91	32.08	211,489
29 May 24	32.09000 -0.53	32.70	31.97	32.42	188,499
28 May 24	32.62000 +0.33	32.72	32.34	32.40	229,076
27 May 24	32.29000 +0.37	32.30	31.96	32.26	119,620
24 May 24	31.92000 -0.10	32.22	31.78	32.06	142,958
23 May 24	32.02000 +0.04	32.34	31.78	32.18	139,961
22 May 24	31.98000 -0.32	32.50	31.66	32.20	126,626
21 May 24	32.30000 +0.05	32.49	31.90	31.94	122,085
17 May 24	32.25000 +0.40	32.35	31.72	31.90	125,300
16 May 24	31.85000 -0.08	32.10	31.71	31.83	95,060
15 May 24	31.93000 -0.08	31.97	31.40	31.93	154,660
14 May 24	32.01000 -0.15	32.15	31.46	31.99	129,249
13 May 24	32.16000 -0.04	32.34	31.87	32.28	124,740
10 May 24	32.20000 -0.51	32.82	31.78	32.79	255,035
09 May 24	32.71000 -0.08	33.06	32.60	32.83	179,166
08 May 24	32.79000 +0.16	32.83	32.30	32.46	211,634
07 May 24	32.63000 +0.17	32.99	32.30	32.30	187,190
06 May 24	32.46000 +0.41	32.66	32.01	32.01	275,605
03 May 24	32.05000 +0.07	32.40	31.52	32.25	290,562
02 May 24	31.98000 +1.51	32.39	30.76	31.18	411,117
01 May 24	30.47000 -0.73	31.12	30.15	31.07	317,672
30 Apr 24	31.20000 -1.04	32.20	31.18	32.20	261,827
29 Apr 24	32.24000 +0.26	32.40	31.90	32.17	255,063
26 Apr 24	31.98000 +0.40	32.06	31.52	31.60	192,845
25 Apr 24	31.58000 +0.78	31.66	30.35	30.74	295,343
24 Apr 24	30.80000 +0.42	30.98	30.47	30.49	318,022
23 Apr 24	30.38000 +0.98	30.58	29.24	29.49	540,971
22 Apr 24	29.40000 +0.25	29.48	28.62	28.98	186,782
19 Apr 24	29.15000 +0.35	29.48	28.97	28.97	299,957
18 Apr 24	28.80000 -0.01	29.05	28.64	28.81	139,530
17 Apr 24	28.81000 -0.14	29.26	28.45	28.88	788,195
16 Apr 24	28.95000 +0.00	29.11	28.48	28.82	264,848
15 Apr 24	28.95000 -0.46	29.73	28.89	29.68	287,344
12 Apr 24	29.41000 -0.70	30.61	29.30	30.26	258,200
11 Apr 24	30.11000 +0.55	30.52	29.87	30.00	838,998
10 Apr 24	29.56000 +0.29	29.72	29.24	29.24	189,794
09 Apr 24	29.27000 +0.51	29.35	28.75	28.87	281,009
08 Apr 24	28.76000 +0.10	28.92	28.39	28.60	224,259
05 Apr 24	28.66000 +0.16	28.97	28.42	28.67	165,994
04 Apr 24	28.50000 +0.24	28.68	28.04	28.32	258,396
03 Apr 24	28.26000 +0.11	28.49	28.16	28.17	150,054
02 Apr 24	28.15000 +0.50	28.17	27.72	27.84	178,244
01 Apr 24	27.65000 +0.16	27.82	27.29	27.55	143,015
28 Mar 24	27.49000 +0.06	27.64	27.29	27.57	140,838
27 Mar 24	27.43000 +0.16	27.46	26.88	27.17	129,639
26 Mar 24	27.27000 +0.02	27.48	27.05	27.15	181,324
25 Mar 24	27.25000 +0.51	27.33	26.61	26.73	203,704
22 Mar 24	26.74000 +0.00	26.84	26.44	26.81	173,648
21 Mar 24	26.74000 +0.15	26.75	26.37	26.60	92,625
20 Mar 24	26.59000 -0.07	26.67	26.35	26.50	105,430
19 Mar 24	26.66000 +0.16	26.82	26.47	26.48	290,877
18 Mar 24	26.50000 +0.09	26.66	26.14	26.54	255,609
15 Mar 24	26.41000 -0.17	26.82	26.36	26.72	248,114
14 Mar 24	26.58000 -0.14	26.92	26.39	26.67	225,211
13 Mar 24	26.72000 +0.13	27.05	26.53	26.89	332,483
12 Mar 24	26.59000 +0.01	26.85	26.45	26.52	184,341
11 Mar 24	26.58000 -0.33	26.87	26.39	26.87	484,708
08 Mar 24	26.91000 -0.54	27.47	26.76	27.31	472,039
07 Mar 24	27.45000 -0.03	28.06	26.61	26.76	552,723
06 Mar 24	27.48000 -3.88	30.34	27.07	29.00	1,828,278
05 Mar 24	31.36000 +1.02	31.54	30.17	30.17	324,801
04 Mar 24	30.34000 +0.40	30.75	30.08	30.13	168,882
01 Mar 24	29.94000 +0.17	30.19	29.78	29.98	247,971
29 Feb 24	29.77000 +0.13	29.98	29.60	29.83	306,436
28 Feb 24	29.64000 -0.35	30.07	29.59	30.00	115,581
27 Feb 24	29.99000 +0.76	30.03	29.50	29.60	365,442
26 Feb 24	29.23000 +0.41	29.27	28.60	28.61	155,562
23 Feb 24	28.82000 -0.25	29.02	28.43	29.00	192,094
22 Feb 24	29.07000 +0.55	29.38	28.35	28.40	358,627
21 Feb 24	28.52000 +1.24	28.53	27.20	27.39	289,872
20 Feb 24	27.28000 -0.25	27.49	27.10	27.21	185,802
16 Feb 24	27.53000 +0.48	27.54	26.95	27.00	224,077
15 Feb 24	27.05000 +0.95	27.10	26.10	26.10	196,175
14 Feb 24	26.10000 -0.04	26.46	25.79	26.06	167,871
13 Feb 24	26.14000 -0.67	27.00	25.91	26.99	235,097
12 Feb 24	26.81000 +0.44	26.81	26.21	26.21	106,536
09 Feb 24	26.37000 +0.47	26.58	25.91	25.91	157,079
08 Feb 24	25.90000 +0.76	25.99	25.06	25.31	223,129
07 Feb 24	25.14000 +0.23	25.88	24.75	25.11	322,515
06 Feb 24	24.91000 +0.12	25.03	24.59	24.93	404,582
05 Feb 24	24.79000 -0.41	25.20	24.61	25.07	240,834
02 Feb 24	25.20000 -1.11	26.41	25.19	26.23	242,415
01 Feb 24	26.31000 -0.19	26.95	25.86	26.60	343,922
31 Jan 24	26.50000 -0.11	26.75	26.42	26.75	128,079
30 Jan 24	26.61000 -0.02	26.75	26.42	26.42	159,766
29 Jan 24	26.63000 -0.28	27.00	26.48	27.00	111,227
26 Jan 24	26.91000 -0.10	27.17	26.59	27.17	201,378
25 Jan 24	27.01000 +0.56	27.06	26.42	26.50	145,308
24 Jan 24	26.45000 +0.87	26.49	25.63	25.74	181,739
23 Jan 24	25.58000 +0.06	25.96	25.39	25.53	142,826
22 Jan 24	25.52000 +0.06	25.69	25.03	25.35	109,202
19 Jan 24	25.46000 -0.10	25.84	25.14	25.37	180,629
18 Jan 24	25.56000 +0.27	25.59	25.09	25.32	165,353
17 Jan 24	25.29000 -0.42	25.58	24.75	25.46	395,971
16 Jan 24	25.71000 -0.64	26.18	25.62	26.10	217,672
15 Jan 24	26.35000 +0.46	26.38	25.75	25.80	157,420
12 Jan 24	25.89000 +0.15	26.14	25.83	25.89	144,499
11 Jan 24	25.74000 -0.08	26.07	25.65	25.98	208,019
10 Jan 24	25.82000 -0.18	26.38	25.71	26.01	254,132
09 Jan 24	26.00000 +0.34	26.15	25.65	25.67	164,945
08 Jan 24	25.66000 -0.58	25.97	25.45	25.90	225,458
05 Jan 24	26.24000 +0.12	26.50	26.14	26.19	137,472
04 Jan 24	26.12000 -0.35	26.69	25.93	26.56	224,135
03 Jan 24	26.47000 +0.69	26.69	25.78	25.81	177,885
02 Jan 24	25.78000 -0.15	26.25	25.59	26.20	261,026
29 Dec 23	25.93000 -0.05	26.26	25.89	26.05	145,859
28 Dec 23	25.98000 -0.06	26.37	25.95	26.04	126,739
27 Dec 23	26.04000 -0.27	26.51	26.00	26.22	96,785
22 Dec 23	26.31000 -0.02	26.64	26.12	26.49	119,093
21 Dec 23	26.33000 +0.01	26.52	26.20	26.20	133,877
20 Dec 23	26.32000 -0.29	27.05	26.32	26.65	126,925
19 Dec 23	26.61000 +0.44	26.68	26.23	26.27	137,688
18 Dec 23	26.17000 +0.26	26.36	25.96	26.03	168,559
15 Dec 23	25.91000 -0.47	26.41	25.69	26.40	200,175
14 Dec 23	26.38000 +0.28	26.80	26.23	26.65	183,607
13 Dec 23	26.10000 +0.53	26.29	25.53	25.58	286,721
12 Dec 23	25.57000 -0.35	25.66	25.11	25.51	375,356
11 Dec 23	25.92000 -0.20	26.00	25.40	26.00	222,242
08 Dec 23	26.12000 +0.76	26.20	25.57	25.63	219,039
07 Dec 23	25.36000 -0.06	25.90	25.28	25.55	280,506
06 Dec 23	25.42000 -0.01	25.85	25.09	25.26	365,662
05 Dec 23	25.43000 -0.53	26.17	25.35	25.96	231,163
04 Dec 23	25.96000 -0.64	26.50	25.87	26.35	237,512
01 Dec 23	26.60000 -0.12	27.02	26.51	26.70	193,848
30 Nov 23	26.72000 -0.22	27.32	26.49	27.13	323,188
29 Nov 23	26.94000 +0.21	27.02	26.68	26.90	159,594
28 Nov 23	26.73000 -0.07	27.11	26.70	26.95	189,322
27 Nov 23	26.80000 -0.29	27.23	26.75	26.94	173,145
24 Nov 23	27.09000 +0.09	27.27	26.93	27.05	135,826
23 Nov 23	27.00000 +0.00	27.05	26.83	27.05	100,520
22 Nov 23	27.00000 -0.18	27.24	26.80	26.95	229,669
21 Nov 23	27.18000 -0.57	27.97	27.04	27.97	245,458
20 Nov 23	27.75000 +0.10	28.21	27.66	28.00	218,793
17 Nov 23	27.65000 +0.60	27.94	27.18	27.40	157,292
16 Nov 23	27.05000 -0.54	27.54	26.58	27.40	292,771
15 Nov 23	27.59000 -0.52	28.15	27.56	27.89	168,611
14 Nov 23	28.11000 -0.11	28.58	27.95	28.32	241,667
13 Nov 23	28.22000 -0.58	28.89	28.12	28.69	203,370
10 Nov 23	28.80000 +0.39	28.83	28.51	28.65	191,234
09 Nov 23	28.41000 +0.06	29.39	28.36	28.56	290,582
08 Nov 23	28.35000 -0.99	29.40	28.19	29.15	407,282
07 Nov 23	29.34000 -1.92	31.10	29.29	30.96	431,743
06 Nov 23	31.26000 -0.17	31.77	30.80	31.64	315,891
03 Nov 23	31.43000 -1.58	33.19	31.35	33.19	544,315
02 Nov 23	33.01000 -0.55	33.47	31.95	33.29	591,210
01 Nov 23	33.56000 +0.23	33.63	33.11	33.34	185,597
31 Oct 23	33.33000 +0.19	33.80	33.14	33.50	266,543
30 Oct 23	33.14000 -0.13	33.65	33.04	33.40	107,686
27 Oct 23	33.27000 +0.41	33.27	32.55	33.00	171,567
26 Oct 23	32.86000 +0.14	33.11	32.36	32.60	283,747
25 Oct 23	32.72000 +0.06	33.00	32.17	32.67	191,133
24 Oct 23	32.66000 +0.13	32.76	32.27	32.62	155,303
23 Oct 23	32.53000 +0.19	32.75	31.93	32.00	161,600
20 Oct 23	32.34000 -0.18	32.54	32.27	32.48	110,961
19 Oct 23	32.52000 +0.22	32.56	31.89	31.99	205,701
18 Oct 23	32.30000 +1.39	32.36	31.03	31.03	304,962
17 Oct 23	30.91000 +0.72	30.92	30.11	30.31	244,088
16 Oct 23	30.19000 +0.04	30.39	29.73	30.34	282,347
13 Oct 23	30.15000 +0.22	30.52	30.00	30.52	444,583
12 Oct 23	29.93000 -0.26	30.53	29.72	30.45	210,581
11 Oct 23	30.19000 -0.62	30.89	29.98	30.59	227,853
10 Oct 23	30.81000 +0.78	31.02	30.48	30.71	316,321
06 Oct 23	30.03000 +0.27	30.18	29.25	29.80	171,559
05 Oct 23	29.76000 -0.19	30.38	29.40	29.70	204,773
04 Oct 23	29.95000 -1.54	31.35	29.87	31.08	375,236
03 Oct 23	31.49000 +0.61	31.52	30.70	30.70	185,557
02 Oct 23	30.88000 -1.37	32.32	30.63	32.32	450,236
29 Sep 23	32.25000 -0.31	32.78	32.22	32.60	185,944
28 Sep 23	32.56000 +0.13	32.92	32.35	32.50	191,428
27 Sep 23	32.43000 +0.27	32.82	32.37	32.55	173,083
26 Sep 23	32.16000 +0.03	32.48	31.90	31.90	154,220
25 Sep 23	32.13000 +0.28	32.36	31.74	31.76	208,050
22 Sep 23	31.85000 +0.02	32.25	31.76	32.04	154,809
21 Sep 23	31.83000 -0.59	32.45	31.70	32.43	222,448
20 Sep 23	32.42000 -0.09	32.75	32.05	32.29	218,841
19 Sep 23	32.51000 -0.46	33.33	32.40	33.10	173,479
18 Sep 23	32.97000 -0.53	33.50	32.76	33.50	193,887
15 Sep 23	33.50000 -0.02	33.80	33.39	33.40	258,042
14 Sep 23	33.52000 +0.77	33.59	33.01	33.01	121,233
13 Sep 23	32.75000 -0.57	33.49	32.51	33.49	224,399
12 Sep 23	33.32000 +0.38	33.58	33.07	33.13	115,918
11 Sep 23	32.94000 -0.32	33.70	32.88	33.38	110,223
08 Sep 23	33.26000 +0.25	33.63	33.13	33.13	261,880
07 Sep 23	33.01000 +0.17	33.41	32.87	32.87	299,372
06 Sep 23	32.84000 +0.20	32.94	32.53	32.53	124,236
05 Sep 23	32.64000 +0.43	32.84	32.31	32.31	195,325
01 Sep 23	32.21000 +0.91	32.40	31.68	31.68	157,242
31 Aug 23	31.30000 +0.30	31.41	31.09	31.30	153,713
30 Aug 23	31.00000 +0.07	31.32	30.97	31.07	101,843
29 Aug 23	30.93000 +0.30	31.08	30.59	30.73	169,274
28 Aug 23	30.63000 +0.06	31.04	30.53	30.65	82,538
25 Aug 23	30.57000 +0.20	30.85	30.37	30.39	155,949
24 Aug 23	30.37000 -0.76	31.13	30.29	30.99	190,498
23 Aug 23	31.13000 -0.57	31.52	31.02	31.48	250,032
22 Aug 23	31.70000 -0.06	32.14	31.62	31.83	156,516
21 Aug 23	31.76000 -0.11	32.32	31.65	31.99	196,274
18 Aug 23	31.87000 -0.25	32.13	31.74	31.98	206,707
17 Aug 23	32.12000 +0.15	32.42	32.01	32.25	158,664
16 Aug 23	31.97000 -0.23	32.73	31.91	32.20	186,958
15 Aug 23	32.20000 -0.56	32.52	32.04	32.52	221,382
14 Aug 23	32.76000 -0.11	32.97	32.37	32.68	86,005
11 Aug 23	32.87000 +0.25	33.05	32.55	32.62	202,787
10 Aug 23	32.62000 -0.02	32.76	32.43	32.74	197,230
09 Aug 23	32.64000 +0.44	33.02	32.47	32.49	296,485
08 Aug 23	32.20000 -0.22	32.37	31.87	32.13	184,953
04 Aug 23	32.42000 +0.70	32.61	31.58	31.97	202,220
03 Aug 23	31.72000 +0.47	31.99	31.13	31.50	201,164
02 Aug 23	31.25000 -0.62	31.96	30.76	31.71	284,602
01 Aug 23	31.87000 +0.70	31.88	30.73	31.13	247,854
31 Jul 23	31.17000 +0.25	31.53	30.91	30.91	343,109
28 Jul 23	30.92000 +1.67	30.96	29.11	29.25	447,384
27 Jul 23	29.25000 -0.06	29.78	29.13	29.56	175,517
26 Jul 23	29.31000 +0.07	29.57	29.00	29.03	118,645
25 Jul 23	29.24000 -0.27	29.59	28.91	29.41	274,775
24 Jul 23	29.51000 +0.30	29.83	29.41	29.41	161,534
21 Jul 23	29.21000 -0.20	29.63	29.19	29.51	123,176
20 Jul 23	29.41000 -0.13	29.73	29.09	29.73	214,690
19 Jul 23	29.54000 +0.51	29.89	29.12	29.12	227,482
18 Jul 23	29.03000 +0.56	29.21	28.45	28.57	365,733
17 Jul 23	28.47000 -0.50	28.87	28.25	28.80	201,271
14 Jul 23	28.97000 -0.63	29.36	28.82	29.36	270,323
13 Jul 23	29.60000 +0.28	29.60	28.86	29.40	148,341
12 Jul 23	29.32000 +0.34	29.46	28.98	29.09	216,618
11 Jul 23	28.98000 +0.27	29.40	28.79	28.98	242,095
10 Jul 23	28.71000 -0.07	29.22	28.66	28.75	287,921
07 Jul 23	28.78000 +0.50	28.99	28.10	28.10	243,864
06 Jul 23	28.28000 -0.75	28.92	27.71	28.76	250,667
05 Jul 23	29.03000 -0.06	29.27	28.81	29.27	91,025
04 Jul 23	29.09000 +0.29	29.49	28.67	28.67	141,238
30 Jun 23	28.80000 +0.42	28.92	28.19	28.51	223,589
29 Jun 23	28.38000 -0.40	28.76	27.96	28.69	353,568
28 Jun 23	28.78000 +0.03	29.10	28.36	28.72	133,614
27 Jun 23	28.75000 -0.22	29.11	28.68	28.87	180,383
26 Jun 23	28.97000 +0.15	29.30	28.71	28.73	193,015
23 Jun 23	28.82000 -0.05	28.92	28.38	28.55	140,221
22 Jun 23	28.87000 -0.92	29.49	28.59	28.96	377,552
21 Jun 23	29.79000 +0.35	30.02	29.09	29.43	233,178
20 Jun 23	29.44000 -0.28	29.50	29.06	29.40	230,616
19 Jun 23	29.72000 -0.10	29.76	29.13	29.45	66,342
16 Jun 23	29.82000 +0.55	29.91	28.88	29.38	375,179
15 Jun 23	29.27000 +0.59	29.28	28.82	28.82	132,849
14 Jun 23	28.68000 -0.91	29.71	28.40	29.71	347,901
13 Jun 23	29.59000 +0.39	29.83	29.51	29.61	186,476
12 Jun 23	29.20000 -0.06	29.38	28.72	28.90	215,456
09 Jun 23	29.26000 -0.30	29.73	29.10	29.64	140,595
08 Jun 23	29.56000 -0.51	30.18	29.09	30.11	284,797
07 Jun 23	30.07000 +0.39	30.23	29.46	29.87	211,273
06 Jun 23	29.68000 +0.26	29.73	29.03	29.13	125,742
05 Jun 23	29.42000 -0.51	30.50	29.23	30.25	619,794
02 Jun 23	29.93000 +1.29	30.01	29.39	29.59	223,512
01 Jun 23	28.64000 +0.15	29.07	28.18	28.49	260,525
31 May 23	28.49000 -0.50	28.78	28.06	28.76	305,710
30 May 23	28.99000 -0.96	29.65	28.87	29.62	257,764
29 May 23	29.95000 +0.47	30.06	29.24	29.24	97,091
26 May 23	29.48000 +0.07	29.74	29.23	29.74	135,687
25 May 23	29.41000 -0.68	29.99	29.36	29.52	291,215
24 May 23	30.09000 -0.22	30.44	29.91	30.44	198,317
23 May 23	30.31000 +0.08	30.50	29.84	30.22	179,721
19 May 23	30.23000 +0.29	30.34	29.80	30.21	187,351
18 May 23	29.94000 +0.44	29.94	29.05	29.36	249,444
17 May 23	29.50000 +0.47	29.60	28.92	29.10	311,763
16 May 23	29.03000 -0.32	29.75	28.91	29.12	381,835
15 May 23	29.35000 -0.68	30.35	29.06	30.10	372,221
12 May 23	30.03000 -0.26	30.78	29.70	30.46	223,106
11 May 23	30.29000 -0.42	30.58	30.03	30.39	138,428
10 May 23	30.71000 -0.47	31.30	30.15	31.30	347,632
09 May 23	31.18000 +0.33	31.33	30.22	30.48	174,405
08 May 23	30.85000 -0.41	31.63	30.58	31.50	408,979
05 May 23	31.26000 +1.14	31.46	30.51	30.79	166,455
04 May 23	30.12000 +0.13	30.82	29.71	30.82	256,570
03 May 23	29.99000 -0.37	30.64	29.21	29.49	406,167
02 May 23	30.36000 -1.44	31.65	29.82	31.48	474,662
01 May 23	31.80000 -0.28	32.13	31.49	31.49	200,612
28 Apr 23	32.08000 +1.24	32.27	30.83	30.92	216,589
27 Apr 23	30.84000 -0.10	31.36	30.64	30.90	194,530
26 Apr 23	30.94000 -0.70	31.66	30.45	31.19	455,411
25 Apr 23	31.64000 -0.65	32.39	31.35	31.96	268,149
24 Apr 23	32.29000 +0.50	32.47	31.51	31.51	320,123
21 Apr 23	31.79000 -0.18	32.14	31.45	32.10	222,917
20 Apr 23	31.97000 -0.59	32.38	31.69	32.01	228,305
19 Apr 23	32.56000 -0.20	32.56	31.98	32.33	191,389
18 Apr 23	32.76000 -0.20	32.95	32.41	32.91	212,582
17 Apr 23	32.96000 -0.15	33.47	32.81	33.22	391,035
14 Apr 23	33.11000 +0.00	33.46	32.66	33.40	370,562
13 Apr 23	33.11000 +0.71	33.43	32.19	32.35	378,782
12 Apr 23	32.40000 +0.66	32.59	31.82	31.90	348,359
11 Apr 23	31.74000 +0.29	31.87	31.39	31.47	233,484
10 Apr 23	31.45000 +0.46	31.63	30.96	31.07	393,203
06 Apr 23	30.99000 -0.03	31.26	30.58	30.78	455,114
05 Apr 23	31.02000 -0.18	31.24	30.77	31.00	242,392
04 Apr 23	31.20000 -0.30	31.60	30.93	31.50	298,563
03 Apr 23	31.50000 +1.90	31.81	30.84	31.19	751,545
31 Mar 23	29.60000 +0.11	29.95	29.51	29.63	192,644
30 Mar 23	29.49000 -0.13	30.00	29.48	29.92	261,434
29 Mar 23	29.62000 +0.19	29.89	29.36	29.67	162,547
28 Mar 23	29.43000 +0.27	29.67	28.90	29.09	325,593
27 Mar 23	29.16000 +0.54	29.23	28.23	29.01	219,986
24 Mar 23	28.62000 +0.15	28.83	27.66	27.94	259,994
23 Mar 23	28.47000 -0.86	29.95	28.12	29.55	442,711
22 Mar 23	29.33000 -0.38	30.29	29.27	29.81	258,558
21 Mar 23	29.71000 +1.00	30.21	29.07	29.65	444,547
20 Mar 23	28.71000 +1.06	28.75	27.71	27.71	343,730
17 Mar 23	27.65000 -0.84	29.04	27.04	28.50	585,652
16 Mar 23	28.49000 +0.75	28.51	27.13	27.13	336,798
15 Mar 23	27.74000 -1.51	28.19	26.59	27.82	555,966
14 Mar 23	29.25000 +0.33	29.90	28.79	29.03	252,145
13 Mar 23	28.92000 -1.16	29.66	28.54	29.18	307,592
10 Mar 23	30.08000 +0.11	30.65	29.71	29.89	416,382
09 Mar 23	29.97000 -0.04	30.97	29.93	30.23	325,720
08 Mar 23	30.01000 +0.18	30.54	29.80	29.81	241,494
07 Mar 23	29.83000 -1.48	31.31	29.58	31.30	592,389
06 Mar 23	31.31000 -0.06	31.41	30.60	31.10	217,032
03 Mar 23	31.37000 +0.27	31.53	31.00	31.10	175,353
02 Mar 23	31.10000 +0.59	31.32	30.06	30.85	186,325
01 Mar 23	30.51000 +0.71	30.56	29.71	29.87	127,163
28 Feb 23	29.80000 -0.41	30.72	29.70	30.60	359,572
27 Feb 23	30.21000 +0.31	30.42	29.74	30.06	299,686
24 Feb 23	29.90000 +0.32	29.99	29.04	29.22	183,908
23 Feb 23	29.58000 +0.90	29.86	29.04	29.15	125,278
22 Feb 23	28.68000 -0.01	29.10	28.42	28.69	238,496
21 Feb 23	28.69000 -0.67	29.66	28.50	29.17	288,324
17 Feb 23	29.36000 -1.55	30.40	29.04	30.40	409,727
16 Feb 23	30.91000 -0.11	31.21	30.60	30.81	168,067
15 Feb 23	31.02000 -0.62	31.54	30.65	31.54	350,055
14 Feb 23	31.64000 +0.29	31.72	30.73	30.80	233,459
13 Feb 23	31.35000 -0.10	31.46	30.87	31.46	156,342
10 Feb 23	31.45000 +0.96	31.56	30.60	30.76	328,990
09 Feb 23	30.49000 -0.31	30.96	30.21	30.78	789,016
08 Feb 23	30.80000 +0.23	31.18	30.40	30.68	290,389
07 Feb 23	30.57000 +1.21	30.70	29.32	29.50	456,155
06 Feb 23	29.36000 +0.01	29.41	28.87	29.36	291,673
03 Feb 23	29.35000 -0.42	30.61	28.94	29.77	379,844
02 Feb 23	29.77000 -0.21	30.01	29.33	29.99	216,480
01 Feb 23	29.98000 -0.78	30.78	29.36	30.62	366,740
31 Jan 23	30.76000 +0.60	31.00	29.94	30.15	184,981
30 Jan 23	30.16000 -1.39	31.08	30.06	30.93	283,800
27 Jan 23	31.55000 +0.28	31.79	31.20	31.35	213,251
26 Jan 23	31.27000 +0.28	31.45	30.54	31.38	159,509
25 Jan 23	30.99000 +0.10	31.30	30.08	30.67	324,306
24 Jan 23	30.89000 -0.25	31.02	30.64	31.00	177,228
23 Jan 23	31.14000 +0.64	31.38	30.69	30.92	211,124
20 Jan 23	30.50000 +0.24	31.08	30.16	30.29	229,989
19 Jan 23	30.26000 -0.43	30.82	29.96	30.66	307,092
18 Jan 23	30.69000 -0.65	31.95	30.63	31.71	280,228
17 Jan 23	31.34000 -0.24	31.95	30.44	30.96	354,104
16 Jan 23	31.58000 -0.27	31.93	30.92	31.93	1,252,856
13 Jan 23	31.85000 +0.83	31.86	30.69	30.97	521,923
12 Jan 23	31.02000 +1.30	31.02	30.00	30.19	555,924
11 Jan 23	29.72000 +1.27	30.13	28.67	28.73	470,346
10 Jan 23	28.45000 +0.56	28.59	27.57	28.14	401,112
09 Jan 23	27.89000 +0.71	28.23	27.49	28.20	478,171
06 Jan 23	27.18000 +1.65	27.41	26.03	26.03	676,010
05 Jan 23	25.53000 +0.25	26.01	25.16	25.17	315,528
04 Jan 23	25.28000 -0.34	26.16	25.05	25.38	439,607
03 Jan 23	25.62000 -3.02	28.49	25.20	28.35	713,399
30 Dec 22	28.64000 +0.62	28.71	27.95	28.05	218,175
29 Dec 22	28.02000 +1.04	28.17	26.80	26.80	473,979
28 Dec 22	26.98000 -1.29	28.20	26.77	28.05	299,498
23 Dec 22	28.27000 +1.54	28.36	27.09	27.10	301,521
22 Dec 22	26.73000 -0.82	27.55	26.12	27.55	171,170
21 Dec 22	27.55000 +1.68	27.59	26.23	26.55	229,036
20 Dec 22	25.87000 -0.03	26.23	25.32	25.90	363,119
19 Dec 22	25.90000 -0.90	26.93	25.30	26.93	496,552
16 Dec 22	26.80000 -1.41	27.68	26.38	27.56	538,536
15 Dec 22	28.21000 -0.39	28.81	27.53	28.30	272,888
14 Dec 22	28.60000 +0.47	28.98	27.73	28.17	237,729
13 Dec 22	28.13000 -0.44	29.15	28.00	29.02	277,975
12 Dec 22	28.57000 -0.13	29.63	27.98	29.00	473,007
09 Dec 22	28.70000 +1.29	29.11	27.35	27.35	396,742
08 Dec 22	27.41000 -0.42	28.53	27.30	28.29	247,829
07 Dec 22	27.83000 +0.51	28.09	27.09	27.36	324,878
06 Dec 22	27.32000 -2.00	29.50	27.25	29.10	379,677
05 Dec 22	29.32000 -0.41	30.48	28.99	30.03	435,112
02 Dec 22	29.73000 -0.15	30.55	29.64	29.87	209,413
01 Dec 22	29.88000 -0.14	30.59	29.81	30.25	135,945
30 Nov 22	30.02000 -0.09	30.92	29.78	30.68	338,447
29 Nov 22	30.11000 +0.51	30.86	29.65	30.25	267,983
28 Nov 22	29.60000 -0.48	30.25	29.03	29.66	177,410
25 Nov 22	30.08000 -0.20	30.50	29.86	30.43	428,685
24 Nov 22	30.28000 -0.17	30.65	30.20	30.45	84,943
23 Nov 22	30.45000 -0.33	30.88	30.11	30.24	176,985
22 Nov 22	30.78000 +0.71	31.00	30.20	30.50	258,020
21 Nov 22	30.07000 -0.39	30.23	28.65	30.13	315,893
18 Nov 22	30.46000 +0.00	30.62	29.28	29.54	389,850
17 Nov 22	30.46000 -0.19	30.71	29.15	30.00	368,412
16 Nov 22	30.65000 -1.61	32.24	30.53	32.23	219,098
15 Nov 22	32.26000 +1.32	32.30	30.50	30.98	379,130
14 Nov 22	30.94000 -0.52	31.28	30.65	30.75	307,847
11 Nov 22	31.46000 +1.32	31.91	30.61	30.61	203,759
10 Nov 22	30.14000 +0.56	30.60	29.89	30.16	383,357
09 Nov 22	29.58000 -2.12	31.55	29.58	31.29	287,773
08 Nov 22	31.70000 -0.46	32.29	31.66	32.16	133,322
07 Nov 22	32.16000 +0.15	32.74	31.74	32.00	214,228
04 Nov 22	32.01000 -0.02	33.14	31.42	33.00	450,926
03 Nov 22	32.03000 +1.09	32.11	30.38	30.52	498,852
02 Nov 22	30.94000 -0.20	31.50	30.44	31.03	370,919
01 Nov 22	31.14000 +2.28	31.48	30.44	30.54	330,526
31 Oct 22	28.86000 +0.53	29.35	28.22	28.22	451,929
28 Oct 22	28.33000 -0.08	28.65	27.95	28.58	278,783
27 Oct 22	28.41000 -0.12	29.16	28.26	28.82	196,786
26 Oct 22	28.53000 +1.00	28.85	27.73	27.73	199,394
25 Oct 22	27.53000 +0.58	27.57	26.75	27.00	191,073
24 Oct 22	26.95000 +0.10	27.25	26.51	26.82	251,956
21 Oct 22	26.85000 -0.14	27.12	26.50	26.94	217,727
20 Oct 22	26.99000 +0.62	27.62	26.39	26.80	243,104
19 Oct 22	26.37000 +0.03	26.70	25.95	26.43	312,386
18 Oct 22	26.34000 +0.74	26.50	25.66	25.66	197,208
17 Oct 22	25.60000 -0.24	26.65	25.58	26.29	227,728
14 Oct 22	25.84000 -1.45	27.25	25.81	26.58	209,328
13 Oct 22	27.29000 +0.72	27.78	25.99	26.00	434,587
12 Oct 22	26.57000 -0.11	26.80	25.80	26.40	346,933
11 Oct 22	26.68000 -1.68	27.67	26.60	27.27	432,043
07 Oct 22	28.36000 -0.37	29.14	28.15	28.67	205,426
06 Oct 22	28.73000 +0.76	29.06	27.59	27.65	276,131
05 Oct 22	27.97000 +1.20	28.00	25.91	26.99	338,972
04 Oct 22	26.77000 +1.07	26.82	25.74	26.80	209,443
03 Oct 22	25.70000 +1.30	26.13	25.40	25.40	437,283
30 Sep 22	24.40000 +0.19	24.65	23.26	23.93	245,775
29 Sep 22	24.21000 -0.18	24.40	23.21	24.18	226,673
28 Sep 22	24.39000 +1.27	24.56	22.89	23.33	411,461
27 Sep 22	23.12000 +0.76	23.83	22.64	22.81	389,171
26 Sep 22	22.36000 -1.05	23.71	22.16	23.29	558,036
23 Sep 22	23.41000 -2.65	25.22	23.28	25.06	553,042
22 Sep 22	26.06000 -1.31	28.25	25.98	27.88	352,758
21 Sep 22	27.37000 -0.52	28.35	27.20	28.25	240,906
20 Sep 22	27.89000 -0.35	28.65	27.45	28.21	331,251
19 Sep 22	28.24000 +0.27	28.47	27.02	27.02	273,937
16 Sep 22	27.97000 -0.84	28.81	27.48	28.60	616,527
15 Sep 22	28.81000 -0.84	29.45	28.74	29.11	219,378
14 Sep 22	29.65000 +0.65	30.33	29.25	29.29	360,680
13 Sep 22	29.00000 -0.10	29.20	27.75	27.75	213,738
12 Sep 22	29.10000 +1.25	29.64	28.15	28.41	295,209
09 Sep 22	27.85000 +0.75	28.13	27.47	28.13	221,785
08 Sep 22	27.10000 +0.59	27.16	26.39	26.80	120,432
07 Sep 22	26.51000 -1.51	27.51	26.12	27.20	265,119
06 Sep 22	28.02000 -1.39	29.93	27.89	29.84	306,128
02 Sep 22	29.41000 +0.64	29.94	29.22	29.66	225,333
01 Sep 22	28.77000 -1.17	29.51	28.40	29.26	331,681
31 Aug 22	29.94000 +0.18	30.50	28.71	28.95	135,820
30 Aug 22	29.76000 -1.93	31.00	29.40	31.00	161,927
29 Aug 22	31.69000 +1.27	31.74	30.27	30.28	123,822
26 Aug 22	30.42000 -0.40	31.22	30.42	30.84	71,745
25 Aug 22	30.82000 -0.55	31.97	30.77	31.69	78,443
24 Aug 22	31.37000 +0.52	31.58	30.58	30.92	164,888
23 Aug 22	30.85000 +0.61	31.54	30.48	30.99	126,251
22 Aug 22	30.24000 +0.51	30.26	29.13	29.55	187,887
19 Aug 22	29.73000 -0.42	30.48	29.58	29.85	127,695
18 Aug 22	30.15000 +1.29	30.41	29.30	29.35	166,302
17 Aug 22	28.86000 +0.34	29.15	28.30	28.42	192,219
16 Aug 22	28.52000 -0.18	29.73	28.46	28.82	171,919
15 Aug 22	28.70000 -0.14	28.80	26.97	27.64	392,006
12 Aug 22	28.84000 -0.23	29.23	28.30	28.65	356,115
11 Aug 22	29.07000 +0.94	29.45	28.54	28.69	177,667
10 Aug 22	28.13000 +0.43	28.46	27.39	27.80	261,884
09 Aug 22	27.70000 +0.01	28.47	27.56	28.02	372,259
08 Aug 22	27.69000 -0.08	28.19	27.38	27.58	302,067
05 Aug 22	27.77000 +1.67	27.96	25.71	25.78	221,937
04 Aug 22	26.10000 -1.56	27.95	25.82	27.65	458,525
03 Aug 22	27.66000 -2.76	30.88	27.66	30.88	736,926
02 Aug 22	30.42000 -1.39	31.24	30.06	31.24	306,415
29 Jul 22	31.81000 +1.45	31.86	30.66	31.00	354,396
28 Jul 22	30.36000 +1.11	30.40	29.55	29.99	191,708
27 Jul 22	29.25000 +0.57	29.47	28.38	28.62	145,278
26 Jul 22	28.68000 -0.18	29.87	28.56	29.49	171,480
25 Jul 22	28.86000 +1.80	28.96	26.79	27.30	297,141
22 Jul 22	27.06000 -0.49	27.80	26.85	27.69	125,369
21 Jul 22	27.55000 -0.79	27.70	26.95	27.34	149,018
20 Jul 22	28.34000 +0.06	28.45	27.32	27.88	217,644
19 Jul 22	28.28000 +0.67	28.69	27.49	27.49	179,139
18 Jul 22	27.61000 +1.41	28.28	27.03	27.06	447,591
15 Jul 22	26.20000 +0.13	26.74	25.72	26.74	272,021
14 Jul 22	26.07000 -0.31	26.19	24.01	25.21	343,981
13 Jul 22	26.38000 -0.42	27.22	26.13	26.36	194,113
12 Jul 22	26.80000 -0.68	27.19	26.05	26.54	1,030,886
11 Jul 22	27.48000 -1.51	28.89	27.42	27.78	306,905
08 Jul 22	28.99000 -0.10	29.87	28.36	29.60	531,712
07 Jul 22	29.09000 +1.86	29.44	28.29	28.54	303,002
06 Jul 22	27.23000 -1.14	28.56	25.06	28.00	602,863
05 Jul 22	28.37000 -3.42	30.38	27.42	30.31	278,768
04 Jul 22	31.79000 +1.05	32.59	31.24	31.49	125,128
30 Jun 22	30.74000 -0.74	31.68	30.07	30.63	828,616
29 Jun 22	31.48000 -1.36	33.76	31.31	33.31	304,861
28 Jun 22	32.84000 +2.01	33.38	31.63	32.01	237,503
27 Jun 22	30.83000 +1.81	30.89	29.10	29.58	814,800
24 Jun 22	29.02000 +0.93	29.82	28.26	28.68	324,887
23 Jun 22	28.09000 -2.89	31.35	27.99	31.05	543,423
22 Jun 22	30.98000 -2.62	32.01	30.86	31.52	377,288
21 Jun 22	33.60000 +1.07	33.81	32.74	33.01	253,473
20 Jun 22	32.53000 +0.13	32.65	30.49	32.00	315,168
17 Jun 22	32.40000 -2.13	34.62	31.34	34.25	863,311
16 Jun 22	34.53000 -2.09	36.02	34.25	35.02	574,241
15 Jun 22	36.62000 +0.06	37.39	35.58	36.40	221,291
14 Jun 22	36.56000 -1.16	40.30	35.75	38.46	850,232
13 Jun 22	37.72000 -1.33	38.52	35.97	37.50	2,789,656
10 Jun 22	39.05000 -0.51	39.85	38.21	39.13	540,109
09 Jun 22	39.56000 -0.41	39.94	38.74	39.53	269,554
08 Jun 22	39.97000 +0.50	40.73	39.53	39.65	688,513
07 Jun 22	39.47000 +0.40	39.65	38.60	39.00	197,976
06 Jun 22	39.07000 +1.25	39.43	38.03	38.20	286,173
03 Jun 22	37.82000 +0.00	37.98	37.11	37.85	109,461
02 Jun 22	37.82000 +0.14	38.03	37.00	37.00	96,049
01 Jun 22	37.68000 -0.10	38.63	37.07	37.75	244,759
31 May 22	37.78000 -0.37	38.99	37.23	38.71	638,404
30 May 22	38.15000 +1.33	38.27	37.21	37.21	135,258
27 May 22	36.82000 +0.51	36.87	35.98	36.34	247,373
26 May 22	36.31000 +0.88	36.48	35.76	36.00	287,596
25 May 22	35.43000 +0.26	36.13	34.76	35.50	2,291,808
24 May 22	35.17000 +0.92	35.86	34.30	34.35	1,217,122
20 May 22	34.25000 +0.00	35.00	33.88	34.47	503,703
19 May 22	34.25000 +1.82	34.62	31.25	31.54	464,989
18 May 22	32.43000 -1.40	34.53	31.92	34.00	249,049
17 May 22	33.83000 +0.77	34.46	33.48	33.82	395,441
16 May 22	33.06000 +0.36	33.86	32.70	32.70	327,576
13 May 22	32.70000 +1.52	32.96	31.81	32.00	257,350
12 May 22	31.18000 -0.70	32.04	30.79	31.49	211,469
11 May 22	31.88000 +1.30	32.71	31.25	31.25	832,976
10 May 22	30.58000 +0.23	31.33	29.67	31.00	409,876
09 May 22	30.35000 -3.97	33.53	30.24	33.23	316,078
06 May 22	34.32000 -0.14	35.05	33.41	35.00	247,928
05 May 22	34.46000 -1.37	36.25	33.58	35.90	563,035
04 May 22	35.83000 +3.84	36.01	32.76	32.82	571,363
03 May 22	31.99000 +2.00	32.48	30.06	30.06	398,720
02 May 22	29.99000 -1.07	30.81	29.32	30.51	360,165
29 Apr 22	31.06000 +1.11	31.32	29.91	29.98	749,768
28 Apr 22	29.95000 +0.82	30.13	28.62	29.40	168,341
27 Apr 22	29.13000 +0.32	29.35	28.23	29.09	173,655
26 Apr 22	28.81000 +0.67	29.66	28.02	28.41	485,406
25 Apr 22	28.14000 -0.63	28.43	26.80	27.51	378,547
22 Apr 22	28.77000 -0.89	30.04	28.38	29.30	222,937
21 Apr 22	29.66000 -1.65	31.60	29.44	31.56	198,045
20 Apr 22	31.31000 -0.39	32.10	31.03	31.80	272,346
19 Apr 22	31.70000 -0.84	32.69	31.56	32.00	148,514
18 Apr 22	32.54000 +1.56	33.19	31.00	31.00	411,476
14 Apr 22	30.98000 +0.11	31.04	30.42	30.88	265,021
13 Apr 22	30.87000 +0.03	31.32	30.34	31.15	126,462
12 Apr 22	30.84000 +0.03	31.85	30.69	31.39	243,919
11 Apr 22	30.81000 -1.07	31.24	30.05	30.38	272,314
08 Apr 22	31.88000 +0.92	31.94	30.83	31.01	887,774
07 Apr 22	30.96000 +0.56	31.09	29.92	30.46	823,602
06 Apr 22	30.40000 -0.50	31.67	30.22	31.30	375,038
05 Apr 22	30.90000 -0.59	32.00	30.83	31.55	423,691
04 Apr 22	31.49000 +0.14	31.74	31.02	31.61	225,511
01 Apr 22	31.35000 +0.14	31.82	31.01	31.21	163,826
31 Mar 22	31.21000 -0.27	31.98	31.00	31.20	482,902
30 Mar 22	31.48000 +0.07	32.65	31.02	32.00	627,718
29 Mar 22	31.41000 +0.41	31.50	29.08	30.37	648,631
28 Mar 22	31.00000 -0.80	31.11	30.47	31.11	162,464
25 Mar 22	31.80000 +1.00	31.94	30.76	30.76	307,450
24 Mar 22	30.80000 +0.23	31.36	30.32	30.53	376,801
23 Mar 22	30.57000 +0.40	31.44	30.50	30.72	436,511
22 Mar 22	30.17000 -0.25	30.68	30.05	30.25	307,114
21 Mar 22	30.42000 +1.52	30.82	29.22	29.56	559,689
18 Mar 22	28.90000 +0.48	29.75	28.30	28.31	3,240,029
17 Mar 22	28.42000 +1.09	28.55	27.84	27.84	708,030
16 Mar 22	27.33000 +0.86	27.52	26.63	26.99	374,002
15 Mar 22	26.47000 -0.51	26.59	24.83	25.16	562,350
14 Mar 22	26.98000 -2.19	28.76	26.56	28.76	513,014
11 Mar 22	29.17000 -0.82	29.85	29.01	29.62	718,216
10 Mar 22	29.99000 +1.00	30.35	28.97	28.97	696,150
09 Mar 22	28.99000 -0.66	29.75	28.39	29.00	431,517
08 Mar 22	29.65000 -0.42	30.71	29.25	30.30	744,493
07 Mar 22	30.07000 +0.57	30.43	29.19	29.60	1,271,538
04 Mar 22	29.50000 +1.19	29.60	28.40	28.40	401,677
03 Mar 22	28.31000 -0.79	29.08	28.04	28.90	276,163
02 Mar 22	29.10000 +0.03	29.95	28.85	29.54	343,778
01 Mar 22	29.07000 +0.95	29.28	28.24	29.00	370,299
28 Feb 22	28.12000 +0.77	28.25	27.03	27.03	580,147
25 Feb 22	27.35000 +0.88	27.47	26.12	26.40	367,563
24 Feb 22	26.47000 -0.12	27.05	25.36	27.05	337,843
23 Feb 22	26.59000 +0.29	26.80	26.33	26.33	404,359
22 Feb 22	26.30000 +1.88	27.21	25.25	25.85	650,450
18 Feb 22	24.42000 -0.84	25.00	24.37	24.85	481,038
17 Feb 22	25.26000 -1.00	26.42	25.06	26.24	617,695
16 Feb 22	26.26000 -0.46	27.50	26.14	26.90	335,289
15 Feb 22	26.72000 +0.25	26.78	25.37	25.89	481,027
14 Feb 22	26.47000 -0.29	26.60	25.53	26.36	972,253
11 Feb 22	26.76000 +1.34	26.91	25.70	25.70	1,072,167
10 Feb 22	25.42000 -0.44	26.05	25.27	25.57	236,902
09 Feb 22	25.86000 +1.10	25.91	24.75	24.87	284,859
08 Feb 22	24.76000 -1.25	25.82	24.51	25.82	313,339
07 Feb 22	26.01000 -0.67	26.89	25.86	26.59	286,213
04 Feb 22	26.68000 +0.52	27.55	26.50	26.60	170,061
03 Feb 22	26.16000 +0.26	26.29	25.09	25.51	204,777
02 Feb 22	25.90000 +0.44	26.24	25.48	25.48	166,267
01 Feb 22	25.46000 +0.47	25.50	24.49	25.12	271,741
31 Jan 22	24.99000 +0.44	25.30	24.61	24.80	138,257
28 Jan 22	24.55000 +0.31	24.82	24.13	24.50	255,224
27 Jan 22	24.24000 +0.39	25.11	23.77	24.15	223,801
26 Jan 22	23.85000 -0.40	24.82	23.71	24.35	310,347
25 Jan 22	24.25000 +0.36	24.42	23.01	23.61	254,371
24 Jan 22	23.89000 -0.52	24.02	22.73	23.61	398,161
21 Jan 22	24.41000 -1.34	25.50	24.34	25.44	282,508
20 Jan 22	25.75000 -0.35	26.63	25.70	25.84	108,762
19 Jan 22	26.10000 -0.17	26.63	25.84	26.63	136,507
18 Jan 22	26.27000 -0.56	27.09	26.24	27.01	281,442
17 Jan 22	26.83000 +0.56	27.31	26.10	26.10	142,660
14 Jan 22	26.27000 +0.28	26.40	25.33	25.87	426,727
13 Jan 22	25.99000 -1.05	27.17	25.86	27.00	256,723
12 Jan 22	27.04000 +0.61	27.41	26.56	26.66	3,809,464
11 Jan 22	26.43000 +1.66	26.46	24.92	24.95	3,121,427
10 Jan 22	24.77000 +0.13	24.78	23.94	24.45	186,647
07 Jan 22	24.64000 -0.21	25.19	24.46	24.91	117,181
06 Jan 22	24.85000 +0.47	25.13	24.35	24.88	170,200
05 Jan 22	24.38000 -0.58	25.27	24.23	25.00	190,891
04 Jan 22	24.96000 +0.37	25.50	24.44	25.49	251,993
31 Dec 21	24.59000 +0.31	24.65	23.98	24.26	99,640
30 Dec 21	24.28000 -0.60	25.00	24.21	25.00	102,384
29 Dec 21	24.88000 +0.66	25.19	24.58	25.00	155,138
24 Dec 21	24.22000 +0.14	24.43	24.00	24.17	38,859
23 Dec 21	24.08000 -0.21	24.63	23.75	24.63	249,927
22 Dec 21	24.29000 +0.69	24.63	23.29	23.44	483,758
21 Dec 21	23.60000 +1.87	23.66	22.16	22.16	389,962
20 Dec 21	21.73000 +0.35	21.79	20.21	20.21	358,947
17 Dec 21	21.38000 -0.42	21.79	20.46	21.60	4,032,403
16 Dec 21	21.80000 +0.99	23.19	21.25	21.26	3,051,425
15 Dec 21	20.81000 +0.08	20.97	20.05	20.50	291,129
14 Dec 21	20.73000 -0.74	21.54	20.55	21.07	3,801,443
13 Dec 21	21.47000 -0.58	22.14	21.29	21.99	270,958
10 Dec 21	22.05000 +0.19	22.31	21.70	22.31	139,134
09 Dec 21	21.86000 -0.37	22.42	21.83	21.96	157,801
08 Dec 21	22.23000 +0.41	22.38	21.80	21.89	194,143
07 Dec 21	21.82000 +0.52	22.30	21.73	22.07	279,135
06 Dec 21	21.30000 +0.36	21.65	20.54	21.38	425,989
03 Dec 21	20.94000 +0.13	21.69	20.50	21.15	346,029
02 Dec 21	20.81000 +0.67	20.84	19.46	19.96	205,365
01 Dec 21	20.14000 -1.31	21.81	20.05	21.80	213,469
30 Nov 21	21.45000 -0.79	22.06	20.37	21.72	691,474
29 Nov 21	22.24000 +0.03	22.80	21.94	22.71	168,582
26 Nov 21	22.21000 -1.00	22.56	21.30	22.56	570,930
25 Nov 21	23.21000 +0.36	23.35	22.82	22.82	92,832
24 Nov 21	22.85000 -0.14	23.00	22.63	22.82	110,781
23 Nov 21	22.99000 +0.05	23.65	22.81	23.41	192,894
22 Nov 21	22.94000 +0.01	23.17	22.58	22.73	165,932
19 Nov 21	22.93000 -0.97	23.64	22.53	23.26	273,153
18 Nov 21	23.90000 -0.12	24.35	23.88	24.04	296,754
17 Nov 21	24.02000 -0.66	24.81	23.94	24.50	317,822
16 Nov 21	24.68000 -0.43	25.22	24.50	25.05	237,410
15 Nov 21	25.11000 +0.36	25.32	24.42	24.64	323,452
12 Nov 21	24.75000 +0.50	24.98	23.97	23.98	278,588
11 Nov 21	24.25000 +0.26	24.65	23.99	23.99	313,900
10 Nov 21	23.99000 +0.08	24.17	23.55	23.67	254,487
09 Nov 21	23.91000 +0.01	24.00	23.52	23.93	129,924
08 Nov 21	23.90000 +0.47	24.10	23.60	23.75	240,763
05 Nov 21	23.43000 +0.43	23.63	22.52	23.46	266,498
04 Nov 21	23.00000 +1.52	23.10	21.80	21.99	403,950
03 Nov 21	21.48000 -0.10	21.75	21.09	21.26	200,825
02 Nov 21	21.58000 +0.20	21.72	20.84	21.22	184,276
01 Nov 21	21.38000 +0.69	21.46	20.94	20.95	177,940
29 Oct 21	20.69000 +0.30	20.76	20.16	20.31	197,257
28 Oct 21	20.39000 +0.27	20.44	20.04	20.04	131,338
27 Oct 21	20.12000 -0.28	20.55	19.89	20.14	174,284
26 Oct 21	20.40000 -0.20	20.79	20.36	20.55	77,897
25 Oct 21	20.60000 +0.32	20.85	20.32	20.50	147,508
22 Oct 21	20.28000 +0.99	20.34	19.43	19.43	236,395
21 Oct 21	19.29000 -0.34	19.77	19.11	19.77	146,105
20 Oct 21	19.63000 +0.09	19.80	19.15	19.43	173,325
19 Oct 21	19.54000 -0.30	19.80	19.15	19.79	294,847
18 Oct 21	19.84000 -0.32	20.56	19.68	20.27	132,652
15 Oct 21	20.16000 +0.21	20.44	19.95	20.14	180,435
14 Oct 21	19.95000 +0.73	20.00	19.44	19.53	200,150
13 Oct 21	19.22000 -0.81	20.00	19.06	19.90	182,230
12 Oct 21	20.03000 -0.14	20.68	19.93	20.18	224,290
08 Oct 21	20.17000 +0.44	20.62	19.90	19.96	238,451
07 Oct 21	19.73000 +0.60	19.95	18.99	19.01	240,616
06 Oct 21	19.13000 -0.08	19.42	18.43	18.86	180,506
05 Oct 21	19.21000 +0.24	19.58	18.90	19.20	245,899
04 Oct 21	18.97000 +0.28	19.40	18.70	19.05	382,811
01 Oct 21	18.69000 -0.09	19.00	18.61	18.79	121,915
30 Sep 21	18.78000 +0.05	18.94	18.43	18.73	228,238
29 Sep 21	18.73000 +0.14	19.03	18.31	18.69	206,993
28 Sep 21	18.59000 +0.01	19.40	18.03	18.71	454,587
27 Sep 21	18.58000 +1.58	18.70	17.28	17.28	636,720
24 Sep 21	17.00000 +0.29	17.20	16.46	16.46	276,714
23 Sep 21	16.71000 +0.51	16.87	16.07	16.43	483,040
22 Sep 21	16.20000 +0.50	16.51	15.83	16.17	284,354
21 Sep 21	15.70000 -0.18	16.15	15.62	16.13	196,639
20 Sep 21	15.88000 -0.65	16.20	15.67	16.02	215,362
17 Sep 21	16.53000 -0.34	16.84	16.35	16.68	381,268
16 Sep 21	16.87000 -0.10	17.01	16.53	16.87	180,368
15 Sep 21	16.97000 +0.61	17.06	16.57	16.57	319,526
14 Sep 21	16.36000 +0.36	16.60	15.88	15.88	384,420
13 Sep 21	16.00000 +0.94	16.05	15.10	15.10	304,217
10 Sep 21	15.06000 -0.21	15.80	15.01	15.67	203,433
09 Sep 21	15.27000 +0.31	16.10	15.08	15.12	454,751
08 Sep 21	14.96000 +0.23	15.04	14.28	14.86	251,702
07 Sep 21	14.73000 +0.03	14.92	14.46	14.57	175,614
03 Sep 21	14.70000 +0.16	14.71	14.28	14.43	179,185
02 Sep 21	14.54000 +0.69	14.71	13.98	13.98	168,372
01 Sep 21	13.85000 +0.32	13.93	13.37	13.44	459,248
31 Aug 21	13.53000 -0.27	13.72	13.45	13.60	214,116
30 Aug 21	13.80000 -0.01	13.89	13.61	13.89	70,124
27 Aug 21	13.81000 +0.38	14.00	13.33	13.43	328,798
26 Aug 21	13.43000 +0.06	13.61	13.24	13.33	90,928
25 Aug 21	13.37000 +0.00	13.59	13.08	13.53	110,789
24 Aug 21	13.37000 +0.64	13.59	12.91	13.05	179,749
23 Aug 21	12.73000 +0.44	12.92	12.52	12.84	135,152
20 Aug 21	12.29000 +0.06	12.31	11.97	12.15	175,279
19 Aug 21	12.23000 -0.71	12.85	12.13	12.51	361,353
18 Aug 21	12.94000 -0.24	13.27	12.72	13.01	337,411
17 Aug 21	13.18000 -0.35	13.42	13.04	13.21	284,107
16 Aug 21	13.53000 -0.67	14.00	13.50	13.98	194,795
13 Aug 21	14.20000 -0.11	14.51	14.09	14.50	204,176
12 Aug 21	14.31000 -0.31	14.70	14.27	14.61	206,978
11 Aug 21	14.62000 -0.49	14.98	14.52	14.90	275,236
10 Aug 21	15.11000 +0.84	15.21	14.47	14.52	235,779
09 Aug 21	14.27000 -0.58	14.62	13.94	14.56	166,917
06 Aug 21	14.85000 +0.52	14.94	14.14	14.36	239,839
05 Aug 21	14.33000 +0.11	14.70	13.94	14.40	209,228
04 Aug 21	14.22000 -1.84	15.88	13.84	15.43	943,510
03 Aug 21	16.06000 -0.09	16.19	15.20	15.61	193,373
30 Jul 21	16.15000 +0.25	16.25	15.51	15.79	150,606
29 Jul 21	15.90000 +0.07	16.16	15.78	16.02	59,208
28 Jul 21	15.83000 +0.16	15.99	15.49	15.78	98,888
27 Jul 21	15.67000 -0.81	16.26	15.50	16.26	154,626
26 Jul 21	16.48000 +0.01	16.95	16.30	16.54	157,197
23 Jul 21	16.47000 -0.29	16.80	16.43	16.80	141,240
22 Jul 21	16.76000 +0.16	16.95	16.47	16.72	135,045
21 Jul 21	16.60000 +0.47	16.95	16.33	16.50	192,484
20 Jul 21	16.13000 +1.07	16.38	15.00	15.05	249,041
19 Jul 21	15.06000 -0.74	15.46	14.96	15.08	339,649
16 Jul 21	15.80000 -0.58	16.84	15.69	16.56	286,638
15 Jul 21	16.38000 -0.52	16.89	16.19	16.70	257,700
14 Jul 21	16.90000 -0.18	17.36	16.85	17.16	214,908
13 Jul 21	17.08000 +0.35	17.23	16.78	16.82	152,201
12 Jul 21	16.73000 -0.37	17.14	16.69	16.89	91,442
09 Jul 21	17.10000 +0.26	17.43	16.81	17.14	113,494
08 Jul 21	16.84000 -0.04	17.06	16.22	16.54	234,938
07 Jul 21	16.88000 -0.33	17.45	16.70	17.08	278,983
06 Jul 21	17.21000 -0.29	17.34	16.95	17.34	302,806
05 Jul 21	17.50000 +0.09	17.50	17.23	17.49	110,260
02 Jul 21	17.41000 +0.25	17.50	16.56	17.25	277,692
30 Jun 21	17.16000 +0.49	17.20	16.67	16.71	209,471
29 Jun 21	16.67000 -0.12	17.05	16.65	16.86	216,040
28 Jun 21	16.79000 -0.29	17.00	16.55	16.94	189,001
25 Jun 21	17.08000 +0.33	17.20	16.30	16.75	206,475
24 Jun 21	16.75000 +0.13	16.86	16.31	16.50	192,705
23 Jun 21	16.62000 +0.42	16.76	16.28	16.37	250,638
22 Jun 21	16.20000 -0.11	16.32	15.75	16.24	230,137
21 Jun 21	16.31000 +2.07	16.49	14.50	14.50	846,082
18 Jun 21	14.24000 +0.48	14.75	14.00	14.05	882,298
17 Jun 21	13.76000 -0.74	14.48	13.38	14.48	444,154
16 Jun 21	14.50000 -0.03	14.75	14.13	14.49	206,737
15 Jun 21	14.53000 +0.78	14.75	13.79	13.79	414,375
14 Jun 21	13.75000 -0.12	14.28	13.69	13.82	206,197
11 Jun 21	13.87000 +0.22	14.01	13.65	13.80	260,556
10 Jun 21	13.65000 +0.44	13.77	13.24	13.37	291,776
09 Jun 21	13.21000 +0.08	13.32	12.91	13.11	421,977
08 Jun 21	13.13000 -0.12	13.60	13.10	13.50	228,979
07 Jun 21	13.25000 -0.18	13.61	13.21	13.60	145,939
04 Jun 21	13.43000 -0.27	14.00	13.35	13.85	282,779
03 Jun 21	13.70000 -0.44	14.14	13.58	14.13	316,389
02 Jun 21	14.14000 -0.51	14.76	14.11	14.76	330,771
01 Jun 21	14.65000 +0.14	15.02	14.59	14.88	522,767
31 May 21	14.51000 +0.14	14.76	14.36	14.36	127,257
28 May 21	14.37000 -0.02	14.63	14.22	14.33	324,684
27 May 21	14.39000 +0.36	14.45	13.99	14.19	1,896,938
26 May 21	14.03000 +0.57	14.17	13.34	13.41	375,687
25 May 21	13.46000 +0.12	13.93	13.32	13.32	346,801
21 May 21	13.34000 -0.06	13.63	13.22	13.54	450,545
20 May 21	13.40000 +0.08	13.43	13.04	13.34	177,175
19 May 21	13.32000 -0.12	13.36	13.00	13.01	144,747
18 May 21	13.44000 +0.08	13.71	13.25	13.31	287,839
17 May 21	13.36000 +0.35	13.41	12.93	13.00	325,493
14 May 21	13.01000 +0.41	13.08	12.70	12.70	466,379
13 May 21	12.60000 -0.53	13.20	12.50	12.78	281,280
12 May 21	13.13000 +0.08	13.39	12.93	13.19	279,497
11 May 21	13.05000 +0.16	13.12	12.31	12.54	273,186
10 May 21	12.89000 -0.43	13.88	12.88	13.32	445,956
07 May 21	13.32000 +0.11	13.49	13.07	13.20	292,060
06 May 21	13.21000 +0.44	13.61	12.70	13.01	448,629
05 May 21	12.77000 +0.58	13.19	12.26	12.26	612,330
04 May 21	12.19000 +0.06	12.37	11.80	12.22	275,801
03 May 21	12.13000 +0.69	12.16	11.32	11.51	330,082
30 Apr 21	11.44000 +0.37	11.49	10.75	10.83	271,012
29 Apr 21	11.07000 -0.29	11.76	11.00	11.48	608,682
28 Apr 21	11.36000 +1.25	11.50	10.13	10.17	987,038
27 Apr 21	10.11000 +0.39	10.18	9.72	9.72	151,104
26 Apr 21	9.72000 +0.28	9.83	9.38	9.40	152,878
23 Apr 21	9.44000 -0.09	9.92	9.44	9.47	240,388
22 Apr 21	9.53000 -0.04	9.67	9.44	9.56	210,531
21 Apr 21	9.57000 +0.04	9.65	9.32	9.32	153,620
20 Apr 21	9.53000 -0.30	9.86	9.43	9.78	228,924
19 Apr 21	9.83000 +0.03	10.00	9.65	9.71	270,690
16 Apr 21	9.80000 -0.10	9.97	9.57	9.82	222,528
15 Apr 21	9.90000 -0.16	10.16	9.80	10.00	186,245
14 Apr 21	10.06000 +0.26	10.34	9.91	9.91	180,593
13 Apr 21	9.80000 -0.03	9.88	9.68	9.79	252,189
12 Apr 21	9.83000 -0.17	10.16	9.65	10.05	210,524
09 Apr 21	10.00000 -0.24	10.21	9.94	10.21	190,653
08 Apr 21	10.24000 -0.30	10.54	10.15	10.49	190,161
07 Apr 21	10.54000 -0.25	10.77	10.49	10.76	82,804
06 Apr 21	10.79000 +0.10	11.07	10.68	10.85	150,203
05 Apr 21	10.69000 -0.19	10.80	10.55	10.55	122,180
01 Apr 21	10.88000 +0.71	10.93	10.20	10.20	253,524
31 Mar 21	10.17000 -0.23	10.50	10.15	10.33	331,843
30 Mar 21	10.40000 -0.17	10.58	10.28	10.43	165,390
29 Mar 21	10.57000 -0.19	10.73	10.45	10.66	248,157
26 Mar 21	10.76000 +0.08	10.94	10.59	10.84	138,975
25 Mar 21	10.68000 +0.06	10.71	10.18	10.22	172,781
24 Mar 21	10.62000 -0.02	11.02	10.57	10.72	261,428
23 Mar 21	10.64000 -0.92	11.14	10.37	11.04	437,898
22 Mar 21	11.56000 +0.59	11.65	10.81	11.00	421,980
19 Mar 21	10.97000 +0.42	11.03	10.35	10.54	301,721
18 Mar 21	10.55000 -0.59	11.16	10.44	11.06	232,108
17 Mar 21	11.14000 +0.31	11.22	10.79	10.80	308,094
16 Mar 21	10.83000 +0.04	11.03	10.30	10.69	458,590
15 Mar 21	10.79000 -0.36	11.25	10.73	11.25	216,350
12 Mar 21	11.15000 -0.35	11.47	11.01	11.38	420,277
11 Mar 21	11.50000 -0.19	11.91	11.42	11.70	635,066
10 Mar 21	11.69000 +0.82	11.84	10.62	10.63	593,339
09 Mar 21	10.87000 +0.31	10.99	10.45	10.55	273,920
08 Mar 21	10.56000 -0.37	11.10	10.50	10.72	378,985
05 Mar 21	10.93000 +0.26	11.07	10.53	10.83	708,354
04 Mar 21	10.67000 -0.27	11.25	10.44	10.94	789,890
03 Mar 21	10.94000 -0.06	11.24	10.67	10.93	492,231
02 Mar 21	11.00000 +0.23	11.39	10.65	10.86	273,467
01 Mar 21	10.77000 -0.03	11.17	10.73	10.81	338,025
26 Feb 21	10.80000 -0.05	10.99	10.28	10.51	387,322
25 Feb 21	10.85000 -0.77	11.55	10.75	11.34	361,801
24 Feb 21	11.62000 +0.43	11.71	11.05	11.38	257,078
23 Feb 21	11.19000 +0.05	11.29	10.53	11.02	307,393
22 Feb 21	11.14000 +0.48	11.84	10.61	10.61	653,066
19 Feb 21	10.66000 -0.01	10.82	10.41	10.68	325,210
18 Feb 21	10.67000 -0.15	11.15	10.65	10.76	320,750
17 Feb 21	10.82000 -0.30	11.44	10.58	11.22	673,712
16 Feb 21	11.12000 +0.34	11.49	11.00	11.49	476,618
12 Feb 21	10.78000 +0.53	11.24	10.00	10.01	1,222,459
11 Feb 21	10.25000 -0.35	10.69	10.16	10.47	396,554
10 Feb 21	10.60000 +0.41	10.76	10.08	10.16	1,068,913
09 Feb 21	10.19000 +0.57	10.31	9.43	9.73	821,902
08 Feb 21	9.62000 +1.11	9.79	8.65	8.65	1,069,238
05 Feb 21	8.51000 +0.31	8.61	8.36	8.48	430,832
04 Feb 21	8.20000 +0.22	8.30	7.93	8.01	350,334
03 Feb 21	7.98000 +0.40	8.04	7.72	7.72	389,227
02 Feb 21	7.58000 +0.34	7.82	7.37	7.46	611,122
01 Feb 21	7.24000 +0.82	7.45	6.48	6.50	457,584
29 Jan 21	6.42000 +0.08	6.69	6.34	6.38	651,746
28 Jan 21	6.34000 +0.06	6.54	6.24	6.30	416,765
27 Jan 21	6.28000 +0.22	6.41	5.83	6.00	688,644
26 Jan 21	6.06000 -0.19	6.37	6.03	6.33	165,497
25 Jan 21	6.25000 +0.05	6.38	6.10	6.27	2,266,906
22 Jan 21	6.20000 -0.15	6.40	6.09	6.11	587,119
21 Jan 21	6.35000 -0.15	6.61	6.26	6.45	247,914
20 Jan 21	6.50000 +0.07	6.59	6.40	6.41	165,453
19 Jan 21	6.43000 +0.56	6.52	5.98	6.03	324,632
18 Jan 21	5.87000 -0.13	6.09	5.76	5.90	677,557
15 Jan 21	6.00000 -0.09	6.08	5.88	6.05	207,904
14 Jan 21	6.09000 +0.23	6.19	5.86	5.87	355,868
13 Jan 21	5.86000 -0.03	5.91	5.72	5.86	233,514
12 Jan 21	5.89000 +0.20	6.07	5.71	5.71	412,355
11 Jan 21	5.69000 +0.01	5.73	5.49	5.56	169,341
08 Jan 21	5.68000 -0.03	5.79	5.56	5.77	293,880
07 Jan 21	5.71000 +0.21	5.78	5.51	5.51	423,781
06 Jan 21	5.50000 +0.03	5.79	5.44	5.66	268,404
05 Jan 21	5.47000 +0.45	5.78	5.02	5.02	619,261
04 Jan 21	5.02000 +0.02	5.36	4.95	5.10	507,859
31 Dec 20	5.00000 +0.07	5.08	4.92	4.92	200,610
30 Dec 20	4.93000 +0.06	5.18	4.87	4.88	401,521
29 Dec 20	4.87000 +0.14	4.94	4.65	4.73	314,323
24 Dec 20	4.73000 -0.06	4.74	4.58	4.74	90,508
23 Dec 20	4.79000 +0.23	4.90	4.47	4.48	245,177
22 Dec 20	4.56000 +0.14	4.60	4.33	4.39	272,081
21 Dec 20	4.42000 -0.21	4.55	4.28	4.40	546,687
18 Dec 20	4.63000 +0.09	4.83	4.47	4.47	286,589
17 Dec 20	4.54000 +0.14	4.57	4.33	4.57	270,273
16 Dec 20	4.40000 -0.14	4.61	4.38	4.61	179,742
15 Dec 20	4.54000 +0.10	4.57	4.41	4.48	118,811
14 Dec 20	4.44000 -0.14	4.68	4.43	4.67	328,193
11 Dec 20	4.58000 +0.06	4.59	4.37	4.54	723,326
10 Dec 20	4.52000 +0.24	4.57	4.27	4.27	491,351
09 Dec 20	4.28000 -0.12	4.49	4.22	4.49	364,336
08 Dec 20	4.40000 +0.01	4.46	4.32	4.35	316,452
07 Dec 20	4.39000 +0.07	4.51	4.29	4.30	429,381
04 Dec 20	4.32000 +0.23	4.56	4.11	4.11	390,669
03 Dec 20	4.09000 -0.27	4.43	4.00	4.37	370,162
02 Dec 20	4.36000 +0.44	4.42	3.88	3.88	803,588
01 Dec 20	3.92000 +0.11	3.93	3.83	3.83	209,762
30 Nov 20	3.81000 -0.22	4.01	3.80	4.01	199,158
27 Nov 20	4.03000 +0.25	4.10	3.75	3.75	378,302
26 Nov 20	3.78000 +0.00	3.86	3.75	3.75	102,813
25 Nov 20	3.78000 +0.08	3.85	3.58	3.66	405,628
24 Nov 20	3.70000 +0.02	4.00	3.61	3.77	561,737
23 Nov 20	3.68000 +0.15	3.89	3.60	3.60	388,836
20 Nov 20	3.53000 +0.06	3.58	3.43	3.45	162,659
19 Nov 20	3.47000 +0.05	3.55	3.40	3.42	316,073
18 Nov 20	3.42000 -0.01	3.67	3.38	3.45	493,221
17 Nov 20	3.43000 +0.18	3.47	3.19	3.20	202,355
16 Nov 20	3.25000 +0.11	3.34	3.17	3.19	222,776
13 Nov 20	3.14000 +0.12	3.17	3.00	3.05	178,895
12 Nov 20	3.02000 -0.10	3.24	2.97	3.05	435,264
11 Nov 20	3.12000 -0.09	3.39	3.01	3.32	571,872
10 Nov 20	3.21000 +0.16	3.35	2.96	3.05	618,444
09 Nov 20	3.05000 +0.26	3.20	2.87	2.87	579,823
06 Nov 20	2.79000 +0.37	2.87	2.45	2.54	755,612
05 Nov 20	2.42000 +0.07	2.44	2.30	2.30	132,297
04 Nov 20	2.35000 +0.05	2.35	2.23	2.29	158,204
03 Nov 20	2.30000 +0.05	2.37	2.24	2.28	164,345
02 Nov 20	2.25000 +0.01	2.31	2.20	2.25	189,164
30 Oct 20	2.24000 -0.04	2.34	2.18	2.22	130,019
29 Oct 20	2.28000 +0.01	2.29	2.14	2.18	163,622
28 Oct 20	2.27000 -0.24	2.43	2.26	2.40	268,195
27 Oct 20	2.51000 -0.01	2.56	2.49	2.52	152,533
26 Oct 20	2.52000 -0.17	2.63	2.49	2.63	273,443
23 Oct 20	2.69000 +0.05	2.69	2.60	2.63	121,561
22 Oct 20	2.64000 +0.08	2.67	2.53	2.54	311,769
21 Oct 20	2.56000 -0.01	2.67	2.52	2.55	313,533
20 Oct 20	2.57000 +0.13	2.61	2.41	2.46	351,571
19 Oct 20	2.44000 -0.04	2.54	2.41	2.48	198,643
16 Oct 20	2.48000 +0.01	2.68	2.46	2.58	475,184
15 Oct 20	2.47000 -0.05	2.54	2.36	2.40	544,341
14 Oct 20	2.52000 +0.08	2.58	2.42	2.42	436,786
13 Oct 20	2.44000 -0.06	2.53	2.38	2.45	765,502
09 Oct 20	2.50000 -0.02	2.55	2.38	2.55	336,746
08 Oct 20	2.52000 +0.26	2.59	2.32	2.35	313,700
07 Oct 20	2.26000 +0.13	2.26	2.13	2.15	224,420
06 Oct 20	2.13000 -0.07	2.36	2.12	2.21	219,845
05 Oct 20	2.20000 +0.15	2.21	2.04	2.15	515,379
02 Oct 20	2.05000 -0.04	2.11	1.96	2.04	412,219
01 Oct 20	2.09000 +0.01	2.11	2.01	2.07	242,715
30 Sep 20	2.08000 -0.06	2.19	2.02	2.14	354,478
29 Sep 20	2.14000 -0.09	2.22	2.09	2.22	219,904
28 Sep 20	2.23000 +0.01	2.30	2.19	2.26	229,853
25 Sep 20	2.22000 -0.01	2.25	2.09	2.20	435,221
24 Sep 20	2.23000 -0.06	2.31	2.21	2.30	216,583
23 Sep 20	2.29000 +0.00	2.38	2.29	2.30	238,586
22 Sep 20	2.29000 +0.05	2.31	2.23	2.27	155,587
21 Sep 20	2.24000 -0.14	2.31	2.21	2.31	264,215
18 Sep 20	2.38000 -0.13	2.51	2.35	2.47	2,682,577
17 Sep 20	2.51000 +0.00	2.57	2.39	2.48	318,840
16 Sep 20	2.51000 +0.25	2.54	2.29	2.29	563,837
15 Sep 20	2.26000 +0.05	2.38	2.23	2.25	322,920
14 Sep 20	2.21000 -0.05	2.28	2.19	2.27	444,350
11 Sep 20	2.26000 -0.08	2.35	2.25	2.30	227,679
10 Sep 20	2.34000 -0.02	2.40	2.30	2.33	218,370
09 Sep 20	2.36000 +0.01	2.42	2.31	2.34	284,167
08 Sep 20	2.35000 -0.16	2.42	2.26	2.41	245,321
04 Sep 20	2.51000 -0.08	2.68	2.41	2.58	304,390
03 Sep 20	2.59000 +0.02	2.64	2.49	2.55	188,833
02 Sep 20	2.57000 -0.11	2.69	2.48	2.68	504,391
01 Sep 20	2.68000 +0.03	2.73	2.60	2.63	472,371
31 Aug 20	2.65000 +0.00	2.66	2.56	2.64	243,071
28 Aug 20	2.65000 +0.03	2.68	2.58	2.63	248,439
27 Aug 20	2.62000 -0.19	2.80	2.59	2.79	355,494
26 Aug 20	2.81000 -0.12	2.93	2.74	2.93	396,924
25 Aug 20	2.93000 +0.06	2.96	2.81	2.92	248,329
24 Aug 20	2.87000 +0.04	2.99	2.79	2.85	406,732
21 Aug 20	2.83000 -0.27	3.08	2.71	3.07	558,138
20 Aug 20	3.10000 -0.05	3.23	2.98	3.13	329,928
19 Aug 20	3.15000 +0.06	3.17	3.02	3.09	451,975
18 Aug 20	3.09000 -0.14	3.38	3.04	3.26	875,567
17 Aug 20	3.23000 +0.13	3.65	3.11	3.16	1,195,982
14 Aug 20	3.10000 +0.50	3.13	2.58	2.58	1,225,635
13 Aug 20	2.60000 -0.16	2.74	2.57	2.74	459,495
12 Aug 20	2.76000 +0.26	2.78	2.52	2.52	775,648
11 Aug 20	2.50000 -0.05	2.71	2.47	2.70	616,672
10 Aug 20	2.55000 +0.17	2.69	2.45	2.45	631,982
07 Aug 20	2.38000 +0.22	2.45	2.15	2.17	622,724
06 Aug 20	2.16000 +0.08	2.20	2.06	2.18	547,442
05 Aug 20	2.08000 +0.08	2.25	2.03	2.11	603,073
04 Aug 20	2.00000 +0.12	2.03	1.89	1.89	533,735
31 Jul 20	1.88000 -0.02	1.91	1.84	1.87	185,963
30 Jul 20	1.90000 -0.07	1.94	1.83	1.94	225,363
29 Jul 20	1.97000 +0.10	2.00	1.84	1.87	326,016
28 Jul 20	1.87000 -0.02	1.91	1.86	1.88	147,075
27 Jul 20	1.89000 +0.00	1.92	1.83	1.92	140,169
24 Jul 20	1.89000 -0.01	1.94	1.85	1.90	315,496
23 Jul 20	1.90000 +0.06	1.98	1.85	1.91	637,104
22 Jul 20	1.84000 -0.03	1.86	1.79	1.83	294,646
21 Jul 20	1.87000 +0.16	2.00	1.74	1.74	752,412
20 Jul 20	1.71000 -0.01	1.75	1.70	1.71	212,449
17 Jul 20	1.72000 +0.02	1.79	1.68	1.72	295,046
16 Jul 20	1.70000 +0.00	1.77	1.67	1.68	377,160
15 Jul 20	1.70000 +0.09	1.75	1.64	1.75	819,175
14 Jul 20	1.61000 +0.01	1.63	1.53	1.60	645,811
13 Jul 20	1.60000 -0.10	1.72	1.59	1.72	339,784
10 Jul 20	1.70000 +0.08	1.72	1.55	1.62	609,432
09 Jul 20	1.62000 -0.07	1.71	1.61	1.69	199,700
08 Jul 20	1.69000 -0.02	1.74	1.63	1.73	217,701
07 Jul 20	1.71000 +0.03	1.77	1.65	1.66	365,167
06 Jul 20	1.68000 +0.01	1.70	1.61	1.68	485,368
03 Jul 20	1.67000 +0.03	1.68	1.59	1.61	50,632
02 Jul 20	1.64000 +0.05	1.72	1.57	1.57	629,131
30 Jun 20	1.59000 +0.06	1.60	1.48	1.52	537,497
29 Jun 20	1.53000 +0.02	1.58	1.51	1.51	420,506
26 Jun 20	1.51000 -0.05	1.59	1.48	1.52	628,645
25 Jun 20	1.56000 -0.01	1.60	1.48	1.50	510,682
24 Jun 20	1.57000 -0.08	1.64	1.51	1.62	630,073
23 Jun 20	1.65000 +0.04	1.73	1.62	1.63	485,170
22 Jun 20	1.61000 +0.04	1.62	1.51	1.58	435,905
19 Jun 20	1.57000 +0.07	1.66	1.53	1.55	742,126
18 Jun 20	1.50000 +0.01	1.60	1.46	1.48	500,761
17 Jun 20	1.49000 -0.15	1.65	1.49	1.64	686,970
16 Jun 20	1.64000 -0.06	1.86	1.63	1.85	807,988
15 Jun 20	1.70000 -0.09	1.79	1.65	1.70	678,441
12 Jun 20	1.79000 +0.03	1.93	1.71	1.85	711,477
11 Jun 20	1.76000 -0.34	1.93	1.66	1.69	950,722
10 Jun 20	2.10000 -0.28	2.32	2.05	2.32	1,072,321
09 Jun 20	2.38000 -0.33	2.64	2.31	2.60	1,269,124
08 Jun 20	2.71000 +0.55	2.76	2.30	2.42	1,525,648
05 Jun 20	2.16000 +0.48	2.31	1.71	1.71	1,772,318
04 Jun 20	1.68000 +0.06	1.69	1.54	1.69	818,088
03 Jun 20	1.62000 -0.12	1.74	1.58	1.74	799,590
02 Jun 20	1.74000 +0.12	1.74	1.64	1.66	476,565
01 Jun 20	1.62000 +0.01	1.69	1.60	1.60	238,596
29 May 20	1.61000 -0.09	1.69	1.60	1.65	1,539,666
28 May 20	1.70000 -0.08	1.75	1.70	1.73	348,535
27 May 20	1.78000 -0.02	1.81	1.70	1.75	379,512
26 May 20	1.80000 +0.05	1.83	1.73	1.75	412,640
25 May 20	1.75000 +0.00	1.78	1.69	1.72	135,807
22 May 20	1.75000 -0.08	1.78	1.71	1.78	174,331
21 May 20	1.83000 +0.02	1.90	1.73	1.87	165,000
20 May 20	1.81000 +0.12	1.88	1.72	1.74	337,957
19 May 20	1.69000 +0.06	1.77	1.68	1.70	305,537
15 May 20	1.63000 +0.05	1.77	1.54	1.77	332,981
14 May 20	1.58000 -0.04	1.78	1.43	1.58	366,649
13 May 20	1.62000 -0.18	1.75	1.59	1.75	539,750
12 May 20	1.80000 +0.00	1.93	1.79	1.82	352,490
11 May 20	1.80000 -0.10	1.90	1.78	1.89	240,444
08 May 20	1.90000 +0.08	1.90	1.80	1.89	248,217
07 May 20	1.82000 -0.02	1.92	1.75	1.91	275,406
06 May 20	1.84000 -0.06	1.95	1.80	1.93	498,173
05 May 20	1.90000 +0.13	2.05	1.84	1.89	546,050
04 May 20	1.77000 +0.02	1.86	1.68	1.71	501,486
01 May 20	1.75000 -0.15	1.91	1.63	1.91	546,661
30 Apr 20	1.90000 -0.06	2.10	1.86	2.07	779,313
29 Apr 20	1.96000 +0.15	2.00	1.89	1.93	534,633
28 Apr 20	1.81000 +0.13	1.83	1.68	1.71	450,030
27 Apr 20	1.68000 -0.05	1.72	1.57	1.66	316,010
24 Apr 20	1.73000 -0.10	1.96	1.60	1.83	643,398
23 Apr 20	1.83000 +0.42	1.87	1.50	1.50	655,135
22 Apr 20	1.41000 +0.05	1.48	1.40	1.42	407,648
21 Apr 20	1.36000 +0.06	1.36	1.24	1.24	208,969
20 Apr 20	1.30000 +0.03	1.35	1.15	1.15	365,504
17 Apr 20	1.27000 +0.08	1.35	1.19	1.20	288,575
16 Apr 20	1.19000 +0.01	1.26	1.19	1.20	322,684
15 Apr 20	1.18000 -0.06	1.23	1.10	1.15	421,842
14 Apr 20	1.24000 -0.06	1.34	1.21	1.30	400,013
13 Apr 20	1.30000 -0.09	1.45	1.26	1.44	455,526
09 Apr 20	1.39000 +0.03	1.59	1.30	1.44	1,198,121
08 Apr 20	1.36000 +0.08	1.38	1.24	1.30	517,524
07 Apr 20	1.28000 +0.04	1.39	1.23	1.31	694,155
06 Apr 20	1.24000 +0.03	1.26	1.12	1.17	706,290
03 Apr 20	1.21000 +0.01	1.36	1.06	1.36	1,451,716
02 Apr 20	1.20000 +0.19	1.41	1.04	1.08	1,438,872
01 Apr 20	1.01000 -0.12	1.09	0.96	1.08	482,451
31 Mar 20	1.13000 +0.15	1.13	1.00	1.01	818,057
30 Mar 20	0.98000 +0.01	1.05	0.87	0.98	678,974
27 Mar 20	0.97000 -0.21	1.15	0.92	1.15	584,877
26 Mar 20	1.18000 -0.04	1.38	1.15	1.23	719,659
25 Mar 20	1.22000 +0.06	1.44	1.08	1.23	811,149
24 Mar 20	1.16000 +0.12	1.20	1.07	1.17	427,632
23 Mar 20	1.04000 +0.01	1.11	0.96	1.02	377,877
20 Mar 20	1.03000 +0.03	1.25	1.01	1.05	861,261
19 Mar 20	1.00000 +0.02	1.18	0.97	1.00	462,421
18 Mar 20	0.98000 -0.19	1.20	0.81	1.12	1,111,437
17 Mar 20	1.17000 -0.02	1.38	1.14	1.18	725,382
16 Mar 20	1.19000 -0.30	1.40	1.10	1.34	739,083
13 Mar 20	1.49000 +0.17	1.52	1.31	1.44	572,114
12 Mar 20	1.32000 -0.16	1.65	1.26	1.36	837,494
11 Mar 20	1.48000 -0.13	1.83	1.41	1.65	1,159,973
10 Mar 20	1.61000 -0.04	1.96	1.41	1.95	1,562,179
09 Mar 20	1.65000 -1.27	2.29	1.65	2.00	1,541,824
06 Mar 20	2.92000 -0.31	3.18	2.71	2.90	1,450,430
05 Mar 20	3.23000 -0.52	3.72	3.16	3.72	1,177,814
04 Mar 20	3.75000 -0.36	4.23	3.69	4.22	933,950
03 Mar 20	4.11000 -0.19	4.35	4.11	4.35	508,235
02 Mar 20	4.30000 +0.02	4.41	4.00	4.41	377,626
28 Feb 20	4.28000 +0.00	4.28	3.99	4.02	518,962
27 Feb 20	4.28000 -0.27	4.41	4.08	4.41	312,879
26 Feb 20	4.55000 -0.10	4.80	4.54	4.63	304,404
25 Feb 20	4.65000 -0.21	4.90	4.51	4.86	594,105
24 Feb 20	4.86000 -0.34	5.02	4.81	5.01	376,258
21 Feb 20	5.20000 -0.17	5.32	5.18	5.30	173,784
20 Feb 20	5.37000 -0.09	5.52	5.36	5.49	273,319
19 Feb 20	5.46000 +0.33	5.50	5.13	5.18	1,130,059
18 Feb 20	5.13000 -0.06	5.15	5.03	5.14	228,236
14 Feb 20	5.19000 -0.16	5.43	5.13	5.37	425,130
13 Feb 20	5.35000 -0.15	5.53	5.32	5.49	431,078
12 Feb 20	5.50000 -0.07	5.94	5.44	5.94	427,571
11 Feb 20	5.57000 +0.00	5.76	5.57	5.71	308,192
10 Feb 20	5.57000 -0.10	5.64	5.53	5.64	158,339
07 Feb 20	5.67000 -0.21	5.76	5.60	5.76	238,724
06 Feb 20	5.88000 -0.13	6.06	5.80	5.99	230,528
05 Feb 20	6.01000 +0.34	6.22	5.88	5.89	946,707
04 Feb 20	5.67000 -0.25	6.15	5.63	6.10	633,748
03 Feb 20	5.92000 -0.12	6.04	5.82	6.03	412,759
31 Jan 20	6.04000 -0.17	6.23	5.97	6.13	459,947
30 Jan 20	6.21000 -0.09	6.35	6.08	6.18	363,786
29 Jan 20	6.30000 -0.06	6.46	6.23	6.41	319,316
28 Jan 20	6.36000 +0.06	6.45	6.25	6.38	321,011
27 Jan 20	6.30000 -0.23	6.50	6.18	6.31	515,253
24 Jan 20	6.53000 -0.16	6.70	6.39	6.70	456,813
23 Jan 20	6.69000 -0.18	6.78	6.50	6.78	508,834
22 Jan 20	6.87000 -0.22	7.12	6.77	6.96	552,634
21 Jan 20	7.09000 -0.27	7.30	6.87	7.24	546,754
20 Jan 20	7.36000 -0.08	7.45	7.20	7.29	139,943
17 Jan 20	7.44000 -0.01	7.65	7.26	7.64	469,399
16 Jan 20	7.45000 +0.34	7.56	7.16	7.17	676,399
15 Jan 20	7.11000 +0.03	7.18	6.97	7.02	393,940
14 Jan 20	7.08000 +0.05	7.09	6.92	7.03	1,357,516
13 Jan 20	7.03000 -0.13	7.13	6.88	7.08	232,301
10 Jan 20	7.16000 -0.13	7.28	7.05	7.28	213,460
09 Jan 20	7.29000 +0.09	7.38	6.86	7.19	323,738
08 Jan 20	7.20000 -0.30	7.56	7.08	7.42	478,354
07 Jan 20	7.50000 +0.10	7.54	7.30	7.40	301,113
06 Jan 20	7.40000 +0.00	7.53	7.34	7.42	1,487,827
03 Jan 20	7.40000 +0.08	7.58	7.35	7.50	240,917
02 Jan 20	7.32000 -0.22	7.86	7.31	7.64	337,851
31 Dec 19	7.54000 +0.00	7.65	7.40	7.46	239,805
30 Dec 19	7.54000 +0.07	7.66	7.48	7.48	199,096
27 Dec 19	7.47000 -0.16	7.76	7.43	7.69	220,286
24 Dec 19	7.63000 +0.18	7.79	7.48	7.48	166,064
23 Dec 19	7.45000 +0.08	7.47	7.25	7.38	531,982
20 Dec 19	7.37000 -0.26	7.67	7.36	7.60	364,521
19 Dec 19	7.63000 -0.10	7.76	7.50	7.70	351,545
18 Dec 19	7.73000 -0.11	7.88	7.66	7.79	342,302
17 Dec 19	7.84000 +0.08	7.90	7.75	7.86	282,876
16 Dec 19	7.76000 +0.33	7.80	7.62	7.62	564,904
13 Dec 19	7.43000 +0.33	7.58	7.04	7.16	2,620,115
12 Dec 19	7.10000 +0.47	7.17	6.58	6.64	547,050
11 Dec 19	6.63000 -0.07	6.77	6.54	6.70	121,934
10 Dec 19	6.70000 +0.02	6.78	6.65	6.65	296,849
09 Dec 19	6.68000 -0.06	6.82	6.61	6.71	221,697
06 Dec 19	6.74000 +0.25	6.80	6.28	6.28	287,982
05 Dec 19	6.49000 +0.24	6.65	6.32	6.32	336,075
04 Dec 19	6.25000 +0.38	6.32	5.94	5.94	1,790,259
03 Dec 19	5.87000 -0.11	5.90	5.69	5.87	1,598,321
02 Dec 19	5.98000 -0.11	6.17	5.82	6.10	267,075
29 Nov 19	6.09000 -0.14	6.15	5.94	6.11	188,499
28 Nov 19	6.23000 -0.07	6.30	6.16	6.30	62,506
27 Nov 19	6.30000 +0.08	6.30	6.17	6.21	172,994
26 Nov 19	6.22000 -0.01	6.26	6.12	6.25	303,609
25 Nov 19	6.23000 +0.04	6.26	6.10	6.19	337,535
22 Nov 19	6.19000 +0.05	6.32	6.06	6.18	249,919
21 Nov 19	6.14000 +0.22	6.19	5.91	5.95	361,220
20 Nov 19	5.92000 +0.10	5.99	5.68	5.83	362,291
19 Nov 19	5.82000 -0.14	5.92	5.66	5.92	355,660
18 Nov 19	5.96000 -0.19	6.09	5.73	5.73	299,882
15 Nov 19	6.15000 +0.17	6.32	6.01	6.02	533,570
14 Nov 19	5.98000 -0.16	6.24	5.95	6.11	374,010
13 Nov 19	6.14000 -0.14	6.35	6.11	6.28	313,575
12 Nov 19	6.28000 +0.01	6.56	6.25	6.32	518,490
11 Nov 19	6.27000 -0.10	6.44	6.17	6.24	512,147
08 Nov 19	6.37000 +0.09	6.56	6.07	6.21	298,780
07 Nov 19	6.28000 +0.64	6.29	5.66	5.73	722,252
06 Nov 19	5.64000 -0.15	5.85	5.61	5.75	182,187
05 Nov 19	5.79000 +0.05	5.95	5.76	5.78	250,582
04 Nov 19	5.74000 +0.45	5.75	5.37	5.42	578,168
01 Nov 19	5.29000 +0.15	5.34	5.09	5.09	306,231
31 Oct 19	5.14000 -0.12	5.28	4.91	5.23	450,906
30 Oct 19	5.26000 -0.14	5.46	5.21	5.46	157,196
29 Oct 19	5.40000 +0.05	5.49	5.23	5.31	335,312
28 Oct 19	5.35000 +0.03	5.48	5.30	5.30	593,892
25 Oct 19	5.32000 +0.04	5.33	5.16	5.25	240,321
24 Oct 19	5.28000 -0.04	5.44	5.20	5.40	276,773
23 Oct 19	5.32000 +0.05	5.33	5.13	5.25	570,678
22 Oct 19	5.27000 -0.01	5.39	5.15	5.32	332,629
21 Oct 19	5.28000 +0.00	5.42	5.19	5.26	301,491
18 Oct 19	5.28000 -0.24	5.55	5.24	5.55	400,127
17 Oct 19	5.52000 -0.05	5.67	5.44	5.52	196,461
16 Oct 19	5.57000 -0.01	5.74	5.47	5.57	1,425,153
15 Oct 19	5.58000 +0.09	5.68	5.40	5.45	211,695
11 Oct 19	5.49000 +0.16	5.60	5.40	5.40	302,407
10 Oct 19	5.33000 +0.08	5.36	5.18	5.29	293,986
09 Oct 19	5.25000 +0.08	5.36	5.13	5.27	610,225
08 Oct 19	5.17000 -0.38	5.47	5.13	5.45	508,596
07 Oct 19	5.55000 -0.02	5.59	5.40	5.57	372,201
04 Oct 19	5.57000 -0.07	5.74	5.50	5.68	192,734
03 Oct 19	5.64000 -0.07	5.71	5.54	5.65	400,349
02 Oct 19	5.71000 -0.28	6.02	5.69	5.98	258,812
01 Oct 19	5.99000 -0.45	6.53	5.99	6.48	232,794
30 Sep 19	6.44000 -0.18	6.66	6.41	6.58	190,643
27 Sep 19	6.62000 -0.09	6.82	6.55	6.58	132,292
26 Sep 19	6.71000 -0.22	6.88	6.68	6.88	155,211
25 Sep 19	6.93000 +0.07	7.01	6.73	6.80	198,481
24 Sep 19	6.86000 -0.51	7.26	6.81	7.24	320,997
23 Sep 19	7.37000 -0.04	7.49	7.25	7.29	88,884
20 Sep 19	7.41000 -0.01	7.55	7.31	7.49	164,845
19 Sep 19	7.42000 -0.14	7.76	7.38	7.61	190,795
18 Sep 19	7.56000 -0.06	7.64	7.22	7.50	339,164
17 Sep 19	7.62000 -0.37	7.94	7.55	7.90	323,992
16 Sep 19	7.99000 +0.89	8.13	7.60	7.85	806,302
13 Sep 19	7.10000 +0.14	7.14	6.86	7.00	179,698
12 Sep 19	6.96000 +0.34	7.02	6.38	6.47	281,925
11 Sep 19	6.62000 -0.18	7.12	6.55	6.86	394,900
10 Sep 19	6.80000 +0.28	6.93	6.51	6.53	230,870
09 Sep 19	6.52000 +0.15	6.60	6.38	6.48	365,577
06 Sep 19	6.37000 +0.11	6.46	6.13	6.23	232,775
05 Sep 19	6.26000 +0.38	6.30	5.91	5.96	310,696
04 Sep 19	5.88000 +0.26	6.15	5.65	5.71	348,767
03 Sep 19	5.62000 -0.05	5.66	5.48	5.56	186,092
30 Aug 19	5.67000 -0.13	5.76	5.52	5.76	256,236
29 Aug 19	5.80000 +0.18	5.83	5.55	5.69	637,350
28 Aug 19	5.62000 +0.30	5.68	5.34	5.42	373,194
27 Aug 19	5.32000 -0.15	5.56	5.26	5.56	282,519
26 Aug 19	5.47000 -0.19	5.78	5.45	5.75	172,733
23 Aug 19	5.66000 -0.36	6.00	5.60	5.92	228,850
22 Aug 19	6.02000 -0.06	6.23	5.97	6.08	167,818
21 Aug 19	6.08000 +0.03	6.29	5.98	6.12	181,732
20 Aug 19	6.05000 +0.16	6.13	5.77	5.84	173,962
19 Aug 19	5.89000 +0.16	5.90	5.77	5.83	222,381
16 Aug 19	5.73000 +0.21	5.76	5.58	5.59	324,306
15 Aug 19	5.52000 -0.07	5.66	5.41	5.55	457,003
14 Aug 19	5.59000 -0.57	6.10	5.57	5.99	762,761
13 Aug 19	6.16000 +0.06	6.33	6.01	6.10	298,063
12 Aug 19	6.10000 -0.28	6.36	6.01	6.34	441,304
09 Aug 19	6.38000 +0.29	6.43	6.01	6.28	381,192
08 Aug 19	6.09000 -0.39	6.55	5.99	6.05	840,460
07 Aug 19	6.48000 -0.49	6.82	6.31	6.76	643,072
06 Aug 19	6.97000 -0.45	7.33	6.83	7.04	233,267
02 Aug 19	7.42000 -0.23	7.75	7.39	7.75	188,917
01 Aug 19	7.65000 -0.29	7.86	7.46	7.86	396,766
31 Jul 19	7.94000 +0.48	8.15	7.50	7.50	666,261
30 Jul 19	7.46000 +0.76	7.57	6.57	6.67	670,606
29 Jul 19	6.70000 +0.02	6.82	6.58	6.69	139,065
26 Jul 19	6.68000 +0.02	6.82	6.62	6.67	188,961
25 Jul 19	6.66000 -0.10	6.86	6.59	6.81	166,114
24 Jul 19	6.76000 +0.02	6.88	6.62	6.69	299,735
23 Jul 19	6.74000 +0.02	6.81	6.65	6.74	343,127
22 Jul 19	6.72000 +0.00	6.83	6.70	6.73	207,371
19 Jul 19	6.72000 +0.04	6.81	6.61	6.70	177,696
18 Jul 19	6.68000 -0.19	6.76	6.58	6.76	254,759
17 Jul 19	6.87000 -0.33	7.29	6.83	7.21	459,987
16 Jul 19	7.20000 -0.28	7.47	7.09	7.47	314,348
15 Jul 19	7.48000 +0.27	7.59	7.18	7.22	310,435
12 Jul 19	7.21000 +0.07	7.27	7.03	7.13	178,012
11 Jul 19	7.14000 -0.04	7.20	6.95	7.20	251,661
10 Jul 19	7.18000 +0.39	7.38	6.84	6.90	505,147
09 Jul 19	6.79000 -0.09	6.85	6.73	6.85	464,928
08 Jul 19	6.88000 -0.01	7.00	6.83	6.83	247,957
05 Jul 19	6.89000 +0.36	7.02	6.47	6.52	356,356
04 Jul 19	6.53000 +0.14	6.66	6.25	6.35	191,772
03 Jul 19	6.39000 +0.07	6.43	6.20	6.38	404,568
02 Jul 19	6.32000 -0.21	6.55	6.12	6.55	1,053,978
28 Jun 19	6.53000 +0.23	7.02	6.46	6.68	1,185,833
27 Jun 19	6.30000 -0.34	6.64	6.14	6.64	374,915
26 Jun 19	6.64000 +0.38	6.72	6.27	6.35	485,564
25 Jun 19	6.26000 +0.02	6.30	6.14	6.21	220,943
24 Jun 19	6.24000 -0.02	6.31	6.10	6.28	310,420
21 Jun 19	6.26000 -0.16	6.44	6.22	6.44	353,185
20 Jun 19	6.42000 +0.19	6.58	6.32	6.42	249,967
19 Jun 19	6.23000 -0.22	6.45	6.19	6.45	200,034
18 Jun 19	6.45000 +0.30	6.49	6.16	6.21	297,891
17 Jun 19	6.15000 +0.23	6.17	5.81	5.89	185,950
14 Jun 19	5.92000 -0.24	6.19	5.80	6.19	463,588
13 Jun 19	6.16000 +0.05	6.38	6.13	6.28	470,857
12 Jun 19	6.11000 -0.38	6.40	6.03	6.36	836,294
11 Jun 19	6.49000 +0.01	6.57	6.37	6.51	295,752
10 Jun 19	6.48000 -0.42	6.90	6.40	6.89	532,468
07 Jun 19	6.90000 -0.15	7.05	6.87	7.01	198,201
06 Jun 19	7.05000 +0.16	7.12	6.68	6.91	626,138
05 Jun 19	6.89000 -0.35	7.19	6.81	7.15	381,527
04 Jun 19	7.24000 -0.02	7.46	7.15	7.33	297,424
03 Jun 19	7.26000 -0.10	7.73	7.18	7.48	506,625
31 May 19	7.36000 -0.28	7.51	7.28	7.42	266,074
30 May 19	7.64000 -0.23	7.97	7.58	7.95	563,583
29 May 19	7.87000 +0.02	8.02	7.67	7.71	470,473
28 May 19	7.85000 -0.14	8.01	7.77	8.01	369,348
27 May 19	7.99000 +0.12	8.00	7.83	7.85	165,672
24 May 19	7.87000 -0.08	8.07	7.72	8.04	287,421
23 May 19	7.95000 -0.80	8.51	7.92	8.51	735,984
22 May 19	8.75000 -0.42	9.11	8.71	9.01	306,322
21 May 19	9.17000 +0.04	9.25	8.98	9.14	259,164
17 May 19	9.13000 -0.12	9.25	8.96	9.15	344,055
16 May 19	9.25000 +0.12	9.46	9.13	9.26	247,983
15 May 19	9.13000 -0.05	9.26	8.78	9.03	219,888
14 May 19	9.18000 +0.26	9.34	8.90	9.04	265,308
13 May 19	8.92000 -0.51	9.46	8.84	9.39	294,192
10 May 19	9.43000 +0.82	9.48	8.60	8.75	639,653
09 May 19	8.61000 +0.25	9.16	8.36	8.59	912,255
08 May 19	8.36000 -0.05	9.25	8.29	8.45	761,039
07 May 19	8.41000 -0.29	8.89	8.31	8.53	433,808
06 May 19	8.70000 +0.04	8.74	8.30	8.43	369,900
03 May 19	8.66000 +0.35	8.71	8.25	8.38	183,919
02 May 19	8.31000 -0.15	8.40	8.07	8.32	271,223
01 May 19	8.46000 -0.46	8.92	8.42	8.92	365,008
30 Apr 19	8.92000 -0.21	9.15	8.80	9.15	113,312
29 Apr 19	9.13000 +0.58	9.16	8.47	8.55	436,654
26 Apr 19	8.55000 -0.34	8.80	8.50	8.75	232,596
25 Apr 19	8.89000 -0.16	9.09	8.82	8.99	291,926
24 Apr 19	9.05000 -0.28	9.36	8.98	9.30	264,900
23 Apr 19	9.33000 +0.03	9.52	9.16	9.31	325,367
22 Apr 19	9.30000 +0.23	9.48	9.12	9.15	373,009
18 Apr 19	9.07000 +0.03	9.27	8.94	9.12	311,763
17 Apr 19	9.04000 +0.40	9.11	8.60	8.70	497,031
16 Apr 19	8.64000 +0.12	8.70	8.27	8.56	242,982
15 Apr 19	8.52000 -0.21	8.70	8.47	8.67	263,298
12 Apr 19	8.73000 +0.26	8.80	8.45	8.75	316,075
11 Apr 19	8.47000 -0.06	8.88	8.38	8.44	305,946
10 Apr 19	8.53000 +0.24	8.64	8.29	8.34	196,912
09 Apr 19	8.29000 +0.01	8.45	8.08	8.24	230,514
08 Apr 19	8.28000 +0.42	8.29	7.90	7.90	267,592
05 Apr 19	7.86000 +0.31	7.89	7.58	7.58	547,266
04 Apr 19	7.55000 +0.07	7.65	7.27	7.46	292,967
03 Apr 19	7.48000 -0.24	7.77	7.43	7.74	400,250
02 Apr 19	7.72000 +0.00	7.86	7.54	7.78	271,498
01 Apr 19	7.72000 +0.60	7.84	7.20	7.20	522,449
29 Mar 19	7.12000 +0.00	7.25	6.97	7.25	462,498
28 Mar 19	7.12000 -0.17	7.26	7.04	7.23	262,917
27 Mar 19	7.29000 -0.26	7.59	7.20	7.54	240,093
26 Mar 19	7.55000 +0.13	7.79	7.50	7.65	229,242
25 Mar 19	7.42000 -0.21	7.62	7.35	7.54	239,524
22 Mar 19	7.63000 -0.36	7.91	7.53	7.91	373,038
21 Mar 19	7.99000 +0.16	8.16	7.70	7.82	375,703
20 Mar 19	7.83000 +0.28	8.05	7.38	7.58	425,538
19 Mar 19	7.55000 +0.06	7.74	7.40	7.54	433,136
18 Mar 19	7.49000 +0.34	7.57	7.10	7.19	385,111
15 Mar 19	7.15000 -0.13	7.36	7.10	7.32	490,277
14 Mar 19	7.28000 -0.11	7.55	7.25	7.41	240,645
13 Mar 19	7.39000 +0.10	7.58	7.30	7.35	634,221
12 Mar 19	7.29000 +0.02	7.35	7.14	7.33	390,383
11 Mar 19	7.27000 -0.14	7.55	7.23	7.43	427,777
08 Mar 19	7.41000 -0.61	7.57	7.11	7.50	1,025,605
07 Mar 19	8.02000 -0.90	8.74	7.67	8.74	831,348
06 Mar 19	8.92000 +0.01	8.98	8.63	8.88	372,816
05 Mar 19	8.91000 -0.19	9.20	8.89	9.14	195,590
04 Mar 19	9.10000 -0.11	9.32	8.75	9.32	369,592
01 Mar 19	9.21000 +0.23	9.40	8.98	9.00	439,827
28 Feb 19	8.98000 -0.44	9.51	8.87	9.38	375,480
27 Feb 19	9.42000 -0.16	9.81	9.35	9.64	399,894
26 Feb 19	9.58000 -0.11	9.97	9.55	9.68	262,878
25 Feb 19	9.69000 +0.12	9.70	9.45	9.45	204,955
22 Feb 19	9.57000 +0.05	9.72	9.41	9.60	284,856
21 Feb 19	9.52000 -0.07	9.64	9.31	9.54	308,497
20 Feb 19	9.59000 +0.06	9.72	9.35	9.51	292,781
19 Feb 19	9.53000 -0.17	9.89	9.41	9.89	391,970
15 Feb 19	9.70000 +0.82	9.74	8.85	8.85	688,311
14 Feb 19	8.88000 +0.18	8.90	8.61	8.67	292,729
13 Feb 19	8.70000 +0.52	8.93	8.21	8.24	544,228
12 Feb 19	8.18000 +0.41	8.20	7.93	8.05	431,055
11 Feb 19	7.77000 +0.24	7.89	7.35	7.45	389,177
08 Feb 19	7.53000 -0.35	7.96	7.48	7.96	390,873
07 Feb 19	7.88000 -0.27	8.12	7.75	8.11	257,370
06 Feb 19	8.15000 +0.04	8.46	7.97	8.07	375,771
05 Feb 19	8.11000 -0.14	8.21	7.98	8.21	193,975
04 Feb 19	8.25000 +0.24	8.30	7.72	7.90	402,747
01 Feb 19	8.01000 +0.26	8.05	7.68	7.78	361,196
31 Jan 19	7.75000 -0.56	8.36	7.67	8.36	627,706
30 Jan 19	8.31000 +0.08	8.39	8.21	8.34	256,351
29 Jan 19	8.23000 +0.16	8.42	8.08	8.11	290,098
28 Jan 19	8.07000 -0.39	8.35	7.93	8.34	362,764
25 Jan 19	8.46000 -0.06	8.70	8.43	8.60	343,439
24 Jan 19	8.52000 +0.03	8.76	8.43	8.43	144,113
23 Jan 19	8.49000 -0.06	8.68	8.23	8.63	480,755
22 Jan 19	8.55000 -0.58	9.07	8.52	9.05	231,452
21 Jan 19	9.13000 +0.31	9.17	8.87	8.96	70,142
18 Jan 19	8.82000 +0.27	9.14	8.53	8.53	392,035
17 Jan 19	8.55000 +0.06	8.66	8.23	8.38	302,790
16 Jan 19	8.49000 +0.04	8.54	8.27	8.44	143,825
15 Jan 19	8.45000 +0.03	8.66	8.40	8.48	176,111
14 Jan 19	8.42000 -0.20	8.62	8.31	8.50	238,356
11 Jan 19	8.62000 -0.12	8.83	8.45	8.67	282,662
10 Jan 19	8.74000 +0.04	8.90	8.51	8.65	370,472
09 Jan 19	8.70000 +0.41	8.84	8.30	8.37	578,929
08 Jan 19	8.29000 -0.13	8.56	7.98	8.55	620,730
07 Jan 19	8.42000 +0.10	8.63	8.22	8.40	592,846
04 Jan 19	8.32000 +0.42	8.38	7.90	8.17	654,558
03 Jan 19	7.90000 +0.63	8.19	7.30	7.36	1,295,249
02 Jan 19	7.27000 +0.09	7.50	6.88	7.07	753,624
31 Dec 18	7.18000 +0.39	7.25	6.83	6.89	636,941
28 Dec 18	6.79000 +0.91	7.03	5.93	5.93	951,909
27 Dec 18	5.88000 +0.06	6.26	5.83	6.26	554,854
24 Dec 18	5.82000 -0.20	6.01	5.75	5.98	296,180
21 Dec 18	6.02000 -0.06	6.14	5.84	6.10	4,159,042
20 Dec 18	6.08000 -0.12	6.32	6.04	6.08	597,045
19 Dec 18	6.20000 +0.06	6.52	6.03	6.22	636,622
18 Dec 18	6.14000 -0.19	6.37	6.12	6.32	491,797
17 Dec 18	6.33000 -0.38	6.79	6.31	6.72	514,397
14 Dec 18	6.71000 -0.08	7.14	6.43	6.52	1,041,726
13 Dec 18	6.79000 +0.02	6.80	6.41	6.47	351,042
12 Dec 18	6.77000 +0.20	6.92	6.62	6.67	474,720
11 Dec 18	6.57000 +0.01	6.73	6.46	6.66	483,642
10 Dec 18	6.56000 -0.40	6.98	6.45	6.98	563,721
07 Dec 18	6.96000 +0.06	7.31	6.77	7.01	526,278
06 Dec 18	6.90000 -0.10	6.99	6.75	6.78	669,015
05 Dec 18	7.00000 -0.06	7.13	6.81	7.12	441,826
04 Dec 18	7.06000 -0.79	7.90	6.85	7.90	1,083,777
03 Dec 18	7.85000 +0.59	8.07	7.50	7.50	525,029
30 Nov 18	7.26000 -0.05	7.43	6.95	7.22	557,922
29 Nov 18	7.31000 +0.06	7.46	7.11	7.19	326,676
28 Nov 18	7.25000 -0.08	7.45	7.05	7.35	442,008
27 Nov 18	7.33000 -0.21	7.58	7.30	7.52	414,551
26 Nov 18	7.54000 -0.28	8.01	7.46	7.85	291,101
23 Nov 18	7.82000 -0.35	8.04	7.67	7.99	331,072
22 Nov 18	8.17000 +0.05	8.29	7.80	8.10	66,190
21 Nov 18	8.12000 +0.23	8.33	7.97	7.98	269,402
20 Nov 18	7.89000 -0.42	8.12	7.80	8.10	256,242
19 Nov 18	8.31000 +0.06	8.43	8.03	8.28	339,376
16 Nov 18	8.25000 +0.06	8.43	7.73	8.30	480,801
15 Nov 18	8.19000 +0.12	8.35	7.98	8.04	488,922
14 Nov 18	8.07000 +0.40	8.19	7.76	7.82	863,105
13 Nov 18	7.67000 -0.12	8.11	7.51	7.78	838,412
12 Nov 18	7.79000 -0.60	8.93	7.66	8.43	859,850
09 Nov 18	8.39000 -1.24	9.13	8.08	8.66	1,471,836
08 Nov 18	9.63000 -0.40	10.04	9.48	10.04	353,888
07 Nov 18	10.03000 -0.27	10.44	9.77	10.42	227,260
06 Nov 18	10.30000 -0.18	10.72	10.14	10.54	393,051
05 Nov 18	10.48000 +0.64	10.65	9.92	9.92	360,983
02 Nov 18	9.84000 -0.24	10.18	9.69	10.11	293,442
01 Nov 18	10.08000 +0.46	10.09	9.57	9.65	364,574
31 Oct 18	9.62000 -0.08	10.23	9.35	9.80	363,873
30 Oct 18	9.70000 -0.06	9.86	9.44	9.64	357,645
29 Oct 18	9.76000 -0.56	10.74	9.51	10.74	419,335
26 Oct 18	10.32000 -0.22	10.54	10.15	10.40	364,227
25 Oct 18	10.54000 +0.17	10.80	10.23	10.40	358,695
24 Oct 18	10.37000 -0.78	11.57	10.24	11.28	600,849
23 Oct 18	11.15000 -0.55	11.32	10.88	11.29	451,808
22 Oct 18	11.70000 -0.26	12.20	11.69	11.90	420,223
19 Oct 18	11.96000 -0.10	12.35	11.95	12.15	216,802
18 Oct 18	12.06000 -0.68	12.60	11.83	12.60	814,210
17 Oct 18	12.74000 -0.45	13.14	12.68	13.13	439,380
16 Oct 18	13.19000 +0.04	13.36	12.89	13.20	192,090
15 Oct 18	13.15000 -0.19	14.52	13.13	14.52	165,167
12 Oct 18	13.34000 -0.07	13.63	13.17	13.58	120,203
11 Oct 18	13.41000 -0.42	13.82	13.25	13.73	247,107
10 Oct 18	13.83000 -0.25	14.07	13.73	14.00	368,573
09 Oct 18	14.08000 +0.16	14.15	13.62	13.87	163,187
05 Oct 18	13.92000 -0.12	14.10	13.65	14.02	152,014
04 Oct 18	14.04000 -0.84	15.24	13.97	14.80	189,039
03 Oct 18	14.88000 +0.19	14.98	14.43	14.76	288,460
02 Oct 18	14.69000 -0.69	15.43	14.56	15.37	220,486
01 Oct 18	15.38000 +0.25	15.84	14.89	15.28	358,449
28 Sep 18	15.13000 +1.07	15.16	14.16	14.29	573,015
27 Sep 18	14.06000 +0.21	14.26	13.77	13.92	196,733
26 Sep 18	13.85000 -0.47	14.37	13.74	14.21	157,883
25 Sep 18	14.32000 +0.10	14.47	14.08	14.40	147,959
24 Sep 18	14.22000 +0.91	14.25	13.45	13.45	276,067
21 Sep 18	13.31000 -0.23	13.59	13.24	13.57	255,575
20 Sep 18	13.54000 -0.07	13.75	13.26	13.62	178,765
19 Sep 18	13.61000 +0.94	13.70	12.65	12.67	492,918
18 Sep 18	12.67000 +0.04	12.77	12.26	12.75	358,948
17 Sep 18	12.63000 -0.31	13.12	12.56	13.01	229,609
14 Sep 18	12.94000 -0.40	13.57	12.88	13.33	259,940
13 Sep 18	13.34000 -0.32	13.59	13.15	13.59	258,699
12 Sep 18	13.66000 -0.02	13.95	13.49	13.81	244,534
11 Sep 18	13.68000 +0.28	13.80	13.11	13.38	352,143
10 Sep 18	13.40000 +0.11	13.72	13.29	13.49	312,249
07 Sep 18	13.29000 +0.38	13.35	12.60	12.79	325,864
06 Sep 18	12.91000 -0.40	13.36	12.73	13.29	379,563
05 Sep 18	13.31000 -0.64	13.84	12.98	13.84	391,829
04 Sep 18	13.95000 -0.45	14.68	13.85	14.52	441,871
31 Aug 18	14.40000 -0.20	14.55	14.26	14.53	292,428
30 Aug 18	14.60000 -0.37	15.15	14.17	15.00	460,226
29 Aug 18	14.97000 +0.28	15.06	14.74	14.80	347,647
28 Aug 18	14.69000 -0.04	14.85	14.68	14.75	180,161
27 Aug 18	14.73000 +0.06	14.92	14.68	14.69	166,742
24 Aug 18	14.67000 +0.29	14.98	14.54	14.54	278,667
23 Aug 18	14.38000 +0.17	14.42	14.13	14.16	148,779
22 Aug 18	14.21000 +0.43	14.34	13.92	13.92	267,763
21 Aug 18	13.78000 +0.23	13.86	13.57	13.61	231,730
20 Aug 18	13.55000 +0.06	13.64	13.47	13.48	272,042
17 Aug 18	13.49000 -0.02	13.61	13.37	13.58	327,870
16 Aug 18	13.51000 +0.11	13.57	13.26	13.47	495,466
15 Aug 18	13.40000 -0.05	13.46	12.99	13.26	567,043
14 Aug 18	13.45000 +0.20	13.55	13.33	13.40	481,754
13 Aug 18	13.25000 +0.15	13.29	12.95	13.10	784,340
10 Aug 18	13.10000 +0.19	13.38	12.88	12.96	498,401
09 Aug 18	12.91000 -0.20	13.12	12.75	13.01	637,003
08 Aug 18	13.11000 -0.74	13.74	12.72	13.74	1,110,767
07 Aug 18	13.85000 -0.50	14.57	13.80	14.53	298,671
03 Aug 18	14.35000 -0.11	14.60	14.25	14.43	122,601
02 Aug 18	14.46000 +0.10	14.63	14.22	14.26	155,637
01 Aug 18	14.36000 -0.24	14.57	14.17	14.45	247,220
31 Jul 18	14.60000 -0.31	14.99	14.40	14.86	191,578
30 Jul 18	14.91000 +0.52	15.07	14.47	14.57	475,447
27 Jul 18	14.39000 -0.53	15.02	14.37	14.90	280,571
26 Jul 18	14.92000 -0.11	15.34	14.89	15.00	261,802
25 Jul 18	15.03000 +0.00	15.20	14.85	15.04	157,641
24 Jul 18	15.03000 +0.26	15.22	14.79	14.89	278,494
23 Jul 18	14.77000 -0.06	14.98	14.61	14.97	273,354
20 Jul 18	14.83000 +0.04	15.14	14.76	14.84	169,071
19 Jul 18	14.79000 +0.00	15.62	14.68	14.88	375,313
18 Jul 18	14.79000 +0.14	14.87	14.14	14.54	269,315
17 Jul 18	14.65000 +0.10	14.85	14.32	14.52	197,388
16 Jul 18	14.55000 -0.60	14.88	14.36	14.88	710,593
13 Jul 18	15.15000 +0.05	15.36	15.07	15.19	165,759
12 Jul 18	15.10000 +0.01	15.40	14.96	15.25	241,896
11 Jul 18	15.09000 -0.05	15.46	14.78	14.94	625,177
10 Jul 18	15.14000 +1.01	15.24	14.25	14.30	1,876,851
09 Jul 18	14.13000 -0.24	14.41	13.98	14.35	714,620
06 Jul 18	14.37000 -0.12	14.67	14.27	14.40	1,160,442
05 Jul 18	14.49000 -0.27	14.78	14.21	14.78	407,367
04 Jul 18	14.76000 +0.33	14.88	14.45	14.50	99,390
03 Jul 18	14.43000 -0.46	15.23	14.40	15.01	453,863
29 Jun 18	14.89000 -0.19	15.38	14.73	15.15	413,600
28 Jun 18	15.08000 -0.53	15.60	15.01	15.60	430,444
27 Jun 18	15.61000 +0.50	15.80	15.28	15.38	559,316
26 Jun 18	15.11000 +0.42	15.27	14.63	14.78	446,444
25 Jun 18	14.69000 -0.44	15.38	14.66	15.12	383,563
22 Jun 18	15.13000 +0.63	15.21	14.75	14.80	517,854
21 Jun 18	14.50000 -0.20	14.83	14.42	14.64	301,556
20 Jun 18	14.70000 -0.17	15.25	14.48	15.06	427,027
19 Jun 18	14.87000 -0.40	15.23	14.84	15.01	226,117
18 Jun 18	15.27000 +0.13	15.46	15.13	15.14	359,137
15 Jun 18	15.14000 +0.58	15.55	14.97	14.99	752,135
14 Jun 18	14.56000 -0.19	14.97	14.31	14.84	376,084
13 Jun 18	14.75000 -0.66	15.51	14.67	15.40	752,850
12 Jun 18	15.41000 -0.65	16.19	15.36	16.02	543,973
11 Jun 18	16.06000 -0.03	16.09	15.84	16.02	171,974
08 Jun 18	16.09000 -0.02	16.12	15.56	16.10	649,006
07 Jun 18	16.11000 +0.83	16.32	15.39	15.39	682,380
06 Jun 18	15.28000 +0.05	15.55	15.04	15.26	425,160
05 Jun 18	15.23000 +0.20	15.37	14.89	14.89	309,925
04 Jun 18	15.03000 -0.60	15.68	14.93	15.66	541,244
01 Jun 18	15.63000 -0.22	15.94	15.56	15.72	344,056
31 May 18	15.85000 +0.41	16.15	15.41	15.41	698,219
30 May 18	15.44000 +0.64	15.56	14.82	14.83	464,433
29 May 18	14.80000 +0.15	14.96	14.50	14.74	464,290
28 May 18	14.65000 -0.26	14.85	14.47	14.85	207,490
25 May 18	14.91000 +0.10	14.95	14.27	14.60	561,633
24 May 18	14.81000 -0.27	15.05	14.70	14.80	366,746
23 May 18	15.08000 -0.12	15.30	14.76	15.00	435,946
22 May 18	15.20000 -0.30	15.82	15.13	15.62	423,260
18 May 18	15.50000 -0.08	15.79	15.21	15.52	498,766
17 May 18	15.58000 +0.47	15.60	15.15	15.21	570,916
16 May 18	15.11000 +0.30	15.34	14.60	14.80	620,830
15 May 18	14.81000 -0.30	15.09	14.56	15.09	674,501
14 May 18	15.11000 +0.63	15.19	14.47	14.59	696,972
11 May 18	14.48000 +0.35	14.50	13.80	14.07	1,033,722
10 May 18	14.13000 -1.13	15.02	13.97	14.96	1,966,164
09 May 18	15.26000 -1.48	16.23	15.15	15.97	1,779,666
08 May 18	16.74000 -0.57	17.30	16.32	17.28	727,390
07 May 18	17.31000 +0.04	17.91	17.22	17.45	473,288
04 May 18	17.27000 -0.50	17.80	16.99	17.72	464,639
03 May 18	17.77000 -0.61	18.33	17.73	18.19	327,333
02 May 18	18.38000 +0.41	18.43	17.88	17.92	331,232
01 May 18	17.97000 -0.36	18.30	17.75	18.20	224,810
30 Apr 18	18.33000 +0.06	18.54	17.87	18.13	324,250
27 Apr 18	18.27000 -0.24	18.69	18.22	18.33	127,056
26 Apr 18	18.51000 +0.21	18.56	18.27	18.49	375,421
25 Apr 18	18.30000 +0.57	18.45	17.46	17.63	351,685
24 Apr 18	17.73000 +0.14	18.35	17.50	17.59	440,044
23 Apr 18	17.59000 +0.42	17.70	16.83	16.99	454,320
20 Apr 18	17.17000 -0.14	17.28	16.87	17.19	360,369
19 Apr 18	17.31000 +0.67	17.57	16.82	16.92	836,642
18 Apr 18	16.64000 +0.76	16.69	15.99	16.25	614,763
17 Apr 18	15.88000 +0.42	15.99	15.01	15.20	383,001
16 Apr 18	15.46000 -0.52	16.02	15.36	15.92	444,542
13 Apr 18	15.98000 -0.22	16.36	15.83	16.23	354,550
12 Apr 18	16.20000 +0.40	16.27	15.54	15.76	169,411
11 Apr 18	15.80000 +0.09	16.40	15.77	15.95	512,598
10 Apr 18	15.71000 +0.84	15.98	15.02	15.21	461,849
09 Apr 18	14.87000 +0.15	15.23	14.82	15.04	204,392
06 Apr 18	14.72000 +0.19	14.85	14.35	14.42	357,292
05 Apr 18	14.53000 +0.25	14.95	14.29	14.30	518,956
04 Apr 18	14.28000 -0.11	14.35	13.93	14.09	296,168
03 Apr 18	14.39000 -0.03	14.55	14.18	14.48	229,398
02 Apr 18	14.42000 -0.41	14.82	14.24	14.72	182,103
29 Mar 18	14.83000 +0.33	15.09	14.48	14.55	316,514
28 Mar 18	14.50000 -0.88	15.37	14.46	15.36	382,610
27 Mar 18	15.38000 -0.51	16.24	15.27	15.96	224,844
26 Mar 18	15.89000 +0.04	16.03	15.52	16.00	258,213
23 Mar 18	15.85000 -0.26	16.56	15.75	16.28	284,302
22 Mar 18	16.11000 -0.46	16.45	15.84	16.25	312,376
21 Mar 18	16.57000 +0.62	17.08	16.11	16.15	760,503
20 Mar 18	15.95000 +0.17	16.38	15.83	15.97	650,328
19 Mar 18	15.78000 -0.49	16.24	15.64	16.24	298,765
16 Mar 18	16.27000 +0.37	16.45	15.76	15.91	359,854
15 Mar 18	15.90000 +0.33	15.97	15.64	15.69	279,654
14 Mar 18	15.57000 -0.54	16.19	15.36	16.15	698,367
13 Mar 18	16.11000 -0.03	16.40	15.80	16.11	249,446
12 Mar 18	16.14000 -0.65	16.89	16.05	16.69	416,034
09 Mar 18	16.79000 -0.20	17.34	16.69	17.04	412,425
08 Mar 18	16.99000 -0.99	17.69	16.04	17.45	1,076,177
07 Mar 18	17.98000 -0.09	18.26	17.45	17.96	280,734
06 Mar 18	18.07000 +0.05	18.43	17.82	18.21	338,346
05 Mar 18	18.02000 +1.19	18.11	16.72	16.76	315,199
02 Mar 18	16.83000 +0.16	16.89	16.30	16.55	343,258
01 Mar 18	16.67000 -0.57	17.44	16.53	17.18	462,689
28 Feb 18	17.24000 -1.06	18.42	17.19	18.37	307,802
27 Feb 18	18.30000 -0.49	18.92	18.24	18.79	282,638
26 Feb 18	18.79000 +0.16	19.08	18.56	18.75	216,409
23 Feb 18	18.63000 +1.00	18.77	17.73	17.73	296,694
22 Feb 18	17.63000 +0.29	18.05	17.39	17.50	247,216
21 Feb 18	17.34000 -0.14	17.78	17.22	17.40	282,033
20 Feb 18	17.48000 +0.26	17.60	17.09	17.32	253,588
16 Feb 18	17.22000 +0.09	17.31	16.94	16.98	214,466
15 Feb 18	17.13000 -0.03	17.37	16.57	17.37	292,982
14 Feb 18	17.16000 +0.87	17.21	16.09	16.26	402,634
13 Feb 18	16.29000 +0.44	16.47	15.53	15.80	379,119
12 Feb 18	15.85000 +0.94	16.10	15.01	15.02	359,935
09 Feb 18	14.91000 -0.47	15.44	14.39	15.44	657,275
08 Feb 18	15.38000 -1.00	16.75	15.34	16.41	510,744
07 Feb 18	16.38000 -1.17	17.68	16.31	17.55	496,731
06 Feb 18	17.55000 +0.28	17.69	16.68	16.86	318,260
05 Feb 18	17.27000 -0.45	17.89	17.08	17.37	372,473
02 Feb 18	17.72000 -0.20	17.86	17.22	17.59	259,773
01 Feb 18	17.92000 -0.08	18.28	17.42	18.09	381,992
31 Jan 18	18.00000 -0.24	18.28	17.82	18.24	270,644
30 Jan 18	18.24000 -1.05	19.23	18.18	19.08	311,493
29 Jan 18	19.29000 -0.29	19.53	19.07	19.42	324,716
26 Jan 18	19.58000 +0.16	19.86	19.36	19.49	366,484
25 Jan 18	19.42000 -0.08	20.11	19.37	19.60	436,972
24 Jan 18	19.50000 +0.00	19.63	19.22	19.60	591,450
23 Jan 18	19.50000 +0.53	19.70	18.92	18.96	344,452
22 Jan 18	18.97000 +0.28	19.04	18.57	18.68	521,520
19 Jan 18	18.69000 +0.36	18.79	18.01	18.01	536,290
18 Jan 18	18.33000 -0.12	18.79	18.28	18.31	321,444
17 Jan 18	18.45000 +0.24	18.56	17.93	18.19	451,012
16 Jan 18	18.21000 -0.91	18.99	18.05	18.99	419,453
15 Jan 18	19.12000 +0.34	19.22	18.59	18.86	111,593
12 Jan 18	18.78000 +0.51	19.24	18.26	18.26	451,934
11 Jan 18	18.27000 +0.14	18.65	18.15	18.62	640,466
10 Jan 18	18.13000 -0.56	19.11	18.05	18.81	494,176
09 Jan 18	18.69000 +0.40	18.76	18.34	18.47	373,828
08 Jan 18	18.29000 +0.09	18.36	18.08	18.22	321,885
05 Jan 18	18.20000 -0.68	18.71	18.11	18.71	528,040
04 Jan 18	18.88000 -0.80	19.75	18.72	19.71	494,706
03 Jan 18	19.68000 -0.28	20.26	19.61	20.01	281,014
02 Jan 18	19.96000 +0.54	20.00	19.51	19.70	158,847
29 Dec 17	19.42000 -0.08	19.83	19.41	19.71	156,392
28 Dec 17	19.50000 -0.01	19.64	19.23	19.51	173,074
27 Dec 17	19.51000 +0.19	19.70	19.08	19.57	268,502
22 Dec 17	19.32000 -0.05	19.68	19.14	19.59	331,577
21 Dec 17	19.37000 +1.27	19.48	18.25	18.25	655,785
20 Dec 17	18.10000 +0.48	18.18	17.50	17.80	430,030
19 Dec 17	17.62000 +0.08	17.93	17.23	17.64	522,383
18 Dec 17	17.54000 +0.43	17.78	17.21	17.21	548,948
15 Dec 17	17.11000 +0.00	17.32	16.55	17.20	706,900
14 Dec 17	17.11000 -0.71	17.88	17.01	17.67	713,048
13 Dec 17	17.82000 -0.29	18.22	17.77	18.20	290,688
12 Dec 17	18.11000 -0.05	18.75	17.82	18.32	302,146
11 Dec 17	18.16000 -0.07	18.30	17.76	18.20	427,504
08 Dec 17	18.23000 +0.03	18.68	18.14	18.47	430,426
07 Dec 17	18.20000 -0.60	18.96	18.09	18.96	571,108
06 Dec 17	18.80000 -1.14	19.77	18.71	19.77	407,357
05 Dec 17	19.94000 -0.68	20.63	19.91	20.53	226,688
04 Dec 17	20.62000 -0.68	21.39	20.42	21.28	264,348
01 Dec 17	21.30000 -0.01	21.74	21.08	21.60	539,450
30 Nov 17	21.31000 +1.03	21.36	20.45	20.45	555,744
29 Nov 17	20.28000 -0.09	20.85	19.87	20.36	461,198
28 Nov 17	20.37000 -0.69	21.14	20.20	21.04	342,223
27 Nov 17	21.06000 -1.05	22.06	21.02	22.05	263,582
24 Nov 17	22.11000 +0.11	22.40	22.05	22.10	175,551
23 Nov 17	22.00000 -0.02	22.33	22.00	22.00	108,003
22 Nov 17	22.02000 +0.33	22.48	21.96	22.01	415,420
21 Nov 17	21.69000 -0.12	22.14	21.52	22.00	468,312
20 Nov 17	21.81000 -0.61	22.49	21.75	22.49	313,145
17 Nov 17	22.42000 +0.30	22.68	22.16	22.46	172,317
16 Nov 17	22.12000 -0.44	22.87	22.02	22.68	246,533
15 Nov 17	22.56000 -1.08	23.21	22.51	23.00	364,861
14 Nov 17	23.64000 -1.24	24.64	23.37	24.61	246,861
13 Nov 17	24.88000 +0.03	24.99	24.47	24.88	286,173
10 Nov 17	24.85000 -0.08	24.98	24.64	24.86	301,446
09 Nov 17	24.93000 +1.23	25.28	24.12	24.12	1,127,064
08 Nov 17	23.70000 -0.07	24.06	23.48	23.79	211,420
07 Nov 17	23.77000 +0.01	23.86	23.36	23.75	252,472
06 Nov 17	23.76000 +0.78	23.94	22.99	22.99	253,590
03 Nov 17	22.98000 +0.33	23.07	22.33	22.62	211,823
02 Nov 17	22.65000 -0.16	22.93	22.39	22.85	212,182
01 Nov 17	22.81000 +0.73	23.18	22.23	22.26	356,857
31 Oct 17	22.08000 +0.23	22.22	21.55	21.87	226,210
30 Oct 17	21.85000 -0.07	22.31	21.73	22.03	496,937
27 Oct 17	21.92000 +1.30	21.98	20.24	20.54	472,476
26 Oct 17	20.62000 -0.15	20.73	20.35	20.73	235,798
25 Oct 17	20.77000 +0.40	20.80	20.17	20.34	393,902
24 Oct 17	20.37000 +0.20	20.68	20.26	20.26	400,880
23 Oct 17	20.17000 -0.56	20.80	20.10	20.75	367,707
20 Oct 17	20.73000 -0.10	20.99	20.54	20.76	283,180
19 Oct 17	20.83000 -0.67	21.45	20.70	21.15	570,789
18 Oct 17	21.50000 -0.87	22.48	21.15	22.33	552,603
17 Oct 17	22.37000 -0.14	22.82	22.20	22.54	262,230
16 Oct 17	22.51000 -0.47	23.35	22.45	23.15	436,014
13 Oct 17	22.98000 -0.16	23.33	22.85	23.15	409,980
12 Oct 17	23.14000 -0.57	23.63	23.03	23.63	470,471
11 Oct 17	23.71000 +0.18	23.87	23.36	23.50	461,449
10 Oct 17	23.53000 +0.08	23.84	23.34	23.44	375,971
06 Oct 17	23.45000 -0.21	23.66	23.09	23.25	325,827
05 Oct 17	23.66000 -0.10	23.96	23.49	23.68	248,672
04 Oct 17	23.76000 -0.57	24.33	23.63	24.26	314,483
03 Oct 17	24.33000 -0.25	24.50	23.99	24.33	483,689
02 Oct 17	24.58000 -0.12	24.85	24.16	24.28	510,812
29 Sep 17	24.70000 -0.16	24.95	24.63	24.69	213,902
28 Sep 17	24.86000 -0.14	25.26	24.65	25.11	229,475
27 Sep 17	25.00000 -0.02	25.10	24.50	25.09	423,996
26 Sep 17	25.02000 +0.03	25.24	24.11	24.73	388,850
25 Sep 17	24.99000 +0.24	25.09	24.65	24.85	260,716
22 Sep 17	24.75000 -0.24	25.17	24.45	25.17	429,994
21 Sep 17	24.99000 +0.35	25.57	24.46	24.63	701,674
20 Sep 17	24.64000 +0.67	24.67	24.02	24.20	756,838
19 Sep 17	23.97000 -0.03	24.24	23.91	24.15	402,196
18 Sep 17	24.00000 +0.76	24.05	23.46	23.46	511,407
15 Sep 17	23.24000 -0.33	23.69	22.85	23.67	1,646,179
14 Sep 17	23.57000 +0.50	23.95	23.28	23.28	592,567
13 Sep 17	23.07000 +1.32	23.42	21.76	21.95	738,445
12 Sep 17	21.75000 +0.61	21.80	20.90	21.10	360,998
11 Sep 17	21.14000 +0.01	21.34	20.82	21.12	402,531
08 Sep 17	21.13000 -0.32	21.59	20.81	21.33	475,052
07 Sep 17	21.45000 +0.16	21.46	20.87	21.24	533,678
06 Sep 17	21.29000 -0.19	21.74	21.16	21.57	297,172
05 Sep 17	21.48000 +0.01	21.63	21.17	21.43	344,639
01 Sep 17	21.47000 +0.06	21.55	21.06	21.37	314,043
31 Aug 17	21.41000 +0.45	21.55	20.76	20.76	263,399
30 Aug 17	20.96000 +0.14	21.13	20.62	20.76	108,596
29 Aug 17	20.82000 +0.12	21.01	20.30	20.39	172,179
28 Aug 17	20.70000 -0.36	21.11	20.29	21.11	219,190
25 Aug 17	21.06000 -0.22	21.40	20.93	21.39	173,301
24 Aug 17	21.28000 -0.16	21.46	21.03	21.40	234,380
23 Aug 17	21.44000 +0.39	21.80	21.00	21.00	520,669
22 Aug 17	21.05000 +0.25	21.18	20.75	20.75	189,637
21 Aug 17	20.80000 -0.32	21.11	20.36	21.11	303,481
18 Aug 17	21.12000 +0.57	21.53	20.53	20.75	634,674
17 Aug 17	20.55000 -0.24	21.15	20.51	20.74	295,132
16 Aug 17	20.79000 -0.36	21.38	20.65	21.13	447,793
15 Aug 17	21.15000 -0.11	21.36	20.95	20.99	386,855
14 Aug 17	21.26000 -0.52	22.04	21.16	21.89	529,600
11 Aug 17	21.78000 +0.32	22.11	21.55	21.59	453,937
10 Aug 17	21.46000 +0.44	22.03	21.32	21.35	971,477
09 Aug 17	21.02000 +1.32	21.27	20.30	20.31	1,179,771
08 Aug 17	19.70000 +0.10	19.91	19.29	19.77	1,857,456
04 Aug 17	19.60000 +0.30	19.90	19.09	19.23	212,900
03 Aug 17	19.30000 -0.70	20.17	19.12	20.15	322,847
02 Aug 17	20.00000 -0.13	20.23	19.65	20.02	269,528
01 Aug 17	20.13000 +0.15	20.28	19.58	19.72	263,442
31 Jul 17	19.98000 -0.01	20.09	19.31	19.99	178,235
28 Jul 17	19.99000 -0.07	20.49	19.88	19.92	245,798
27 Jul 17	20.06000 +0.24	20.12	19.68	19.82	214,838
26 Jul 17	19.82000 -0.17	20.23	19.77	20.15	401,477
25 Jul 17	19.99000 +0.38	20.41	19.80	19.91	442,211
24 Jul 17	19.61000 +0.15	19.91	19.37	19.61	165,273
21 Jul 17	19.46000 -0.18	19.61	19.21	19.50	185,071
20 Jul 17	19.64000 +0.25	20.05	19.38	19.65	348,869
19 Jul 17	19.39000 +1.09	19.57	18.36	18.40	672,911
18 Jul 17	18.30000 -0.09	18.86	18.28	18.51	99,858
17 Jul 17	18.39000 -0.18	18.79	18.21	18.67	106,691
14 Jul 17	18.57000 +0.04	18.75	18.31	18.75	138,036
13 Jul 17	18.53000 +0.14	18.70	18.38	18.50	204,590
12 Jul 17	18.39000 -0.14	19.27	18.28	18.72	416,518
11 Jul 17	18.53000 +0.22	18.60	18.09	18.39	192,163
10 Jul 17	18.31000 +0.86	18.67	17.01	17.41	703,432
07 Jul 17	17.45000 -1.29	18.56	17.14	18.56	1,174,368
06 Jul 17	18.74000 -0.25	19.29	18.65	18.99	380,038
05 Jul 17	18.99000 -0.41	19.43	18.77	19.42	248,479
04 Jul 17	19.40000 +0.31	19.85	19.20	19.20	55,899
30 Jun 17	19.09000 +0.09	19.24	18.81	19.04	445,307
29 Jun 17	19.00000 -0.13	19.26	18.89	19.24	139,100
28 Jun 17	19.13000 -0.08	19.31	18.86	19.31	269,685
27 Jun 17	19.21000 +0.16	19.40	18.94	19.06	318,419
26 Jun 17	19.05000 -0.29	19.38	18.79	19.38	249,925
23 Jun 17	19.34000 +0.36	19.43	18.92	19.06	161,175
22 Jun 17	18.98000 +0.17	19.22	18.67	18.81	193,251
21 Jun 17	18.81000 -0.48	19.65	18.67	19.29	377,353
20 Jun 17	19.29000 +0.02	19.39	18.55	18.99	374,009
19 Jun 17	19.27000 +0.06	19.34	18.98	19.23	268,547
16 Jun 17	19.21000 +0.21	19.48	19.03	19.15	2,858,183
15 Jun 17	19.00000 -0.57	19.70	18.87	19.49	504,607
14 Jun 17	19.57000 -1.19	20.84	19.49	20.76	588,712
13 Jun 17	20.76000 -0.04	21.06	20.55	20.86	469,014
12 Jun 17	20.80000 +0.15	21.41	20.58	21.11	776,781
09 Jun 17	20.65000 +0.09	20.85	20.51	20.73	366,162
08 Jun 17	20.56000 -0.05	20.84	20.30	20.49	201,877
07 Jun 17	20.61000 -0.36	21.45	20.12	20.71	439,663
06 Jun 17	20.97000 +0.75	21.01	20.15	20.37	218,008
05 Jun 17	20.22000 -0.10	20.53	20.12	20.17	150,787
02 Jun 17	20.32000 -0.27	20.53	20.10	20.50	236,245
01 Jun 17	20.59000 +0.33	21.01	20.19	20.31	287,962
31 May 17	20.26000 -0.57	20.55	19.58	20.55	411,601
30 May 17	20.83000 -0.58	21.39	20.44	21.39	463,795
29 May 17	21.41000 +0.06	21.61	21.36	21.43	66,345
26 May 17	21.35000 +0.20	21.38	20.97	21.38	237,499
25 May 17	21.15000 -0.72	22.22	20.97	21.88	264,152
24 May 17	21.87000 -0.45	22.36	21.51	22.36	216,247
23 May 17	22.32000 +0.54	22.41	21.92	22.17	226,449
19 May 17	21.78000 +0.63	21.83	21.47	21.47	270,388
18 May 17	21.15000 -0.02	21.48	20.15	20.76	305,401
17 May 17	21.17000 -0.42	21.82	21.11	21.59	273,330
16 May 17	21.59000 +0.28	21.70	21.21	21.30	198,670
15 May 17	21.31000 +0.21	22.10	21.21	21.99	221,281
12 May 17	21.10000 +0.58	21.19	20.60	20.60	391,902
11 May 17	20.52000 +0.41	20.99	20.19	20.29	514,071
10 May 17	20.11000 +2.22	20.50	18.27	18.63	1,100,152
09 May 17	17.89000 -0.13	18.32	17.62	18.08	177,120
08 May 17	18.02000 +0.63	18.18	17.18	17.37	287,847
05 May 17	17.39000 +1.05	17.56	16.00	16.39	342,713
04 May 17	16.34000 -0.88	17.05	15.96	17.05	576,269
03 May 17	17.22000 +0.03	17.42	17.11	17.19	169,490
02 May 17	17.19000 -0.17	17.56	17.03	17.30	300,830
01 May 17	17.36000 -0.06	17.89	17.16	17.53	321,692
28 Apr 17	17.42000 -0.07	17.81	17.24	17.61	109,050
27 Apr 17	17.49000 -0.67	18.01	17.20	18.01	271,358
26 Apr 17	18.16000 -0.29	18.56	18.00	18.29	401,973
25 Apr 17	18.45000 +0.20	18.57	18.14	18.24	526,250
24 Apr 17	18.25000 +0.03	18.44	18.04	18.39	248,553
21 Apr 17	18.22000 -0.09	18.38	18.13	18.25	260,563
20 Apr 17	18.31000 -0.30	18.68	18.25	18.53	175,968
19 Apr 17	18.61000 -0.16	19.03	18.27	18.80	424,748
18 Apr 17	18.77000 +0.24	18.95	18.30	18.40	470,952
17 Apr 17	18.53000 +0.62	18.59	17.82	17.97	512,677
13 Apr 17	17.91000 -0.50	18.63	17.64	18.43	596,972
12 Apr 17	18.41000 -0.03	18.69	18.17	18.48	441,509
11 Apr 17	18.44000 +0.36	18.49	17.68	18.01	221,838
10 Apr 17	18.08000 +0.32	18.18	17.86	17.90	151,272
07 Apr 17	17.76000 +0.15	17.95	17.52	17.66	415,229
06 Apr 17	17.61000 +0.25	17.94	17.48	17.56	228,764
05 Apr 17	17.36000 -0.14	18.05	17.16	17.78	307,301
04 Apr 17	17.50000 +0.43	17.63	17.04	17.18	372,250
03 Apr 17	17.07000 +0.09	17.15	16.55	17.08	215,459
31 Mar 17	16.98000 +0.05	17.31	16.88	16.89	170,964
30 Mar 17	16.93000 +0.01	17.30	16.82	17.08	278,905
29 Mar 17	16.92000 +0.65	17.10	16.37	16.42	265,901
28 Mar 17	16.27000 +0.49	16.36	15.78	15.84	274,356
27 Mar 17	15.78000 +0.13	15.81	15.06	15.48	253,242
24 Mar 17	15.65000 +0.00	15.84	15.43	15.75	141,160
23 Mar 17	15.65000 +0.57	15.76	14.91	14.97	168,271
22 Mar 17	15.08000 -0.02	15.20	14.60	14.62	216,967
21 Mar 17	15.10000 -0.49	15.79	15.05	15.69	222,391
20 Mar 17	15.59000 +0.04	15.81	15.22	15.40	122,242
17 Mar 17	15.55000 -0.35	16.09	15.49	15.98	130,731
16 Mar 17	15.90000 -0.20	16.30	15.89	16.19	113,949
15 Mar 17	16.10000 +0.65	16.21	15.45	15.66	292,650
14 Mar 17	15.45000 -0.29	15.52	14.60	15.48	517,468
13 Mar 17	15.74000 -0.08	16.24	15.55	15.82	260,639
10 Mar 17	15.82000 +0.32	15.96	15.44	15.75	260,472
09 Mar 17	15.50000 -0.21	16.23	15.11	15.67	622,464
08 Mar 17	15.71000 -0.80	16.42	15.68	16.40	226,866
07 Mar 17	16.51000 -0.44	17.00	16.41	17.00	167,758
06 Mar 17	16.95000 +0.04	17.01	16.46	16.90	219,205
03 Mar 17	16.91000 -0.20	17.31	16.75	17.12	183,556
02 Mar 17	17.11000 -0.74	17.83	17.02	17.76	245,826
01 Mar 17	17.85000 +0.42	18.06	17.52	17.52	308,969
28 Feb 17	17.43000 +0.14	17.51	16.92	17.19	211,275
27 Feb 17	17.29000 -0.21	17.54	17.15	17.54	104,796
24 Feb 17	17.50000 -0.69	18.08	17.39	18.05	202,761
23 Feb 17	18.19000 -0.13	18.77	18.14	18.65	203,826
22 Feb 17	18.32000 -0.51	18.70	18.30	18.70	346,020
21 Feb 17	18.83000 +0.36	18.90	18.62	18.84	714,446
17 Feb 17	18.47000 -0.05	18.92	18.37	18.49	378,502
16 Feb 17	18.52000 +0.69	18.64	18.16	18.23	408,128
15 Feb 17	17.83000 +1.54	17.93	16.20	16.25	667,160
14 Feb 17	16.29000 +0.15	16.40	16.01	16.27	141,033
13 Feb 17	16.14000 -0.04	16.20	15.88	16.06	146,619
10 Feb 17	16.18000 +0.25	16.42	15.99	16.11	108,980
09 Feb 17	15.93000 -0.04	16.30	15.68	16.15	226,707
08 Feb 17	15.97000 +0.14	16.08	15.23	15.74	273,875
07 Feb 17	15.83000 -0.61	16.40	15.64	16.40	396,365
06 Feb 17	16.44000 -0.33	16.72	16.41	16.72	220,496
03 Feb 17	16.77000 -0.17	17.15	16.68	17.04	169,386
02 Feb 17	16.94000 -0.31	17.29	16.81	17.20	272,933
01 Feb 17	17.25000 +0.53	17.46	16.82	16.94	352,309
31 Jan 17	16.72000 +0.48	16.76	16.10	16.27	290,680
30 Jan 17	16.24000 -0.43	16.56	16.00	16.56	351,386
27 Jan 17	16.67000 -0.35	17.04	16.64	17.02	240,345
26 Jan 17	17.02000 -0.06	17.35	16.93	17.24	118,766
25 Jan 17	17.08000 -0.17	17.37	17.04	17.25	182,292
24 Jan 17	17.25000 +0.49	17.69	16.83	16.83	328,896
23 Jan 17	16.76000 -0.35	16.93	16.47	16.93	355,840
20 Jan 17	17.11000 +0.60	17.42	16.72	16.72	697,651
19 Jan 17	16.51000 +0.17	16.71	16.40	16.42	356,349
18 Jan 17	16.34000 -0.09	16.68	16.02	16.21	267,966
17 Jan 17	16.43000 +0.23	16.49	16.16	16.48	605,801
16 Jan 17	16.20000 -0.28	16.49	16.00	16.49	181,709
13 Jan 17	16.48000 +0.17	16.75	16.03	16.32	437,626
12 Jan 17	16.31000 +0.08	16.55	15.95	16.55	282,223
11 Jan 17	16.23000 -0.17	16.56	16.12	16.56	236,295
10 Jan 17	16.40000 -0.05	16.75	16.32	16.64	240,576
09 Jan 17	16.45000 -0.97	17.25	16.37	17.25	348,609
06 Jan 17	17.42000 -0.46	17.92	17.28	17.92	224,605
05 Jan 17	17.88000 -0.12	18.23	17.26	17.49	470,192
04 Jan 17	17.99930 +0.03	18.14	17.85	18.00	492,477
03 Jan 17	17.96930 -0.10	18.55	17.74	18.12	612,851
30 Dec 16	18.06930 -0.12	18.29	17.99	18.14	180,695
29 Dec 16	18.18930 +0.05	18.22	17.82	18.14	361,946
28 Dec 16	18.13930 +0.10	18.51	18.10	18.29	307,822
23 Dec 16	18.03930 -0.26	18.35	17.92	18.30	123,329
22 Dec 16	18.29930 -0.24	18.68	18.09	18.55	167,382
21 Dec 16	18.53930 -0.22	19.00	18.43	18.88	262,828
20 Dec 16	18.75920 -0.21	19.10	18.70	19.09	230,470
19 Dec 16	18.96920 +0.12	19.25	18.80	18.84	244,011
16 Dec 16	18.84920 +0.73	19.15	18.35	18.35	616,587
15 Dec 16	18.11930 +0.42	18.26	17.34	17.38	546,165
14 Dec 16	17.69930 -0.33	18.30	17.59	17.90	431,802
13 Dec 16	18.02930 +0.10	18.25	17.88	18.00	293,664
12 Dec 16	17.92930 -0.26	19.15	17.78	18.99	366,811
09 Dec 16	18.18930 -0.11	18.82	18.12	18.41	286,326
08 Dec 16	18.29930 +0.44	18.32	17.64	17.96	347,147
07 Dec 16	17.85930 -0.37	18.37	17.80	18.15	190,710
06 Dec 16	18.22930 +0.45	18.34	17.60	17.60	325,185
05 Dec 16	17.77930 -0.02	18.44	17.72	18.31	289,902
02 Dec 16	17.79930 +0.17	18.12	17.68	17.68	234,922
01 Dec 16	17.62930 +0.27	18.78	17.50	17.83	601,351
30 Nov 16	17.35930 +0.98	17.94	17.14	17.38	893,560
29 Nov 16	16.37930 -0.06	16.60	15.90	15.96	377,422
28 Nov 16	16.43930 -0.12	16.85	16.43	16.60	298,092
25 Nov 16	16.55930 -0.43	16.84	16.43	16.81	177,386
24 Nov 16	16.98930 +0.14	17.05	16.79	16.79	89,075
23 Nov 16	16.84930 +0.06	17.05	16.43	16.58	245,532
22 Nov 16	16.78930 +0.03	17.23	16.47	16.85	405,908
21 Nov 16	16.75930 +0.89	16.85	16.21	16.23	472,979
18 Nov 16	15.86940 +0.26	16.26	15.70	15.72	315,297
17 Nov 16	15.60940 -0.17	16.16	15.54	16.00	334,941
16 Nov 16	15.77940 -0.06	16.14	15.49	15.70	359,601
15 Nov 16	15.83940 +0.63	16.58	15.41	15.51	1,374,824
14 Nov 16	15.20940 +0.50	15.31	14.68	14.69	250,198
11 Nov 16	14.70940 +0.18	14.77	13.99	14.40	535,415
10 Nov 16	14.52940 +0.31	14.98	14.29	14.31	354,015
09 Nov 16	14.21940 -0.05	14.87	13.91	13.91	408,978
08 Nov 16	14.26940 +0.07	14.62	13.80	14.04	240,749
07 Nov 16	14.19940 +0.61	14.32	13.79	13.80	270,145
04 Nov 16	13.58950 -0.45	14.52	13.43	13.94	469,258
03 Nov 16	14.03940 -0.74	14.84	13.99	14.84	268,043
02 Nov 16	14.77940 -0.61	15.15	14.34	14.80	321,975
01 Nov 16	15.38940 +0.17	15.60	15.09	15.22	231,457
31 Oct 16	15.21940 -0.35	15.50	14.94	15.50	616,338
28 Oct 16	15.56940 -0.25	16.10	15.43	15.75	355,640
27 Oct 16	15.81940 -0.13	16.12	15.73	16.00	366,229
26 Oct 16	15.94940 -0.46	16.65	15.72	16.15	278,407
25 Oct 16	16.40930 -0.37	17.10	16.35	16.95	364,263
24 Oct 16	16.77930 -0.57	17.28	16.50	17.25	461,198
21 Oct 16	17.34930 +0.50	17.64	16.80	16.80	440,388
20 Oct 16	16.84930 -0.16	17.25	16.69	16.75	144,554
19 Oct 16	17.00930 +0.46	17.47	16.66	16.66	420,088
18 Oct 16	16.54930 +0.18	16.80	16.33	16.54	2,553,055
17 Oct 16	16.36930 -0.40	16.63	16.02	16.55	241,403
14 Oct 16	16.76930 -0.12	17.15	16.75	17.10	459,702
13 Oct 16	16.88930 +0.25	17.22	16.22	16.50	408,424
12 Oct 16	16.63930 -0.37	17.19	16.48	17.19	209,510
11 Oct 16	17.00930 +0.52	17.36	16.74	17.22	509,842
07 Oct 16	16.48930 -0.44	17.15	16.34	16.96	310,216
06 Oct 16	16.92930 +0.93	17.22	15.78	16.34	1,048,894
05 Oct 16	15.99940 +1.13	16.15	15.16	15.27	704,024
04 Oct 16	14.86940 -0.38	15.40	14.75	15.23	316,711
03 Oct 16	15.24940 +0.51	15.44	14.67	15.12	800,723
30 Sep 16	14.73940 +0.04	15.06	14.56	14.81	517,891
29 Sep 16	14.69940 +0.14	15.39	14.38	14.57	1,457,378
28 Sep 16	14.55940 +0.56	14.94	13.64	14.10	1,145,844
27 Sep 16	13.99940 -0.89	14.75	13.98	14.57	700,695
26 Sep 16	14.88940 +0.75	15.60	14.35	14.35	715,493
23 Sep 16	14.13940 -0.43	14.95	14.02	14.73	454,591
22 Sep 16	14.56940 +0.19	14.81	14.53	14.74	280,735
21 Sep 16	14.37940 +0.53	14.44	14.03	14.06	255,782
20 Sep 16	13.84940 -0.53	14.50	13.78	14.29	369,328
19 Sep 16	14.37940 -0.53	15.11	14.33	15.08	406,423
16 Sep 16	14.90940 -0.34	15.13	14.74	15.10	486,628
15 Sep 16	15.24940 +0.33	15.79	15.00	15.09	474,117
14 Sep 16	14.91940 +0.37	15.25	14.41	14.47	656,848
13 Sep 16	14.54940 -0.32	14.73	14.21	14.65	460,354
12 Sep 16	14.86940 +0.16	15.01	14.05	14.51	278,341
09 Sep 16	14.70940 -0.14	14.86	14.49	14.67	298,096
08 Sep 16	14.84940 +0.35	15.01	14.56	14.70	480,351
07 Sep 16	14.49940 -0.13	14.84	14.48	14.61	267,155
06 Sep 16	14.62940 +0.19	14.82	14.31	14.40	143,496
02 Sep 16	14.43940 +0.44	14.48	14.01	14.15	229,200
01 Sep 16	13.99940 +0.05	14.39	13.76	13.76	612,971
31 Aug 16	13.94940 +0.19	14.01	13.59	13.59	265,005
30 Aug 16	13.75940 +0.07	13.88	13.50	13.78	267,689
29 Aug 16	13.68950 -0.01	13.90	13.54	13.54	246,764
26 Aug 16	13.69950 -0.12	13.91	13.52	13.87	353,212
25 Aug 16	13.81940 +0.76	13.92	12.98	13.00	495,534
24 Aug 16	13.05950 -0.30	13.40	12.94	13.28	346,117
23 Aug 16	13.35950 +0.40	13.45	12.83	12.95	287,872
22 Aug 16	12.95950 -0.39	13.30	12.85	13.30	422,401
19 Aug 16	13.34950 -0.10	13.66	13.33	13.50	297,199
18 Aug 16	13.44950 +0.14	13.52	13.37	13.50	281,968
17 Aug 16	13.30950 +0.01	13.40	12.96	13.27	291,227
16 Aug 16	13.29950 +0.08	13.50	12.99	13.26	396,341
15 Aug 16	13.21950 +0.45	13.43	12.85	12.90	407,378
12 Aug 16	12.76950 +0.19	12.87	12.50	12.74	237,741
11 Aug 16	12.57950 +0.13	12.78	12.38	12.62	334,592
10 Aug 16	12.44950 -0.29	12.92	12.42	12.86	350,316
09 Aug 16	12.73950 -0.41	13.15	12.66	13.15	421,031
08 Aug 16	13.14950 -0.04	13.96	12.55	13.96	813,499
05 Aug 16	13.18950 +0.69	13.62	12.35	12.68	539,225
04 Aug 16	12.49950 +0.29	12.66	12.09	12.09	372,611
03 Aug 16	12.20950 +0.52	12.34	11.56	11.62	564,228
02 Aug 16	11.68950 -0.61	12.34	11.55	12.03	450,815
29 Jul 16	12.29950 +0.28	12.50	11.82	12.00	310,363
28 Jul 16	12.01950 +0.12	12.12	11.84	11.90	370,795
27 Jul 16	11.89950 +0.06	12.50	11.80	12.23	712,287
26 Jul 16	11.83950 +0.04	11.93	11.58	11.61	2,378,291
25 Jul 16	11.79950 -0.37	12.08	11.65	12.01	561,026
22 Jul 16	12.16950 +0.01	12.39	11.85	12.19	297,984
21 Jul 16	12.15950 -0.11	12.46	12.12	12.36	206,235
20 Jul 16	12.26950 -0.01	12.52	11.98	12.10	253,510
19 Jul 16	12.27950 -0.19	12.72	12.07	12.60	524,599
18 Jul 16	12.46950 -0.02	12.73	12.35	12.55	530,181
15 Jul 16	12.48950 +0.14	12.54	12.26	12.54	350,942
14 Jul 16	12.34950 +0.15	12.58	12.22	12.35	657,626
13 Jul 16	12.19950 -0.33	12.58	11.91	12.56	603,535
12 Jul 16	12.52950 +0.69	12.57	11.83	12.06	1,040,949
11 Jul 16	11.83950 -0.09	12.43	11.72	12.06	4,613,021
08 Jul 16	11.92950 +0.06	12.26	11.60	12.11	2,752,587
07 Jul 16	11.86950 +0.93	13.23	11.65	13.00	4,449,891
06 Jul 16	10.93960 -0.02	11.10	10.50	10.70	335,570
05 Jul 16	10.95960 -0.42	11.16	10.60	11.01	622,379
04 Jul 16	11.37950 +0.66	11.47	11.00	11.00	209,271
30 Jun 16	10.71960 +0.38	10.88	10.09	10.47	753,991
29 Jun 16	10.33960 +0.68	10.41	9.68	9.87	510,828
28 Jun 16	9.65960 +0.40	10.19	9.40	9.80	523,531
27 Jun 16	9.25960 -0.70	9.85	9.03	9.85	677,428
24 Jun 16	9.95960 -0.74	10.55	9.85	9.98	831,477
23 Jun 16	10.69960 +0.49	10.75	10.40	10.45	463,753
22 Jun 16	10.20960 +0.68	10.31	9.77	9.95	844,635
21 Jun 16	9.52960 +0.30	9.54	8.96	9.00	512,158
20 Jun 16	9.22960 +0.66	9.32	8.73	8.86	615,674
17 Jun 16	8.56970 +0.40	8.72	8.40	8.47	657,381
16 Jun 16	8.16970 -0.24	8.29	8.01	8.18	641,054
15 Jun 16	8.40970 -0.01	8.70	8.17	8.21	1,038,088
14 Jun 16	8.41970 -0.14	8.68	8.09	8.51	814,762
13 Jun 16	8.55970 -0.10	8.77	8.15	8.35	797,153
10 Jun 16	8.65970 -0.53	9.00	8.53	8.99	745,602
09 Jun 16	9.18960 -0.19	9.36	8.91	9.05	469,001
08 Jun 16	9.37960 +0.39	9.59	9.02	9.35	1,243,277
07 Jun 16	8.98960 +0.63	9.05	8.49	8.56	1,772,893
06 Jun 16	8.35970 +0.27	8.60	8.29	8.32	2,311,836
03 Jun 16	8.08970 -0.11	8.34	7.95	8.25	660,693
02 Jun 16	8.19970 -0.31	8.44	7.99	8.40	1,461,989
01 Jun 16	8.50970 -0.40	8.82	8.35	8.79	642,940
31 May 16	8.90960 +0.16	9.08	8.82	8.84	439,812
30 May 16	8.74960 -0.13	8.95	8.65	8.89	101,508
27 May 16	8.87960 -0.09	8.98	8.59	8.83	360,566
26 May 16	8.96960 +0.17	9.22	8.78	9.00	712,950
25 May 16	8.79960 +0.53	8.90	8.46	8.55	648,808
24 May 16	8.26970 +0.03	8.44	8.05	8.15	244,791
20 May 16	8.23970 -0.21	8.67	8.23	8.58	427,597
19 May 16	8.44970 +0.18	8.47	7.68	7.99	620,803
18 May 16	8.26970 -0.50	8.95	8.22	8.80	743,508
17 May 16	8.76960 +0.15	9.07	8.38	8.72	914,259
16 May 16	8.61970 +1.01	8.71	7.89	7.95	872,023
13 May 16	7.60970 -0.13	8.11	7.50	7.69	496,128
12 May 16	7.73970 +0.10	8.19	7.56	7.99	704,030
11 May 16	7.63970 -0.01	8.02	7.34	7.62	838,025
10 May 16	7.64970 +0.04	7.92	7.60	7.69	474,254
09 May 16	7.60970 -0.61	8.12	7.55	8.12	526,297
06 May 16	8.21970 +0.09	8.62	7.81	7.82	502,050
05 May 16	8.12970 +0.22	8.58	7.90	8.45	818,360
04 May 16	7.90970 +0.02	8.40	7.53	8.09	781,788
03 May 16	7.88970 -0.60	8.35	7.74	8.02	835,971
02 May 16	8.48970 -0.64	9.15	8.41	9.08	816,563
29 Apr 16	9.12960 -0.25	9.87	8.81	9.59	1,236,218
28 Apr 16	9.37960 +0.07	9.85	9.23	9.36	1,076,740
27 Apr 16	9.30960 +0.34	9.87	9.10	9.42	1,219,083
26 Apr 16	8.96960 +0.50	9.34	8.67	8.67	852,847
25 Apr 16	8.46970 -0.33	8.92	8.40	8.72	682,279
22 Apr 16	8.79960 +0.67	8.87	8.12	8.20	1,280,864
21 Apr 16	8.12970 +0.28	8.36	7.82	8.00	1,358,911
20 Apr 16	7.84970 +0.28	8.02	7.30	7.36	1,031,381
19 Apr 16	7.56970 +0.85	7.65	6.86	7.00	1,639,244
18 Apr 16	6.71970 -0.03	7.14	6.15	6.27	1,289,343
15 Apr 16	6.74970 -0.32	7.00	6.59	6.78	877,472
14 Apr 16	7.06970 -0.68	7.89	6.98	7.89	1,202,731
13 Apr 16	7.74970 -0.02	8.08	7.39	7.77	795,888
12 Apr 16	7.76970 +0.68	7.98	7.20	7.20	1,421,883
11 Apr 16	7.08970 +0.39	7.15	6.76	6.87	997,112
08 Apr 16	6.69970 +0.48	6.89	6.51	6.58	1,342,366
07 Apr 16	6.21980 -0.14	6.43	5.91	6.28	699,697
06 Apr 16	6.35970 +0.26	6.65	6.16	6.31	1,014,314
05 Apr 16	6.09980 -0.08	6.27	5.79	6.11	1,066,779
04 Apr 16	6.17980 -0.38	6.66	6.11	6.60	900,895
01 Apr 16	6.55970 -0.24	6.78	6.30	6.38	1,090,563
31 Mar 16	6.79970 -0.20	7.16	6.72	7.00	1,220,922
30 Mar 16	6.99970 +0.07	7.50	6.72	7.15	1,004,073
29 Mar 16	6.92970 -0.09	6.98	6.42	6.78	923,955
28 Mar 16	7.01970 -0.20	7.26	6.72	7.16	729,612
24 Mar 16	7.21970 +0.14	7.61	6.58	6.79	906,905
23 Mar 16	7.07970 -0.66	7.59	7.06	7.51	1,186,334
22 Mar 16	7.73970 +0.23	7.90	7.05	7.18	1,617,536
21 Mar 16	7.50970 -0.66	8.15	7.10	8.15	1,695,790
18 Mar 16	8.16970 -1.40	9.75	7.96	9.50	6,616,181
17 Mar 16	9.56960 +0.90	9.57	8.63	9.02	1,450,452
16 Mar 16	8.66970 +0.31	8.85	8.23	8.58	1,027,888
15 Mar 16	8.35970 -0.50	8.57	7.95	8.57	1,009,675
14 Mar 16	8.85960 +0.07	9.00	8.15	8.42	1,161,580
11 Mar 16	8.78960 +0.29	9.38	8.65	8.79	1,226,207
10 Mar 16	8.49970 -0.33	8.73	8.17	8.70	969,151
09 Mar 16	8.82960 +0.36	9.15	8.55	8.80	1,177,828
08 Mar 16	8.46970 -0.53	9.17	8.45	9.04	1,653,313
07 Mar 16	8.99960 +0.95	9.30	8.15	8.28	2,192,470
04 Mar 16	8.04970 +0.28	8.35	7.60	7.95	1,917,489
03 Mar 16	7.76970 +0.60	7.99	7.18	7.30	2,657,187
02 Mar 16	7.16970 +0.37	7.37	6.70	6.83	2,226,705
01 Mar 16	6.79970 +0.97	7.06	5.88	6.05	2,946,530
29 Feb 16	5.82980 +0.33	5.97	5.57	5.60	1,303,486
26 Feb 16	5.49980 +0.21	5.82	5.41	5.55	1,210,853
25 Feb 16	5.28980 +0.06	5.31	4.96	5.30	629,570
24 Feb 16	5.22980 +0.20	5.39	4.78	4.85	1,506,808
23 Feb 16	5.02980 -0.26	5.25	4.87	5.20	745,619
22 Feb 16	5.28980 +0.29	5.45	5.16	5.22	912,872
19 Feb 16	4.99980 +0.00	5.18	4.50	4.68	986,651
18 Feb 16	4.99980 +0.02	5.26	4.65	5.23	1,054,038
17 Feb 16	4.97980 +0.62	5.21	4.45	4.46	1,581,133
16 Feb 16	4.35980 -0.10	4.72	4.21	4.72	748,227
12 Feb 16	4.45980 +0.22	4.63	4.31	4.51	1,000,878
11 Feb 16	4.23980 +0.30	4.42	3.63	3.74	993,830
10 Feb 16	3.93980 -0.37	4.44	3.91	4.39	1,466,515
09 Feb 16	4.30980 -0.62	5.10	4.25	4.90	1,110,579
08 Feb 16	4.92980 -0.52	5.66	4.90	5.29	995,919
05 Feb 16	5.44980 +0.19	5.62	4.95	5.25	1,131,986
04 Feb 16	5.25980 -0.18	5.81	4.76	5.64	2,088,618
03 Feb 16	5.43980 +1.24	5.71	4.06	4.53	2,149,562
02 Feb 16	4.19980 -0.21	4.27	4.04	4.23	1,829,108
01 Feb 16	4.40980 -0.19	4.72	4.20	4.72	1,427,674
29 Jan 16	4.59980 +0.12	4.83	4.43	4.60	2,036,774
28 Jan 16	4.47980 -0.04	5.19	4.36	5.00	2,975,880
27 Jan 16	4.51980 +0.13	4.97	4.28	4.35	1,622,322
26 Jan 16	4.38980 +0.41	4.47	3.93	4.07	1,588,702
25 Jan 16	3.97980 -0.35	4.37	3.89	3.98	1,060,544
22 Jan 16	4.32980 +0.38	4.75	4.13	4.43	1,592,393
21 Jan 16	3.94980 +0.52	4.38	3.12	3.24	2,357,049
20 Jan 16	3.42990 -0.21	3.60	2.86	3.48	2,150,888
19 Jan 16	3.63990 -0.28	4.09	3.55	4.09	1,260,048
18 Jan 16	3.91980 -0.22	4.16	3.90	4.02	578,702
15 Jan 16	4.13980 -0.23	4.20	3.68	3.89	1,203,315
14 Jan 16	4.36980 +0.43	4.44	3.73	4.00	1,592,104
13 Jan 16	3.93980 -0.42	4.73	3.80	4.69	1,553,475
12 Jan 16	4.35980 -0.44	5.00	4.14	5.00	1,586,107
11 Jan 16	4.79980 -0.42	5.14	4.57	5.14	1,230,253
08 Jan 16	5.21980 +0.13	5.37	4.62	5.19	1,884,789
07 Jan 16	5.08980 -0.41	5.47	5.04	5.21	1,338,513
06 Jan 16	5.49980 -0.75	6.05	5.43	5.98	1,120,880
05 Jan 16	6.24970 -0.36	6.57	5.94	6.54	1,174,873
04 Jan 16	6.60970 +0.49	6.64	6.05	6.15	1,008,756
31 Dec 15	6.11980 +0.34	6.18	5.71	5.79	677,580
30 Dec 15	5.77980 -0.46	6.18	5.63	6.06	835,645
29 Dec 15	6.23980 -0.23	6.77	6.11	6.65	826,601
24 Dec 15	6.46970 -0.06	6.78	6.26	6.60	415,329
23 Dec 15	6.52970 +1.08	6.58	5.62	5.62	1,174,499
22 Dec 15	5.44980 +0.01	5.80	5.28	5.50	871,879
21 Dec 15	5.43980 +0.11	5.58	5.14	5.21	726,497
18 Dec 15	5.32980 +0.16	5.55	5.17	5.24	1,076,435
17 Dec 15	5.16980 -0.15	5.47	5.07	5.26	1,317,600
16 Dec 15	5.31980 -0.36	5.76	5.16	5.76	1,892,851
15 Dec 15	5.67980 +0.07	5.88	5.56	5.65	1,340,824
14 Dec 15	5.60980 -0.29	6.10	5.54	5.88	1,836,058
11 Dec 15	5.89980 -0.26	6.16	5.87	5.90	1,817,045
10 Dec 15	6.15980 +0.21	6.45	5.83	5.83	736,609
09 Dec 15	5.94980 -0.15	6.50	5.63	6.19	1,173,979
08 Dec 15	6.09980 +0.21	6.27	5.33	5.67	2,216,829
07 Dec 15	5.88980 -1.72	7.25	5.64	7.25	3,875,453
04 Dec 15	7.60970 -0.37	7.92	7.55	7.83	702,933
03 Dec 15	7.97970 -0.18	8.39	7.89	8.19	823,026
02 Dec 15	8.15970 -0.74	9.01	8.11	8.65	1,034,395
01 Dec 15	8.89960 -0.04	9.15	8.79	9.00	967,074
30 Nov 15	8.93960 -0.09	9.25	8.94	8.96	3,731,175
27 Nov 15	9.02960 -0.11	9.21	8.92	9.06	465,238
26 Nov 15	9.13960 -0.09	9.28	9.01	9.21	126,718
25 Nov 15	9.22960 +0.39	9.68	8.44	8.44	857,963
24 Nov 15	8.83960 +0.66	8.98	8.34	8.60	1,642,008
23 Nov 15	8.17970 -0.70	9.00	8.12	8.85	2,025,326
20 Nov 15	8.87960 -0.38	9.45	8.82	9.14	994,230
19 Nov 15	9.25960 -0.81	10.10	9.21	9.63	776,664
18 Nov 15	10.06960 +0.29	10.30	9.47	9.84	692,934
17 Nov 15	9.77960 -0.19	10.08	9.53	9.87	707,114
16 Nov 15	9.96960 +0.60	10.03	9.18	9.52	791,098
13 Nov 15	9.36960 +0.37	9.99	8.80	9.01	1,059,646
12 Nov 15	8.99960 -0.45	9.54	8.89	9.35	997,670
11 Nov 15	9.44960 -0.70	10.19	9.36	10.19	1,182,265
10 Nov 15	10.14960 -0.17	10.46	9.91	10.14	1,012,544
09 Nov 15	10.31960 -0.43	11.21	10.17	10.49	661,570
06 Nov 15	10.74960 -0.23	10.88	10.20	10.88	1,771,094
05 Nov 15	10.97960 -2.80	12.84	10.67	12.25	2,368,947
04 Nov 15	13.77940 -0.14	14.39	13.14	13.92	1,218,009
03 Nov 15	13.91940 +0.86	14.54	13.19	13.19	1,314,608
02 Nov 15	13.05950 -0.17	13.80	12.60	13.01	812,038
30 Oct 15	13.22950 +0.30	13.55	12.39	12.58	506,876
29 Oct 15	12.92950 +0.04	13.40	12.78	12.86	490,742
28 Oct 15	12.88950 +0.48	13.36	12.30	12.58	854,824
27 Oct 15	12.40950 -0.49	12.68	12.19	12.64	426,835
26 Oct 15	12.89950 -0.79	13.64	12.65	13.64	437,169
23 Oct 15	13.68950 -0.01	14.01	13.10	13.53	388,207
22 Oct 15	13.69950 +0.53	14.07	13.38	13.42	392,264
21 Oct 15	13.16950 -0.68	13.91	12.92	13.85	394,907
20 Oct 15	13.84940 -0.21	14.78	13.63	14.27	405,471
19 Oct 15	14.05940 -0.92	14.87	13.66	14.80	405,776
16 Oct 15	14.97940 -0.84	16.20	14.98	15.98	627,659
15 Oct 15	15.81940 +0.17	15.89	14.90	15.50	427,289
14 Oct 15	15.64940 +0.17	15.87	15.25	15.41	556,502
13 Oct 15	15.47940 -0.58	16.33	14.67	15.29	810,062
09 Oct 15	16.05940 +0.44	16.35	15.20	16.30	969,672
08 Oct 15	15.61940 +0.57	16.37	14.61	14.87	829,747
07 Oct 15	15.04940 +1.76	15.13	14.01	14.01	1,861,261
06 Oct 15	13.28950 +1.33	13.78	12.02	12.10	1,173,774
05 Oct 15	11.95950 +1.69	12.09	10.60	10.60	889,974
02 Oct 15	10.26960 +0.42	10.33	9.53	9.70	805,630
01 Oct 15	9.84960 +0.01	10.48	9.76	10.00	886,579
30 Sep 15	9.83960 +0.50	10.15	9.33	9.35	699,982
29 Sep 15	9.33960 -0.19	9.68	9.31	9.55	825,976
28 Sep 15	9.52960 -0.55	10.01	9.49	10.00	456,442
25 Sep 15	10.07960 -0.36	10.63	10.01	10.57	229,359
24 Sep 15	10.43960 -0.23	10.80	10.21	10.31	412,489
23 Sep 15	10.66960 -0.53	11.52	10.64	11.26	338,768
22 Sep 15	11.19960 -0.45	11.70	11.05	11.24	479,682
21 Sep 15	11.64950 +0.23	11.96	11.52	11.67	385,017
18 Sep 15	11.41950 -0.73	11.99	11.31	11.97	725,000
17 Sep 15	12.14950 +0.11	12.61	11.99	12.07	815,837
16 Sep 15	12.03950 +0.96	12.23	11.37	11.37	448,433
15 Sep 15	11.07960 +0.33	11.30	10.85	10.92	497,357
14 Sep 15	10.74960 -0.31	11.11	10.45	10.80	438,577
11 Sep 15	11.05960 -0.30	11.40	10.84	11.09	309,869
10 Sep 15	11.35950 -0.15	11.68	10.97	11.54	737,168
09 Sep 15	11.50950 -1.21	12.86	11.43	12.72	920,829
08 Sep 15	12.71950 -0.30	13.14	12.41	13.01	666,246
04 Sep 15	13.01950 +0.15	13.11	12.39	12.42	550,529
03 Sep 15	12.86950 -0.16	13.36	12.50	13.07	894,983
02 Sep 15	13.02950 -0.33	13.68	12.14	13.68	1,211,242
01 Sep 15	13.35950 -0.72	13.64	12.96	13.55	1,218,799
31 Aug 15	14.07940 +1.58	14.10	11.78	12.06	1,268,528
28 Aug 15	12.49950 +0.56	13.19	11.76	11.78	1,409,589
27 Aug 15	11.93950 +0.77	12.07	11.44	11.44	1,029,506
26 Aug 15	11.16960 -0.27	11.71	10.75	11.67	1,150,099
25 Aug 15	11.43950 -0.42	12.76	11.17	12.33	650,820
24 Aug 15	11.85950 -0.74	12.62	11.41	11.81	789,971
21 Aug 15	12.59950 -0.10	12.80	12.48	12.50	799,995
20 Aug 15	12.69950 +0.36	12.75	12.15	12.25	1,180,538
19 Aug 15	12.33950 -1.67	14.04	11.94	13.74	1,262,070
18 Aug 15	14.00940 -0.37	14.41	13.71	14.25	442,971
17 Aug 15	14.37940 -0.54	15.08	14.30	14.82	347,477
14 Aug 15	14.91940 +0.49	14.99	14.40	14.40	598,044
13 Aug 15	14.42940 -1.37	15.55	14.34	15.41	490,272
12 Aug 15	15.79940 +0.25	16.02	15.30	15.40	524,307
11 Aug 15	15.54940 -0.42	15.83	15.35	15.51	685,588
10 Aug 15	15.96940 +0.44	16.24	15.31	15.51	1,167,487
07 Aug 15	15.52940 -1.23	16.39	15.14	16.39	1,935,512
06 Aug 15	16.75930 -2.15	17.70	15.81	17.70	2,570,000
05 Aug 15	18.90920 -1.19	20.75	18.58	20.11	565,486
04 Aug 15	20.09920 +0.40	20.24	19.58	19.64	396,493
31 Jul 15	19.69920 -1.31	21.23	19.51	21.21	358,281
30 Jul 15	21.00920 -0.01	21.30	20.39	20.97	344,228
29 Jul 15	21.01920 +0.77	21.44	20.04	20.25	602,642
28 Jul 15	20.24920 +0.59	20.50	19.32	19.85	1,140,844
27 Jul 15	19.65920 -1.34	20.83	19.35	20.75	541,658
24 Jul 15	20.99920 -0.56	21.57	20.81	21.28	340,748
23 Jul 15	21.55910 -0.50	22.50	21.21	22.00	384,869
22 Jul 15	22.05910 -0.62	22.51	21.47	22.49	314,869
21 Jul 15	22.67910 +0.77	22.82	21.64	21.96	593,860
20 Jul 15	21.90910 -1.02	22.99	21.88	22.99	554,212
17 Jul 15	22.92910 -1.99	24.79	22.81	24.78	655,195
16 Jul 15	24.91900 -0.92	26.10	24.64	26.10	566,735
15 Jul 15	25.83900 -0.98	27.14	25.57	26.62	436,134
14 Jul 15	26.81890 +0.39	27.58	26.28	26.31	487,671
13 Jul 15	26.42890 +0.14	26.50	26.00	26.38	218,749
10 Jul 15	26.28890 -0.29	27.27	25.56	26.70	257,479
09 Jul 15	26.57890 -0.11	27.31	26.29	27.17	337,642
08 Jul 15	26.68890 -0.36	27.26	26.28	26.73	306,551
07 Jul 15	27.04890 +0.52	27.25	26.10	26.51	536,350
06 Jul 15	26.52890 -1.41	27.30	25.99	27.30	477,993
03 Jul 15	27.93890 -0.08	27.99	27.51	27.99	45,367
02 Jul 15	28.01890 -0.68	28.67	27.76	28.27	159,990
30 Jun 15	28.69890 +0.30	28.89	28.37	28.74	325,668
29 Jun 15	28.39890 -1.05	29.48	28.23	28.96	170,361
26 Jun 15	29.44880 -0.18	29.88	29.17	29.88	261,222
25 Jun 15	29.62880 -0.44	30.06	29.45	30.00	107,662
24 Jun 15	30.06880 -0.06	30.71	29.74	30.00	87,335
23 Jun 15	30.12880 +0.30	30.73	29.78	29.90	69,370
22 Jun 15	29.82880 +0.58	30.02	28.98	29.04	116,176
19 Jun 15	29.24880 -0.50	29.80	29.19	29.45	210,293
18 Jun 15	29.74880 +0.15	30.21	29.41	29.80	141,065
17 Jun 15	29.59880 -0.30	30.84	29.26	30.25	203,272
16 Jun 15	29.89880 -0.01	30.28	29.79	29.99	100,154
15 Jun 15	29.90880 -0.41	30.21	29.70	30.00	78,317
12 Jun 15	30.31880 -0.17	30.72	30.00	30.25	94,594
11 Jun 15	30.48880 -0.60	31.31	30.30	31.25	146,597
10 Jun 15	31.08880 +0.37	31.70	30.93	31.26	138,965
09 Jun 15	30.71880 +0.68	31.26	30.17	30.17	156,030
08 Jun 15	30.03880 -0.97	31.50	29.48	30.90	334,613
05 Jun 15	31.00880 -0.06	32.13	30.79	30.95	239,714
04 Jun 15	31.06880 -1.30	31.91	30.88	31.85	132,973
03 Jun 15	32.36870 -0.31	32.94	32.01	32.64	115,176
02 Jun 15	32.67870 +0.68	33.11	32.14	32.36	238,646
01 Jun 15	31.99870 -0.04	32.50	30.98	31.97	372,027
29 May 15	32.03870 +0.72	32.47	31.53	31.54	617,637
28 May 15	31.31870 -0.08	31.60	31.08	31.21	361,095
27 May 15	31.39870 +0.09	31.62	30.85	30.98	276,793
26 May 15	31.30870 -0.40	31.43	30.92	31.30	359,346
25 May 15	31.70870 -0.10	31.97	31.51	31.52	28,854
22 May 15	31.80870 +0.25	32.12	30.77	31.01	212,858
21 May 15	31.55870 +1.26	32.20	30.34	30.69	301,840
20 May 15	30.29880 +0.08	31.05	30.00	30.45	355,655
19 May 15	30.21880 -1.14	31.42	29.91	31.40	223,298
15 May 15	31.35870 +1.01	31.86	30.13	30.40	283,875
14 May 15	30.34880 -0.80	31.38	30.30	31.30	212,637
13 May 15	31.14880 -0.81	32.43	30.95	32.00	235,062
12 May 15	31.95870 +0.23	32.50	31.60	31.70	198,453
11 May 15	31.72870 -0.97	32.67	31.50	32.42	211,179
08 May 15	32.69870 +0.64	32.92	31.59	31.92	206,200
07 May 15	32.05870 -1.22	33.40	31.64	33.40	360,283
06 May 15	33.27870 -0.92	33.97	32.00	33.81	366,562
05 May 15	34.19860 -2.57	37.66	33.98	36.87	416,592
04 May 15	36.76850 +0.18	37.15	36.47	36.52	321,607
01 May 15	36.58850 +0.90	36.79	35.39	35.59	164,224
30 Apr 15	35.68860 -0.61	36.35	35.08	36.34	229,945
29 Apr 15	36.29850 +0.02	37.06	35.90	36.10	253,408
28 Apr 15	36.27850 -0.23	36.65	35.69	36.39	69,319
27 Apr 15	36.50850 -0.22	36.81	36.12	36.76	134,656
24 Apr 15	36.72850 -0.02	37.00	36.18	36.57	183,417
23 Apr 15	36.74850 +0.43	36.97	36.31	36.56	282,846
22 Apr 15	36.31850 -0.63	37.25	36.06	37.17	152,429
21 Apr 15	36.94850 -0.23	37.43	35.79	37.29	225,415
20 Apr 15	37.17850 +0.18	38.08	36.75	36.85	231,042
17 Apr 15	36.99850 +0.30	37.16	36.06	36.81	141,200
16 Apr 15	36.69850 -0.18	38.06	36.17	36.90	201,188
15 Apr 15	36.87850 +2.40	38.05	34.41	34.50	405,887
14 Apr 15	34.47860 +1.68	34.58	32.65	32.93	353,480
13 Apr 15	32.79870 +0.13	33.19	32.32	32.95	199,738
10 Apr 15	32.66870 +0.00	33.42	32.51	32.83	122,051
09 Apr 15	32.66870 -0.49	33.65	32.63	33.00	442,078
08 Apr 15	33.15870 -1.35	34.35	32.50	34.35	146,987
07 Apr 15	34.50860 +1.59	34.80	32.87	32.98	326,688
06 Apr 15	32.91870 +1.95	33.34	31.20	31.20	256,734
02 Apr 15	30.96880 -0.03	31.98	30.60	30.89	149,764
01 Apr 15	30.99880 -0.20	32.13	30.80	31.21	268,080
31 Mar 15	31.19880 -1.02	32.49	31.00	32.07	145,039
30 Mar 15	32.21870 -0.73	33.24	31.96	32.99	69,832
27 Mar 15	32.94870 -0.12	33.88	31.91	32.90	89,961
26 Mar 15	33.06870 +0.06	33.44	32.51	33.42	122,557
25 Mar 15	33.00870 +1.27	33.25	31.67	32.18	154,191
24 Mar 15	31.73870 +0.10	32.17	31.31	31.95	135,067
23 Mar 15	31.63870 +0.26	33.34	31.40	31.40	248,308
20 Mar 15	31.37870 +0.23	32.23	31.01	31.94	162,849
19 Mar 15	31.14880 -0.96	32.07	30.66	31.63	364,177
18 Mar 15	32.10870 +1.37	32.32	30.12	30.12	204,045
17 Mar 15	30.73880 +0.93	30.86	29.34	29.34	259,008
16 Mar 15	29.80880 -0.66	30.05	28.89	29.48	259,734
13 Mar 15	30.46880 -0.30	30.75	29.19	30.69	211,725
12 Mar 15	30.76880 -0.77	32.09	30.70	31.62	141,129
11 Mar 15	31.53870 +0.71	31.87	30.15	30.96	174,631
10 Mar 15	30.82880 -0.27	31.71	30.05	30.80	315,160
09 Mar 15	31.09880 -1.59	32.84	30.76	32.46	359,680
06 Mar 15	32.68870 +1.49	33.04	29.19	30.51	2,295,789
05 Mar 15	31.19880 -0.25	31.46	30.60	31.37	108,755
04 Mar 15	31.44870 -0.62	32.34	30.46	32.29	349,916
03 Mar 15	32.06870 +1.68	32.17	30.43	30.57	205,826
02 Mar 15	30.38880 -0.72	31.31	30.27	31.00	228,413
27 Feb 15	31.10880 -0.02	31.66	30.73	31.66	179,798
26 Feb 15	31.12880 -1.46	32.51	30.95	31.94	267,705
25 Feb 15	32.58870 +1.11	33.05	30.87	31.52	148,328
24 Feb 15	31.47870 +0.29	32.08	30.54	31.30	301,043
23 Feb 15	31.18880 -1.22	31.96	30.92	31.96	242,901
20 Feb 15	32.40870 -0.88	34.11	32.21	33.44	154,289
19 Feb 15	33.28870 -0.18	33.57	31.40	32.33	291,522
18 Feb 15	33.46870 -0.69	34.69	33.18	34.24	232,851
17 Feb 15	34.15860 +0.47	34.34	32.87	33.44	234,182
13 Feb 15	33.68870 +0.04	34.88	33.49	33.97	203,467
12 Feb 15	33.64870 +0.46	35.14	33.36	34.24	233,567
11 Feb 15	33.18870 +0.31	33.38	31.52	32.43	175,422
10 Feb 15	32.87870 -0.72	33.31	31.65	33.31	194,155
09 Feb 15	33.59870 +0.10	34.18	33.07	33.40	495,637
06 Feb 15	33.49870 -0.34	35.05	32.75	34.35	218,273
05 Feb 15	33.83860 +0.27	35.40	33.39	33.97	401,564
04 Feb 15	33.56870 -1.55	34.69	32.50	33.40	408,131
03 Feb 15	35.11860 +4.70	35.74	31.10	31.50	802,772
02 Feb 15	30.41880 +1.91	30.76	28.95	28.95	328,487
30 Jan 15	28.50890 +1.61	28.75	26.46	26.46	383,845
29 Jan 15	26.89890 -0.17	27.55	26.32	27.28	239,843
28 Jan 15	27.06890 -3.73	30.61	26.85	30.61	300,954
27 Jan 15	30.79880 +1.56	31.05	28.90	28.90	413,210
26 Jan 15	29.23880 +0.39	29.37	28.35	28.80	368,937
23 Jan 15	28.84880 +2.28	29.14	26.60	26.90	301,220
22 Jan 15	26.56890 +0.56	26.78	25.45	26.25	298,531
21 Jan 15	26.00900 +0.09	26.64	25.47	26.01	150,190
20 Jan 15	25.91900 -1.29	27.00	25.77	27.00	351,879
19 Jan 15	27.20890 +0.67	27.42	25.95	25.95	145,094
16 Jan 15	26.53890 +0.91	27.20	25.40	25.40	577,166
15 Jan 15	25.62900 +1.13	27.03	25.19	25.20	799,470
14 Jan 15	24.49900 +1.94	24.69	22.00	22.16	273,145
13 Jan 15	22.55910 +0.36	22.95	21.96	22.28	791,923
12 Jan 15	22.19910 -0.99	22.80	21.72	22.80	444,561
09 Jan 15	23.18910 -0.62	24.25	23.02	23.72	377,603
08 Jan 15	23.80900 -0.16	24.69	23.77	24.28	286,018
07 Jan 15	23.96900 -0.97	25.68	23.69	25.41	560,126
06 Jan 15	24.93900 -1.26	26.68	24.78	25.85	288,087
05 Jan 15	26.19900 -4.15	30.18	25.93	29.93	546,263
02 Jan 15	30.34880 +2.23	30.43	27.92	27.92	361,534
31 Dec 14	28.11890 -0.08	28.45	27.59	27.67	138,311
30 Dec 14	28.19890 -0.11	28.37	27.38	28.37	157,136
29 Dec 14	28.30890 -0.13	29.47	28.04	28.73	151,917
24 Dec 14	28.43890 -0.56	28.94	27.11	28.94	236,535
23 Dec 14	28.99880 +0.45	29.08	28.32	28.79	350,225
22 Dec 14	28.54890 -2.09	30.30	27.94	30.30	436,700
19 Dec 14	30.63880 +0.05	30.95	29.73	30.65	607,665
18 Dec 14	30.58880 +1.05	32.01	29.70	31.49	691,454
17 Dec 14	29.53880 +2.22	30.89	27.07	27.23	576,987
16 Dec 14	27.31890 +1.38	28.19	25.57	25.79	629,381
15 Dec 14	25.93900 +0.04	26.60	25.69	26.12	433,287
12 Dec 14	25.89900 -0.74	27.37	25.60	26.18	766,931
11 Dec 14	26.63890 -0.79	28.45	26.47	27.00	602,389
10 Dec 14	27.42890 -2.46	29.21	26.27	29.21	567,880
09 Dec 14	29.88880 +0.05	30.45	28.85	29.45	1,925,591
08 Dec 14	29.83880 -2.47	31.75	29.18	31.65	2,240,401
05 Dec 14	32.30870 +0.26	33.43	31.55	32.00	1,442,351
04 Dec 14	32.04870 -2.48	33.53	29.47	33.20	2,866,265
03 Dec 14	34.52860 -0.03	35.82	34.31	34.50	787,026
02 Dec 14	34.55860 -1.23	36.74	34.30	35.80	1,289,811
01 Dec 14	35.78860 -1.49	37.23	35.31	36.87	617,484
28 Nov 14	37.27850 -1.16	38.01	36.46	37.56	592,906
27 Nov 14	38.43850 -4.41	42.24	36.75	42.03	1,577,516
26 Nov 14	42.84830 -0.65	43.91	42.33	43.50	453,226
25 Nov 14	43.49830 -0.90	45.25	42.70	44.97	3,395,721
24 Nov 14	44.39820 -3.21	47.53	44.12	47.53	635,057
21 Nov 14	47.60810 +1.73	47.78	46.00	46.19	332,677
20 Nov 14	45.87820 +0.62	46.07	44.80	45.26	587,074
19 Nov 14	45.25820 -0.24	46.70	44.60	45.71	368,771
18 Nov 14	45.49820 -1.80	47.66	45.27	47.48	385,965
17 Nov 14	47.29810 -0.32	47.88	46.83	47.50	263,182
14 Nov 14	47.61810 +0.72	47.74	46.27	47.13	328,225
13 Nov 14	46.89810 -2.08	49.14	46.05	48.89	418,032
12 Nov 14	48.97800 +0.80	50.01	46.91	48.11	368,401
11 Nov 14	48.17810 +0.67	48.65	46.70	47.00	233,850
10 Nov 14	47.50810 -0.85	50.31	47.31	49.19	456,804
07 Nov 14	48.35810 +2.71	48.44	46.09	46.78	357,046
06 Nov 14	45.64820 -0.05	45.99	42.46	45.71	997,252
05 Nov 14	45.69820 +2.00	45.91	43.59	43.92	513,544
04 Nov 14	43.69820 -2.30	45.23	42.33	45.23	510,840
03 Nov 14	45.99820 -1.20	48.05	45.88	47.99	284,165
31 Oct 14	47.19810 +0.30	47.56	46.20	46.90	200,283
30 Oct 14	46.89810 -0.51	47.73	46.63	47.06	433,804
29 Oct 14	47.40810 -0.62	49.71	46.55	48.64	272,890
28 Oct 14	48.02810 +1.93	48.22	45.76	45.76	313,924
27 Oct 14	46.09820 -1.83	47.82	45.24	47.82	891,253
24 Oct 14	47.92810 -2.31	50.24	47.93	50.24	298,082
23 Oct 14	50.23800 +0.93	50.94	49.50	50.93	482,680
22 Oct 14	49.30800 -2.94	52.90	49.05	52.53	379,762
21 Oct 14	52.24790 +0.37	53.50	51.80	52.00	242,456
20 Oct 14	51.87790 +0.20	52.95	50.55	51.80	215,985
17 Oct 14	51.67790 +0.33	54.53	51.30	52.82	481,337
16 Oct 14	51.34790 +2.72	51.62	47.00	47.65	619,295
15 Oct 14	48.62810 -1.00	49.94	46.30	48.00	640,202
14 Oct 14	49.62800 -3.44	52.16	49.21	51.89	951,616
10 Oct 14	53.06790 -2.87	55.55	52.59	55.55	728,098
09 Oct 14	55.93780 -2.30	58.75	55.56	58.13	339,593
08 Oct 14	58.23770 -1.74	59.88	57.86	59.88	514,824
07 Oct 14	59.97760 -0.10	60.71	59.46	59.90	334,904
06 Oct 14	60.07760 -0.95	61.67	59.89	61.24	293,869
03 Oct 14	61.02760 -0.74	62.70	60.77	62.01	266,365
02 Oct 14	61.76750 -1.25	62.89	60.00	62.89	309,432
01 Oct 14	63.01750 -1.13	66.37	63.02	64.50	533,552
30 Sep 14	64.14740 -1.05	65.57	63.01	65.16	194,120
29 Sep 14	65.19740 +2.09	65.26	62.35	62.73	309,868
26 Sep 14	63.10750 +2.61	63.36	59.77	60.20	367,880
25 Sep 14	60.49760 -2.00	62.50	60.25	62.50	236,073
24 Sep 14	62.49750 +0.46	62.66	60.93	62.44	256,318
23 Sep 14	62.03750 -0.25	63.00	61.45	62.01	347,657
22 Sep 14	62.28750 -2.18	64.41	61.91	64.41	244,540
19 Sep 14	64.46740 +1.31	64.53	63.00	63.21	903,408
18 Sep 14	63.15750 +2.11	63.27	61.10	61.15	353,432
17 Sep 14	61.04760 +1.07	61.34	60.03	60.04	278,935
16 Sep 14	59.97760 -0.24	61.11	59.70	60.29	286,512
15 Sep 14	60.21760 -0.18	60.51	59.61	60.51	305,032
12 Sep 14	60.39760 +0.63	60.61	59.36	59.36	259,428
11 Sep 14	59.76760 -0.24	60.26	58.90	59.71	354,184
10 Sep 14	60.00760 +1.84	60.14	57.92	58.02	309,483
09 Sep 14	58.16770 +1.21	58.60	56.96	56.97	194,677
08 Sep 14	56.95770 -1.57	58.23	56.82	58.23	216,662
05 Sep 14	58.52770 +0.12	58.76	57.72	58.39	100,988
04 Sep 14	58.40770 -1.08	59.57	57.63	59.49	190,941
03 Sep 14	59.48760 -0.36	60.76	59.38	59.81	125,692
02 Sep 14	59.84760 -0.45	60.26	59.31	59.85	111,348
29 Aug 14	60.29760 +0.88	60.44	59.34	59.57	125,749
28 Aug 14	59.41760 -0.32	59.79	59.36	59.38	98,873
27 Aug 14	59.73760 +0.19	60.02	59.47	59.60	75,697
26 Aug 14	59.54760 -0.41	60.20	59.50	60.20	216,445
25 Aug 14	59.95760 +0.00	60.45	59.62	60.04	112,509
22 Aug 14	59.95760 +0.17	60.21	59.14	59.14	112,131
21 Aug 14	59.78760 +0.35	59.95	58.91	59.50	228,799
20 Aug 14	59.43760 +2.30	59.81	56.60	57.14	216,341
19 Aug 14	57.13770 +2.34	57.50	54.72	54.76	214,705
18 Aug 14	54.79780 -0.53	55.65	54.42	55.39	184,828
15 Aug 14	55.32780 +0.04	56.30	54.16	55.49	221,804
14 Aug 14	55.28780 -0.94	56.61	55.11	56.25	182,114
13 Aug 14	56.22770 +0.18	56.70	55.82	56.09	93,281
12 Aug 14	56.04780 -0.59	56.69	55.75	56.64	123,713
11 Aug 14	56.63770 +0.14	57.31	56.16	56.91	138,219
08 Aug 14	56.49770 +1.08	56.88	54.37	55.99	180,738
07 Aug 14	55.41780 +0.80	56.75	55.03	55.31	385,278
06 Aug 14	54.61780 +0.83	54.74	53.51	53.51	232,688
05 Aug 14	53.78780 -0.91	55.35	53.26	55.15	204,075
01 Aug 14	54.69780 -1.08	56.09	54.45	55.65	249,439
31 Jul 14	55.77780 -0.20	56.12	54.94	55.43	228,365
30 Jul 14	55.97780 +0.05	56.47	55.60	55.91	268,583
29 Jul 14	55.92780 -0.45	56.30	55.47	56.23	291,008
28 Jul 14	56.37770 +0.04	56.83	56.24	56.63	256,259
25 Jul 14	56.33770 -0.06	56.72	56.16	56.38	221,759
24 Jul 14	56.39770 -1.06	57.74	56.14	57.45	342,792
23 Jul 14	57.45770 +0.68	57.69	56.53	57.69	174,534
22 Jul 14	56.77770 +1.19	57.54	55.90	56.08	255,411
21 Jul 14	55.58780 -0.43	56.14	55.34	56.14	203,516
18 Jul 14	56.01780 +0.63	56.45	55.30	55.61	228,217
17 Jul 14	55.38780 -1.23	57.71	55.32	56.50	312,053
16 Jul 14	56.61770 +0.15	57.22	56.15	56.94	226,409
15 Jul 14	56.46770 -0.68	57.19	55.86	57.19	326,942
14 Jul 14	57.14770 +0.71	57.22	55.32	56.26	195,721
11 Jul 14	56.43770 -0.75	57.34	55.93	57.31	271,406
10 Jul 14	57.18770 -1.03	57.82	56.80	57.67	209,889
09 Jul 14	58.21770 +0.82	58.27	57.15	57.35	215,825
08 Jul 14	57.39770 -0.70	58.13	56.71	58.10	188,122
07 Jul 14	58.09770 -1.57	59.60	57.71	59.47	312,279
04 Jul 14	59.66760 -0.22	60.02	59.47	59.95	90,663
03 Jul 14	59.88760 -0.09	60.08	59.75	59.99	115,702
02 Jul 14	59.97760 +0.43	60.00	59.50	59.54	221,047
30 Jun 14	59.54760 -0.22	59.82	59.40	59.70	199,023
27 Jun 14	59.76760 -1.50	60.15	59.31	59.75	878,440
26 Jun 14	61.26750 -0.26	61.87	60.26	61.87	134,703
25 Jun 14	61.52750 -0.17	62.76	61.05	61.85	224,621
24 Jun 14	61.69750 -1.85	64.00	61.37	63.62	156,920
23 Jun 14	63.54750 -0.45	64.17	63.50	63.90	99,901
20 Jun 14	63.99740 +1.07	64.13	62.96	63.00	142,409
19 Jun 14	62.92750 -0.76	63.67	62.72	63.40	159,075
18 Jun 14	63.68740 -0.06	64.06	63.14	63.67	46,343
17 Jun 14	63.74740 +0.27	64.07	62.76	63.43	76,381
16 Jun 14	63.47750 -0.31	64.63	63.02	63.99	79,034
13 Jun 14	63.78740 +0.89	63.88	62.77	63.20	116,347
12 Jun 14	62.89750 +1.38	63.31	61.62	61.62	107,815
11 Jun 14	61.51750 +0.10	62.25	61.22	61.48	177,902
10 Jun 14	61.41750 +0.09	61.68	60.79	61.20	203,812
09 Jun 14	61.32750 -0.10	62.31	60.89	61.52	142,655
06 Jun 14	61.42750 +0.55	62.10	60.75	61.00	227,330
05 Jun 14	60.87760 +0.94	61.09	59.71	59.88	187,381
04 Jun 14	59.93760 +1.02	60.00	58.85	58.95	283,297
03 Jun 14	58.91760 +0.24	59.44	58.42	58.70	70,043
02 Jun 14	58.67760 +1.63	58.79	57.05	57.24	157,406
30 May 14	57.04770 +0.18	57.91	56.65	56.66	176,385
29 May 14	56.86770 +0.84	56.96	55.89	56.49	80,891
28 May 14	56.02780 -0.41	56.31	55.38	56.12	178,485
27 May 14	56.43770 -0.74	57.51	56.20	57.11	77,339
26 May 14	57.17770 +0.24	57.44	56.51	57.44	37,510
23 May 14	56.93770 +0.30	57.12	56.51	56.77	59,055
22 May 14	56.63770 +0.51	57.35	56.13	56.79	338,430
21 May 14	56.12780 +1.03	56.27	54.80	54.80	97,789
20 May 14	55.09780 -0.62	55.99	54.61	55.99	151,208
16 May 14	55.71780 -0.28	56.25	54.95	56.00	148,035
15 May 14	55.99780 -0.24	56.30	54.77	56.30	275,199
14 May 14	56.23770 -1.15	57.95	55.93	57.21	105,840
13 May 14	57.38770 +1.40	57.71	56.08	56.08	266,603
12 May 14	55.98780 -0.73	57.10	55.22	57.10	419,983
09 May 14	56.71770 -1.13	57.64	55.22	57.64	355,654
08 May 14	57.84770 -2.41	61.99	57.00	61.99	361,683
07 May 14	60.25760 +0.12	61.42	60.02	60.20	157,317
06 May 14	60.13760 +0.34	60.43	59.01	59.94	116,960
05 May 14	59.79760 +1.04	60.03	58.59	58.64	191,077
02 May 14	58.75760 -0.72	59.88	58.40	59.39	202,631
01 May 14	59.47760 -0.16	59.77	57.00	59.18	176,101
30 Apr 14	59.63760 +1.11	59.84	58.44	58.64	181,520
29 Apr 14	58.52770 +0.88	59.13	57.69	57.69	167,139
28 Apr 14	57.64770 -0.09	58.34	57.31	57.99	215,871
25 Apr 14	57.73770 +0.10	58.45	56.85	57.55	361,009
24 Apr 14	57.63770 +0.34	57.85	57.36	57.73	189,826
23 Apr 14	57.29770 +0.01	57.77	56.80	56.81	209,959
22 Apr 14	57.28770 -0.90	58.30	57.19	58.20	152,509
21 Apr 14	58.18770 +0.86	58.95	57.91	57.92	224,096
17 Apr 14	57.32770 +1.71	57.83	55.07	55.68	271,469
16 Apr 14	55.61780 -0.05	55.96	55.37	55.96	167,759
15 Apr 14	55.66780 +0.86	57.42	54.72	54.75	529,399
14 Apr 14	54.80780 +1.63	55.64	53.54	53.85	499,908
11 Apr 14	53.17790 +0.63	53.49	52.35	52.50	211,718
10 Apr 14	52.54790 +0.65	53.56	52.05	52.05	360,762
09 Apr 14	51.89790 +1.25	52.09	50.98	51.03	145,857
08 Apr 14	50.64800 +0.42	50.91	50.16	50.42	126,270
07 Apr 14	50.22800 -0.84	51.22	50.16	51.22	222,458
04 Apr 14	51.06800 +1.12	51.51	49.63	50.15	232,119
03 Apr 14	49.94800 +1.45	50.88	48.43	48.43	186,556
02 Apr 14	48.49810 +0.71	48.56	47.69	47.69	153,445
01 Apr 14	47.78810 +0.10	48.46	47.46	47.51	142,378
31 Mar 14	47.68810 -0.52	48.50	47.54	48.47	111,965
28 Mar 14	48.20810 +0.13	48.58	47.87	48.43	96,631
27 Mar 14	48.07810 +1.81	48.22	46.39	46.39	172,509
26 Mar 14	46.26810 +0.44	46.50	45.94	46.00	111,072
25 Mar 14	45.82820 +1.35	45.97	44.28	44.50	234,119
24 Mar 14	44.47820 -0.94	45.59	44.32	45.53	122,664
21 Mar 14	45.41820 +0.59	46.09	44.91	44.99	83,275
20 Mar 14	44.82820 -0.39	45.35	44.74	45.25	40,378
19 Mar 14	45.21820 +0.11	45.35	44.81	45.28	130,796
18 Mar 14	45.10820 +0.18	45.35	44.89	45.05	168,071
17 Mar 14	44.92820 -0.42	45.35	44.87	45.35	166,627
14 Mar 14	45.34820 -0.03	45.45	45.16	45.45	65,180
13 Mar 14	45.37820 +0.46	45.54	44.99	44.99	118,682
12 Mar 14	44.91820 -0.08	45.00	44.06	44.77	83,238
11 Mar 14	44.99820 -0.50	45.70	44.59	45.64	88,022
10 Mar 14	45.49820 -0.34	45.99	44.89	45.73	139,578
07 Mar 14	45.83820 +1.49	46.50	44.84	45.49	364,062
06 Mar 14	44.34820 -0.11	45.04	44.26	44.59	59,367
05 Mar 14	44.45820 -0.70	45.20	43.90	45.20	106,673
04 Mar 14	45.15820 -0.39	46.15	45.00	45.73	104,552
03 Mar 14	45.54820 +0.25	45.63	44.76	44.95	70,369
28 Feb 14	45.29820 +0.92	45.81	44.19	44.29	132,137
27 Feb 14	44.37820 +0.39	44.53	43.49	43.90	80,652
26 Feb 14	43.98820 -1.06	44.99	43.91	44.99	167,032
25 Feb 14	45.04820 -0.59	45.71	44.24	45.42	133,260
24 Feb 14	45.63820 -0.41	46.47	45.43	45.76	88,743
21 Feb 14	46.04820 +0.44	46.71	45.52	45.52	94,966
20 Feb 14	45.60820 +0.84	45.96	44.45	44.66	65,521
19 Feb 14	44.76820 +0.13	45.29	44.62	44.66	203,225
18 Feb 14	44.63820 -0.48	45.35	44.40	45.25	133,355
14 Feb 14	45.11820 -0.02	45.72	44.67	44.94	120,576
13 Feb 14	45.13820 +0.53	45.23	44.21	44.55	97,295
12 Feb 14	44.60820 +1.17	44.84	43.33	43.33	121,580
11 Feb 14	43.43830 +0.30	43.52	43.02	43.08	172,480
10 Feb 14	43.13830 -1.17	44.38	43.04	44.38	151,538
07 Feb 14	44.30820 +0.55	44.59	43.54	44.12	102,399
06 Feb 14	43.75820 +1.00	43.83	42.79	42.85	120,981
05 Feb 14	42.75830 +0.81	43.00	41.94	42.05	286,680
04 Feb 14	41.94830 +1.29	42.35	40.65	40.66	264,018
03 Feb 14	40.65840 -1.25	41.81	40.29	41.74	212,480
31 Jan 14	41.90830 -0.22	42.36	41.61	41.83	229,977
30 Jan 14	42.12830 +0.33	42.27	41.72	41.90	193,483
29 Jan 14	41.79830 -0.40	42.40	41.55	41.96	92,421
28 Jan 14	42.19830 +0.20	42.90	41.97	42.21	106,100
27 Jan 14	41.99830 -1.57	44.00	41.72	44.00	240,099
24 Jan 14	43.56830 +0.83	43.58	42.25	42.69	102,504
23 Jan 14	42.73830 -0.08	43.09	42.47	42.85	96,903
22 Jan 14	42.81830 +0.58	42.84	42.17	42.19	140,479
21 Jan 14	42.23830 +0.11	42.61	41.97	42.30	71,034
20 Jan 14	42.12830 -0.02	42.17	41.92	42.17	28,303
17 Jan 14	42.14830 -0.27	42.73	42.03	42.58	131,011
16 Jan 14	42.41830 +1.41	42.54	40.99	41.00	299,504
15 Jan 14	41.00840 +0.41	41.37	40.59	40.73	196,872
14 Jan 14	40.59840 +0.76	40.93	39.47	39.53	205,432
13 Jan 14	39.83840 -0.54	40.43	39.64	40.43	188,184
10 Jan 14	40.37840 +0.65	40.74	39.49	39.83	101,905
09 Jan 14	39.72840 -0.48	40.31	39.14	40.31	117,971
08 Jan 14	40.20840 -0.14	40.76	39.91	40.25	322,647
07 Jan 14	40.34840 +1.30	40.61	39.16	39.16	158,213
06 Jan 14	39.04840 +0.48	39.20	37.94	38.72	88,912
03 Jan 14	38.56850 -0.23	38.90	37.89	38.53	47,178
02 Jan 14	38.79840 -0.08	39.20	38.55	38.78	66,918
31 Dec 13	38.87840 -0.04	39.14	38.75	38.87	38,906
30 Dec 13	38.91840 -0.25	39.45	38.83	39.17	93,263
27 Dec 13	39.16840 +0.45	39.37	38.77	38.78	15,995
24 Dec 13	38.71840 -0.06	39.28	38.55	38.85	13,385
23 Dec 13	38.77840 +0.14	39.20	38.53	38.83	37,492
20 Dec 13	38.63850 -0.07	39.05	38.34	38.76	78,646
19 Dec 13	38.70840 +0.76	39.02	37.94	37.95	193,437
18 Dec 13	37.94850 +0.35	38.39	37.57	37.57	175,333
17 Dec 13	37.59850 +0.19	37.94	37.36	37.50	233,485
16 Dec 13	37.40850 +0.09	37.79	37.32	37.37	169,324
13 Dec 13	37.31850 +0.45	37.65	36.52	36.97	119,104
12 Dec 13	36.86850 +0.63	36.89	36.18	36.18	43,832
11 Dec 13	36.23850 -0.29	36.66	35.97	36.45	125,311
10 Dec 13	36.52850 -0.42	37.17	36.24	37.17	128,500
09 Dec 13	36.94850 +0.24	37.09	36.60	36.86	97,326
06 Dec 13	36.70850 +0.01	37.00	36.52	36.96	85,007
05 Dec 13	36.69850 +0.27	36.86	36.26	36.51	95,471
04 Dec 13	36.42850 +0.41	36.83	35.93	36.05	71,697
03 Dec 13	36.01860 +0.47	36.14	34.34	35.55	404,297
02 Dec 13	35.54860 -0.88	37.00	35.45	36.54	143,833
29 Nov 13	36.42850 -0.01	36.90	36.30	36.90	44,063
28 Nov 13	36.43850 +0.13	37.00	36.10	37.00	14,701
27 Nov 13	36.30850 -0.46	37.16	36.02	36.91	107,636
26 Nov 13	36.76850 +1.37	37.06	35.41	35.52	194,412
25 Nov 13	35.39860 +0.16	35.61	35.14	35.18	49,120
22 Nov 13	35.23860 -0.01	35.37	34.36	35.35	36,444
21 Nov 13	35.24860 +0.43	35.43	34.77	34.77	57,624
20 Nov 13	34.81860 -0.29	35.17	34.77	35.04	50,473
19 Nov 13	35.10860 +0.33	35.34	34.70	34.85	108,620
18 Nov 13	34.77860 -0.45	35.68	34.48	35.36	100,520
15 Nov 13	35.22860 -0.07	35.67	34.90	35.30	93,797
14 Nov 13	35.29860 +0.91	35.33	34.34	34.48	134,570
13 Nov 13	34.38860 -0.03	34.57	34.07	34.37	214,358
12 Nov 13	34.41860 -0.78	35.19	34.00	35.19	78,683
11 Nov 13	35.19860 -0.83	36.26	35.00	36.26	226,707
08 Nov 13	36.02860 +1.11	36.21	34.90	34.90	111,355
07 Nov 13	34.91860 -0.76	35.54	34.52	35.54	195,130
06 Nov 13	35.67860 +0.18	35.95	35.21	35.61	116,689
05 Nov 13	35.49860 -0.10	35.71	35.20	35.65	71,431
04 Nov 13	35.59860 +0.15	35.63	35.05	35.50	221,715
01 Nov 13	35.44860 -0.68	35.95	34.96	35.83	348,522
31 Oct 13	36.12860 -0.62	36.81	36.07	36.77	100,357
30 Oct 13	36.74850 -0.41	37.26	36.35	37.26	50,949
29 Oct 13	37.15850 -0.38	37.70	36.87	37.60	52,950
28 Oct 13	37.53850 -0.39	38.00	37.29	37.95	138,305
25 Oct 13	37.92850 +0.94	38.65	36.64	36.93	501,235
24 Oct 13	36.98850 +0.23	37.14	36.51	36.70	47,743
23 Oct 13	36.75850 +0.27	36.87	36.01	36.30	51,968
22 Oct 13	36.48850 -0.40	37.22	36.02	37.22	74,219
21 Oct 13	36.88850 -1.24	38.07	36.50	38.07	76,430
18 Oct 13	38.12850 +0.23	38.41	37.40	37.86	191,089
17 Oct 13	37.89850 +1.33	38.00	36.37	36.45	109,197
16 Oct 13	36.56850 -0.28	36.91	35.89	36.85	72,983
15 Oct 13	36.84850 -0.15	37.32	36.71	37.00	75,208
11 Oct 13	36.99850 -0.01	37.18	36.51	36.98	42,519
10 Oct 13	37.00850 +1.02	37.14	36.20	36.20	82,298
09 Oct 13	35.98860 -0.20	36.19	35.44	36.19	53,246
08 Oct 13	36.18860 +0.48	36.31	35.43	35.70	90,766
07 Oct 13	35.70860 +0.35	35.74	34.65	35.37	72,050
04 Oct 13	35.35860 +0.01	35.76	35.13	35.43	52,872
03 Oct 13	35.34860 -0.58	36.02	35.12	36.01	20,526
02 Oct 13	35.92860 -0.73	36.63	35.78	36.63	50,909
01 Oct 13	36.65850 +0.69	36.76	35.34	35.87	217,244
30 Sep 13	35.96860 +1.46	36.25	33.87	33.92	215,017
27 Sep 13	34.50860 +1.25	35.37	33.30	33.30	254,226
26 Sep 13	33.25870 -0.12	33.62	33.10	33.43	194,697
25 Sep 13	33.37870 -0.51	34.12	33.38	34.01	175,789
24 Sep 13	33.88860 -0.44	34.36	33.64	34.20	145,621
23 Sep 13	34.32860 +0.42	34.37	33.40	33.95	164,114
20 Sep 13	33.90860 -0.71	34.64	33.77	34.50	512,286
19 Sep 13	34.61860 -0.40	34.91	34.22	34.82	51,527
18 Sep 13	35.01860 +0.46	35.16	34.00	34.60	109,507
17 Sep 13	34.55860 -0.34	35.14	34.40	34.99	136,808
16 Sep 13	34.89860 +0.80	35.05	33.97	34.15	146,846
13 Sep 13	34.09860 +0.82	34.10	33.53	33.60	86,314
12 Sep 13	33.27870 +0.34	33.56	32.80	33.00	86,978
11 Sep 13	32.93870 -0.18	33.18	32.47	33.06	66,469
10 Sep 13	33.11870 -0.32	33.73	32.97	33.73	210,197
09 Sep 13	33.43870 +0.05	33.83	33.08	33.47	159,570
06 Sep 13	33.38870 +0.65	33.47	32.60	32.74	436,257
05 Sep 13	32.73870 +0.16	32.74	32.35	32.35	279,428
04 Sep 13	32.57870 -0.33	32.91	32.49	32.91	90,786
03 Sep 13	32.90870 -0.55	33.91	32.74	33.91	67,512
30 Aug 13	33.45870 +0.17	33.81	33.00	33.06	108,781
29 Aug 13	33.28870 +0.34	33.33	32.68	33.03	38,452
28 Aug 13	32.94870 +0.17	33.47	32.48	32.85	84,811
27 Aug 13	32.77870 -0.42	33.44	32.49	33.25	51,285
26 Aug 13	33.19870 -0.94	34.22	33.07	34.22	182,263
23 Aug 13	34.13860 +0.59	34.30	33.61	33.69	43,666
22 Aug 13	33.54870 +0.82	34.13	32.93	32.93	163,723
21 Aug 13	32.72870 +0.43	32.73	32.20	32.33	104,801
20 Aug 13	32.29870 +0.24	32.47	31.87	32.08	60,058
19 Aug 13	32.05870 -0.45	32.71	31.97	32.56	103,545
16 Aug 13	32.50870 -0.51	33.04	32.16	32.93	73,719
15 Aug 13	33.01870 +1.08	33.16	31.92	32.84	184,684
14 Aug 13	31.93870 -0.01	32.32	31.72	32.12	222,264
13 Aug 13	31.94870 -0.53	32.59	31.68	32.59	323,637
12 Aug 13	32.47870 -0.47	32.95	32.34	32.74	274,836
09 Aug 13	32.94870 -1.10	34.10	32.76	34.10	415,371
08 Aug 13	34.04860 -0.30	34.42	33.97	34.04	160,183
07 Aug 13	34.34860 -0.60	34.98	34.01	34.98	359,169
06 Aug 13	34.94860 -0.75	35.94	34.56	35.94	167,263
02 Aug 13	35.69860 -0.40	36.15	35.50	35.85	157,902
01 Aug 13	36.09860 +1.21	36.38	35.21	35.21	74,019
31 Jul 13	34.88860 +0.49	35.58	34.24	34.39	161,037
30 Jul 13	34.39860 +0.41	34.50	33.75	34.00	179,994
29 Jul 13	33.98860 -0.75	34.78	33.88	34.78	57,331
26 Jul 13	34.73860 -0.67	35.70	34.69	35.50	68,337
25 Jul 13	35.40860 +0.38	35.65	35.08	35.09	122,476
24 Jul 13	35.02860 -0.57	35.77	34.80	35.77	104,673
23 Jul 13	35.59860 -0.44	36.18	35.56	36.15	104,023
22 Jul 13	36.03860 -0.30	36.68	36.00	36.44	85,021
19 Jul 13	36.33850 +0.62	36.79	35.72	35.72	150,951
18 Jul 13	35.71860 +1.54	35.88	34.18	34.18	200,684
17 Jul 13	34.17860 +0.58	34.32	33.58	33.73	190,527
16 Jul 13	33.59870 -1.19	34.97	33.55	34.97	168,347
15 Jul 13	34.78860 -0.71	35.50	34.70	35.33	144,389
12 Jul 13	35.49860 +0.00	35.50	35.23	35.23	92,846
11 Jul 13	35.49860 -0.10	35.85	35.08	35.77	149,027
10 Jul 13	35.59860 -0.28	35.89	35.20	35.84	92,589
09 Jul 13	35.87860 +0.01	36.03	35.83	35.92	62,273
08 Jul 13	35.86860 -0.06	36.45	35.65	36.00	57,810
05 Jul 13	35.92860 -0.48	36.32	35.68	36.11	106,675
04 Jul 13	36.40850 +0.36	36.41	36.02	36.15	26,417
03 Jul 13	36.04860 +0.05	36.42	35.91	35.97	38,847
02 Jul 13	35.99860 +0.35	36.08	35.71	35.71	78,587
28 Jun 13	35.64860 -0.17	35.89	35.40	35.81	67,936
27 Jun 13	35.81860 -0.03	36.43	35.60	36.06	96,291
26 Jun 13	35.84860 -0.21	36.21	35.18	36.10	36,210
25 Jun 13	36.05860 +0.16	36.37	35.66	36.00	111,754
24 Jun 13	35.89860 -1.03	36.63	35.85	36.63	56,960
21 Jun 13	36.92850 -0.28	37.40	36.58	37.37	241,144
20 Jun 13	37.20850 -0.41	37.40	37.05	37.38	118,522
19 Jun 13	37.61850 +0.28	37.89	37.30	37.41	59,565
18 Jun 13	37.33850 +0.42	37.45	36.99	36.99	106,517
17 Jun 13	36.91850 +0.52	37.36	36.63	36.63	77,642
14 Jun 13	36.39850 -0.16	37.00	36.20	36.43	79,521
13 Jun 13	36.55850 +0.47	36.63	35.93	36.16	48,265
12 Jun 13	36.08860 -0.90	37.09	35.97	37.09	97,734
11 Jun 13	36.98850 -0.50	37.85	36.72	37.33	102,756
10 Jun 13	37.48850 -0.06	37.66	37.16	37.55	94,130
07 Jun 13	37.54850 +0.38	37.67	36.92	37.51	194,919
06 Jun 13	37.16850 +0.70	37.98	36.40	36.55	79,762
05 Jun 13	36.46850 -1.13	37.75	36.35	37.62	183,956
04 Jun 13	37.59850 -0.41	37.94	37.50	37.88	33,440
03 Jun 13	38.00850 -0.49	38.60	37.66	38.24	127,634
31 May 13	38.49850 +0.91	38.50	37.58	37.62	225,129
30 May 13	37.58850 +0.23	37.99	37.47	37.56	377,386
29 May 13	37.35850 -0.28	37.69	37.05	37.40	255,466
28 May 13	37.63850 -0.05	37.92	37.63	37.70	159,149
27 May 13	37.68850 +0.30	37.69	37.39	37.39	2,066,370
24 May 13	37.38850 -0.31	37.74	37.24	37.45	146,978
23 May 13	37.69850 +0.50	37.74	36.93	37.05	133,587
22 May 13	37.19850 -0.55	37.89	37.16	37.89	198,620
21 May 13	37.74850 +0.33	38.17	37.36	37.36	281,461
17 May 13	37.41850 -0.08	37.55	37.30	37.50	196,805
16 May 13	37.49850 +0.00	37.57	37.35	37.35	130,653
15 May 13	37.49850 +0.00	37.55	37.25	37.46	278,872
14 May 13	37.49850 -0.01	37.66	37.36	37.52	327,301
13 May 13	37.50850 +0.01	37.55	37.45	37.48	767,952
10 May 13	37.49850 -1.35	37.50	36.48	37.00	1,266,756
09 May 13	38.84840 +2.01	39.40	36.83	37.00	207,718
08 May 13	36.83850 +1.40	37.24	35.64	35.64	225,150
07 May 13	35.43860 -1.33	36.86	35.35	36.60	68,114
06 May 13	36.76850 +0.87	37.40	36.00	36.00	80,322
03 May 13	35.89860 +0.24	36.34	35.57	36.30	64,384
02 May 13	35.65860 -0.01	36.09	35.45	35.65	81,751
01 May 13	35.66860 -0.38	35.87	35.42	35.58	40,842
30 Apr 13	36.04860 +0.92	36.16	35.00	35.00	65,071
29 Apr 13	35.12860 -0.42	35.85	35.02	35.46	35,314
26 Apr 13	35.54860 +0.28	35.99	35.22	35.31	144,335
25 Apr 13	35.26860 +0.13	35.77	35.05	35.26	132,008
24 Apr 13	35.13860 +0.62	35.60	34.46	34.46	70,525
23 Apr 13	34.51860 +0.24	34.78	34.02	34.02	219,349
22 Apr 13	34.27860 -0.04	34.66	34.20	34.47	68,551
19 Apr 13	34.31860 -0.01	34.60	33.97	34.38	76,473
18 Apr 13	34.32860 +0.66	34.73	33.45	33.68	290,728
17 Apr 13	33.66870 -2.09	35.38	33.00	35.36	137,506
16 Apr 13	35.75860 +0.34	36.26	35.52	35.52	73,306
15 Apr 13	35.41860 -1.54	36.66	35.02	36.65	233,330
12 Apr 13	36.95850 -0.77	37.75	36.56	37.70	110,402
11 Apr 13	37.72850 +0.47	37.96	37.37	37.47	333,750
10 Apr 13	37.25850 +0.94	37.36	36.18	36.18	118,313
09 Apr 13	36.31850 +0.12	36.60	36.09	36.13	73,765
08 Apr 13	36.19850 +0.05	36.40	35.81	36.08	123,704
05 Apr 13	36.14860 +1.42	36.77	34.74	34.89	120,119
04 Apr 13	34.72860 -0.65	35.59	34.41	35.54	122,845
03 Apr 13	35.37860 -1.17	36.85	34.89	36.73	248,755
02 Apr 13	36.54850 -0.03	36.71	36.53	36.69	44,478
01 Apr 13	36.57850 -0.92	37.55	36.31	37.55	101,816
28 Mar 13	37.49850 +0.10	37.55	37.24	37.48	166,836
27 Mar 13	37.39850 +0.66	37.98	36.65	36.73	78,859
26 Mar 13	36.73850 +0.14	37.01	36.23	36.52	58,738
25 Mar 13	36.59850 -0.59	37.34	36.35	37.20	243,265
22 Mar 13	37.18850 +1.54	37.86	35.77	35.82	356,783
21 Mar 13	35.64860 +0.25	35.90	35.40	35.40	154,698
20 Mar 13	35.39860 +0.07	35.56	35.24	35.45	91,920
19 Mar 13	35.32860 +0.68	35.50	34.75	34.75	284,042
18 Mar 13	34.64860 -0.54	35.09	34.52	34.88	204,427
15 Mar 13	35.18860 +0.54	35.46	34.66	35.00	249,923
14 Mar 13	34.64860 +1.28	34.67	32.64	33.37	386,994
13 Mar 13	33.36870 -0.87	34.13	32.75	34.11	315,082
12 Mar 13	34.23860 +0.23	34.66	34.01	34.01	112,063
11 Mar 13	34.00860 -1.54	35.00	34.01	35.00	502,802
08 Mar 13	35.54860 -2.04	36.50	35.00	36.50	475,346
07 Mar 13	37.58850 -0.01	38.48	37.43	37.74	139,098
06 Mar 13	37.59850 +0.46	38.65	37.25	37.38	143,708
05 Mar 13	37.13850 -0.11	37.52	36.56	37.52	83,816
04 Mar 13	37.24850 -0.53	37.72	36.84	37.63	94,870
01 Mar 13	37.77850 -0.16	38.46	37.07	37.86	121,110
28 Feb 13	37.93850 +0.90	38.11	36.86	37.06	146,490
27 Feb 13	37.03850 +0.93	37.09	35.61	36.08	184,822
26 Feb 13	36.10860 +0.34	37.00	35.89	35.90	248,713
25 Feb 13	35.76860 -1.30	37.18	35.36	37.18	281,553
22 Feb 13	37.06850 +1.50	37.27	35.55	35.83	179,959
21 Feb 13	35.56860 +0.89	35.64	34.21	34.51	139,429
20 Feb 13	34.67860 -0.48	35.15	34.26	35.15	82,570
19 Feb 13	35.15860 -0.52	36.00	35.00	35.75	99,336
15 Feb 13	35.67860 +0.07	35.83	35.40	35.55	91,419
14 Feb 13	35.60860 +0.05	35.68	35.02	35.68	130,483
13 Feb 13	35.55860 +0.70	35.58	34.88	34.95	142,079
12 Feb 13	34.85860 -0.02	34.99	34.69	34.70	47,989
11 Feb 13	34.87860 +0.13	35.00	34.51	34.51	132,155
08 Feb 13	34.74860 -0.03	35.16	34.64	34.88	123,647
07 Feb 13	34.77860 -0.05	34.89	34.45	34.87	79,964
06 Feb 13	34.82860 +1.10	34.99	33.84	33.87	128,938
05 Feb 13	33.72860 -0.03	33.94	33.49	33.82	48,738
04 Feb 13	33.75860 -0.05	33.87	33.27	33.53	207,720
01 Feb 13	33.80860 +1.41	33.85	32.32	32.32	1,504,579
31 Jan 13	32.39870 +0.15	32.49	31.93	32.25	81,647
30 Jan 13	32.24870 -0.02	32.73	31.96	32.48	39,490
29 Jan 13	32.26870 +0.13	32.31	31.74	32.10	68,235
28 Jan 13	32.13870 -0.62	32.68	31.93	32.52	263,680
25 Jan 13	32.75870 +0.09	32.90	32.53	32.54	49,468
24 Jan 13	32.66870 +0.13	32.75	32.30	32.32	291,443
23 Jan 13	32.53870 -0.35	32.78	32.45	32.56	280,852
22 Jan 13	32.88870 +0.59	33.11	32.18	32.30	79,246
21 Jan 13	32.29870 -0.21	32.58	32.25	32.55	27,643
18 Jan 13	32.50870 +0.16	32.71	32.33	32.65	60,782
17 Jan 13	32.34870 +0.02	32.47	32.06	32.36	54,176
16 Jan 13	32.32870 +0.00	32.85	32.20	32.31	120,992
15 Jan 13	32.32870 -0.24	32.44	32.17	32.32	47,026
14 Jan 13	32.56870 -0.29	32.90	32.37	32.82	257,985
11 Jan 13	32.85870 +0.55	33.19	32.46	32.63	80,132
10 Jan 13	32.30870 +0.41	32.62	31.93	32.00	79,086
09 Jan 13	31.89870 +0.16	31.92	31.65	31.66	80,361
08 Jan 13	31.73870 +0.08	31.74	31.45	31.59	230,135
07 Jan 13	31.65870 +0.57	31.66	30.92	31.00	161,302
04 Jan 13	31.08880 +0.25	31.29	30.34	30.50	149,252
03 Jan 13	30.83880 -0.54	31.40	30.68	31.30	234,729
02 Jan 13	31.37870 -0.62	32.08	31.07	32.00	401,755
31 Dec 12	31.99870 +0.34	32.07	31.43	31.55	163,331
28 Dec 12	31.65870 -0.13	32.09	31.39	31.76	84,814
27 Dec 12	31.78870 +0.13	31.80	31.01	31.69	103,528
24 Dec 12	31.65870 -0.32	31.97	31.51	31.95	42,436
21 Dec 12	31.97870 +0.49	31.98	31.10	31.15	262,081
20 Dec 12	31.48870 -0.83	32.20	31.34	32.15	192,811
19 Dec 12	32.31870 -0.63	33.20	32.08	32.97	407,173
18 Dec 12	32.94870 -0.02	33.37	32.92	33.00	97,870
17 Dec 12	32.96870 -0.73	33.97	32.92	33.82	297,541
14 Dec 12	33.69860 -0.42	34.20	33.55	34.10	108,587
13 Dec 12	34.11860 +0.12	34.25	33.96	34.06	165,709
12 Dec 12	33.99860 +0.05	34.37	33.78	34.37	177,080
11 Dec 12	33.94860 +0.06	34.32	33.77	34.32	119,229
10 Dec 12	33.88860 +0.32	35.17	33.89	34.00	193,922
07 Dec 12	33.56870 -0.42	34.29	33.26	34.29	62,825
06 Dec 12	33.98860 +0.18	34.12	33.71	33.94	68,063
05 Dec 12	33.80860 -0.13	34.15	33.43	34.15	162,892
04 Dec 12	33.93860 -0.38	34.22	33.59	34.22	209,105
03 Dec 12	34.31860 -0.18	34.75	33.75	34.51	103,711
30 Nov 12	34.49860 +0.65	34.91	33.85	34.29	97,185
29 Nov 12	33.84860 +0.50	34.17	33.44	33.55	179,410
28 Nov 12	33.34870 -0.18	33.50	32.84	33.21	84,740
27 Nov 12	33.52870 -0.80	34.33	33.04	34.23	547,499
26 Nov 12	34.32860 -0.92	35.00	34.18	35.00	136,401
23 Nov 12	35.24860 +1.08	35.38	33.70	33.87	62,155
22 Nov 12	34.16860 +0.14	34.47	33.92	34.22	10,621
21 Nov 12	34.02860 +0.13	34.23	33.58	33.58	109,256
20 Nov 12	33.89860 +0.06	33.98	33.72	33.93	43,374
19 Nov 12	33.83860 +0.91	33.89	32.87	33.05	198,433
16 Nov 12	32.92870 -0.20	33.45	32.75	33.00	186,172
15 Nov 12	33.12870 -0.24	33.86	32.45	33.29	71,524
14 Nov 12	33.36870 +0.06	33.58	33.12	33.45	57,285
13 Nov 12	33.30870 -0.35	33.85	33.09	33.47	105,703
12 Nov 12	33.65870 -0.20	33.90	33.26	33.90	67,693
09 Nov 12	33.85860 -0.69	34.38	33.36	34.38	370,889
08 Nov 12	34.54860 -0.46	34.82	34.35	34.75	143,813
07 Nov 12	35.00860 -0.19	35.18	33.50	34.00	267,775
06 Nov 12	35.19860 +0.92	35.35	34.42	34.42	122,594
05 Nov 12	34.27860 -0.03	34.38	33.74	34.38	72,461
02 Nov 12	34.30860 -0.27	34.63	34.18	34.60	46,573
01 Nov 12	34.57860 +0.78	34.60	33.81	34.10	152,401
31 Oct 12	33.79860 -0.06	34.28	33.09	34.00	122,125
30 Oct 12	33.85860 -0.14	34.40	33.86	34.16	27,246
29 Oct 12	33.99860 +0.15	34.18	33.55	33.59	36,390
26 Oct 12	33.84860 +1.25	33.90	32.44	32.45	151,380
25 Oct 12	32.59870 -0.13	33.17	32.37	32.93	134,296
24 Oct 12	32.72870 -0.98	33.98	32.63	33.98	245,527
23 Oct 12	33.70860 -0.02	33.77	33.00	33.50	121,587
22 Oct 12	33.72860 -0.27	34.00	32.80	33.36	363,467
19 Oct 12	33.99860 -0.12	34.30	33.92	34.12	177,659
18 Oct 12	34.11860 +0.42	34.18	33.54	33.69	219,847
17 Oct 12	33.69860 +2.11	34.02	32.20	32.21	598,029
16 Oct 12	31.58870 +0.22	31.91	31.40	31.79	76,536
15 Oct 12	31.36870 -0.45	31.79	31.11	31.79	82,976
12 Oct 12	31.81870 +0.42	31.87	31.28	31.46	228,892
11 Oct 12	31.39870 +0.36	31.70	31.20	31.35	170,214
10 Oct 12	31.03880 +0.24	31.30	30.70	30.95	206,209
09 Oct 12	30.79880 -0.59	31.49	30.70	31.49	90,297
05 Oct 12	31.38870 -0.11	31.50	30.99	31.30	132,140
04 Oct 12	31.49870 -0.34	31.90	31.15	31.75	137,999
03 Oct 12	31.83870 +0.39	32.39	31.51	31.51	766,569
02 Oct 12	31.44870 -0.53	31.93	30.60	31.88	421,512
01 Oct 12	31.97870 +2.00	32.27	29.87	29.87	427,695
28 Sep 12	29.97880 +0.26	30.45	28.90	29.70	392,832
27 Sep 12	29.71880 +2.36	30.14	27.37	27.37	393,413
26 Sep 12	27.35890 -0.39	27.75	27.18	27.75	49,983
25 Sep 12	27.74890 -0.76	28.81	27.65	28.61	144,789
24 Sep 12	28.50890 -0.51	28.99	27.83	28.99	134,807
21 Sep 12	29.01880 +1.52	29.24	27.53	27.53	496,412
20 Sep 12	27.49890 -0.07	27.66	26.88	27.24	166,664
19 Sep 12	27.56890 +0.47	27.77	27.10	27.13	210,445
18 Sep 12	27.09890 +0.49	27.16	26.50	26.50	301,347
17 Sep 12	26.60890 +0.14	26.73	25.41	26.52	303,538
14 Sep 12	26.46890 +0.43	26.86	26.09	26.09	140,070
13 Sep 12	26.03900 +0.04	26.20	25.75	26.18	340,453
12 Sep 12	25.99900 +0.55	26.00	25.50	25.65	208,097
11 Sep 12	25.44900 +0.27	25.53	24.99	25.34	292,755
10 Sep 12	25.17900 +0.58	25.68	24.50	24.62	167,234
07 Sep 12	24.59900 +1.00	24.61	23.78	23.79	142,209
06 Sep 12	23.59910 +0.56	23.74	23.11	23.11	128,920
05 Sep 12	23.03910 -0.22	23.26	22.87	23.26	41,646
04 Sep 12	23.25910 -0.83	24.11	22.79	24.08	105,213
31 Aug 12	24.08900 +0.44	24.34	23.68	23.78	66,056
30 Aug 12	23.64910 -1.01	24.34	23.57	24.28	160,120
29 Aug 12	24.65900 -0.59	25.14	24.41	24.77	108,963
28 Aug 12	25.24900 +0.53	25.28	24.73	24.73	64,062
27 Aug 12	24.71900 +0.05	24.97	24.54	24.97	132,475
24 Aug 12	24.66900 +0.23	24.89	24.45	24.45	52,515
23 Aug 12	24.43900 -0.14	24.90	24.36	24.58	81,830
22 Aug 12	24.57900 -0.42	25.12	24.50	25.00	61,087
21 Aug 12	24.99900 -0.49	25.61	24.75	25.51	174,123
20 Aug 12	25.48900 -0.20	25.69	25.38	25.69	17,376
17 Aug 12	25.68900 +0.05	25.74	25.36	25.60	23,508
16 Aug 12	25.63900 +0.23	25.88	25.30	25.38	37,285
15 Aug 12	25.40900 +0.22	25.41	25.15	25.16	61,192
14 Aug 12	25.18900 +0.07	25.48	25.12	25.18	49,228
13 Aug 12	25.11900 -0.15	25.55	24.97	25.11	134,544
10 Aug 12	25.26900 -1.05	26.24	25.02	26.24	39,429
09 Aug 12	26.31890 +0.32	26.78	26.04	26.09	105,587
08 Aug 12	25.99900 -0.07	26.02	25.12	25.86	53,127
07 Aug 12	26.06900 +0.29	26.70	25.89	26.49	79,302
03 Aug 12	25.77900 +0.82	25.96	25.25	25.25	29,629
02 Aug 12	24.95900 -0.95	25.74	24.94	25.47	75,573
01 Aug 12	25.90900 -1.11	27.16	25.76	27.16	43,258
31 Jul 12	27.01890 +0.14	27.46	26.65	26.89	119,867
30 Jul 12	26.87890 +1.05	27.39	25.86	25.86	177,877
27 Jul 12	25.82900 +0.79	26.38	25.07	25.07	98,350
26 Jul 12	25.03900 +0.44	25.17	24.57	24.94	76,339
25 Jul 12	24.59900 -0.15	25.18	24.04	24.90	118,890
24 Jul 12	24.74900 -0.55	25.50	24.63	25.40	154,216
23 Jul 12	25.29900 -0.60	25.81	25.14	25.58	120,789
20 Jul 12	25.89900 +0.32	25.99	25.19	25.66	124,015
19 Jul 12	25.57900 +1.34	25.69	24.33	24.35	96,839
18 Jul 12	24.23900 -0.16	24.50	24.08	24.39	64,779
17 Jul 12	24.39900 +0.00	24.65	24.24	24.42	35,743
16 Jul 12	24.39900 +0.31	24.78	24.08	24.17	99,548
13 Jul 12	24.08900 +0.17	24.35	23.86	23.86	34,523
12 Jul 12	23.91900 -0.09	24.29	23.61	24.18	71,833
11 Jul 12	24.00900 -0.16	24.35	23.82	24.35	60,350
10 Jul 12	24.16900 -0.11	24.63	23.75	24.29	75,301
09 Jul 12	24.27900 -0.32	24.74	23.91	24.74	101,381
06 Jul 12	24.59900 -0.40	25.47	24.48	24.99	73,808
05 Jul 12	24.99900 -0.10	25.26	24.86	25.21	53,074
04 Jul 12	25.09900 +0.10	25.19	24.84	25.00	10,485
03 Jul 12	24.99900 +0.52	25.59	24.65	25.59	117,900
29 Jun 12	24.47900 +0.27	24.60	24.24	24.51	283,071
28 Jun 12	24.20900 +0.61	24.90	23.61	23.61	741,846
27 Jun 12	23.59910 +0.84	23.90	22.60	22.60	236,247
26 Jun 12	22.75910 +0.34	22.84	22.11	22.42	57,831
25 Jun 12	22.41910 -1.44	23.30	22.06	23.02	253,063
22 Jun 12	23.85900 +0.71	24.10	23.16	23.16	130,720
21 Jun 12	23.14910 -1.25	24.49	23.12	24.40	194,151
20 Jun 12	24.39900 -0.49	25.74	24.37	25.20	285,929
19 Jun 12	24.88900 -0.79	26.12	24.76	25.91	616,831
18 Jun 12	25.67900 +0.75	25.92	24.90	24.91	167,983
15 Jun 12	24.92900 +0.13	24.97	24.42	24.68	144,371
14 Jun 12	24.79900 +1.03	25.20	24.61	24.92	327,233
13 Jun 12	23.76900 -1.98	25.74	23.43	25.74	288,268
12 Jun 12	25.74900 -0.69	26.51	25.14	26.51	116,593
11 Jun 12	26.43890 -0.61	27.38	26.03	27.38	104,670
08 Jun 12	27.04890 -0.38	27.42	26.36	27.42	139,092
07 Jun 12	27.42890 -0.98	28.74	26.90	28.68	103,670
06 Jun 12	28.40890 +0.64	29.02	27.97	27.97	142,872
05 Jun 12	27.76890 +1.24	27.84	26.54	26.59	245,490
04 Jun 12	26.52890 +0.20	27.50	26.35	26.35	137,344
01 Jun 12	26.32890 -0.79	26.94	26.18	26.67	85,832
31 May 12	27.11890 -0.18	27.31	25.89	27.31	308,091
30 May 12	27.29890 -1.32	28.62	26.98	28.62	161,122
29 May 12	28.61890 -0.78	29.52	28.57	29.45	232,434
28 May 12	29.39880 +1.14	30.00	28.81	28.99	37,129
25 May 12	28.25890 +1.28	28.31	26.99	26.99	139,376
24 May 12	26.97890 -0.20	27.29	26.98	27.18	192,233
23 May 12	27.17890 -0.79	27.95	26.49	27.95	99,771
22 May 12	27.96890 +1.01	28.36	27.23	27.23	134,201
18 May 12	26.95890 +1.10	27.38	25.25	25.92	111,197
17 May 12	25.85900 -0.30	26.37	25.78	26.16	361,291
16 May 12	26.15900 -0.16	26.44	25.92	26.35	554,353
15 May 12	26.31890 -0.38	27.59	25.88	27.59	115,063
14 May 12	26.69890 -1.05	27.54	26.46	27.54	125,509
11 May 12	27.74890 +0.01	27.81	27.30	27.67	63,274
10 May 12	27.73890 +0.49	28.43	27.70	28.00	148,473
09 May 12	27.24890 +0.40	28.05	25.52	25.72	233,868
08 May 12	26.84890 -0.89	27.51	26.38	27.50	192,051
07 May 12	27.73890 +0.99	27.75	26.73	26.75	97,319
04 May 12	26.74890 -0.83	27.53	26.10	27.53	327,893
03 May 12	27.57890 -0.82	28.75	27.56	28.40	124,184
02 May 12	28.39890 -0.48	28.84	27.80	28.84	220,549
01 May 12	28.87880 +2.21	29.11	26.72	26.72	368,167
30 Apr 12	26.66890 +0.59	26.93	25.75	26.00	240,105
27 Apr 12	26.07900 -0.34	26.50	25.88	26.50	163,497
26 Apr 12	26.41890 +1.39	26.93	25.15	25.15	327,503
25 Apr 12	25.02900 +0.92	25.16	24.10	24.25	171,578
24 Apr 12	24.10900 -0.38	24.44	23.97	23.97	91,641
23 Apr 12	24.48900 -0.70	24.95	24.41	24.90	234,689
20 Apr 12	25.18900 +0.32	25.53	24.65	24.81	178,625
19 Apr 12	24.86900 -0.30	25.25	24.63	25.25	250,332
18 Apr 12	25.16900 -0.18	25.30	24.33	25.09	186,124
17 Apr 12	25.34900 -0.43	26.11	25.03	25.72	382,623
16 Apr 12	25.77900 -0.20	26.38	25.74	26.02	200,926
13 Apr 12	25.97900 -0.09	26.15	25.65	26.06	179,185
12 Apr 12	26.06900 +1.47	26.49	24.25	24.33	705,379
11 Apr 12	24.59900 -0.66	25.46	24.28	25.33	313,861
10 Apr 12	25.25900 -0.89	26.20	25.06	26.00	178,901
09 Apr 12	26.14900 -0.63	26.70	25.95	26.70	158,583
05 Apr 12	26.77890 -0.51	27.28	26.43	27.28	313,132
04 Apr 12	27.28890 -0.87	28.16	26.66	28.16	469,283
03 Apr 12	28.15890 -0.64	28.80	27.99	28.80	119,556
02 Apr 12	28.79880 +0.13	28.94	28.55	28.59	221,599
30 Mar 12	28.66890 +0.29	28.69	28.03	28.42	186,308
29 Mar 12	28.37890 -0.87	29.04	27.43	29.03	328,806
28 Mar 12	29.24880 -0.35	29.65	28.91	29.50	125,578
27 Mar 12	29.59880 -0.05	29.75	29.52	29.70	101,645
26 Mar 12	29.64880 +0.13	30.15	29.55	29.55	59,529
23 Mar 12	29.51880 +0.12	29.65	29.04	29.65	100,977
22 Mar 12	29.39880 -0.30	29.61	28.78	29.61	150,589
21 Mar 12	29.69880 -0.20	29.90	29.68	29.85	128,922
20 Mar 12	29.89880 -0.09	30.01	29.62	30.01	121,773
19 Mar 12	29.98880 +0.02	30.23	29.80	29.97	263,909
16 Mar 12	29.96880 +0.34	30.50	29.66	29.66	204,324
15 Mar 12	29.62880 -0.63	30.20	29.37	30.10	219,592
14 Mar 12	30.25880 -0.86	31.02	29.79	31.01	286,013
13 Mar 12	31.11880 +0.12	31.35	30.88	31.10	203,717
12 Mar 12	30.99880 -0.39	31.42	29.87	31.42	379,297
09 Mar 12	31.38870 -0.96	32.50	31.39	32.38	358,012
08 Mar 12	32.34870 -0.46	33.04	32.00	32.27	340,131
07 Mar 12	32.80870 -2.19	34.97	32.37	34.97	451,738
06 Mar 12	34.99860 -1.26	35.79	34.66	35.67	594,944
05 Mar 12	36.25850 -0.84	36.96	36.15	36.95	145,852
02 Mar 12	37.09850 +0.01	37.13	36.73	37.09	216,806
01 Mar 12	37.08850 -0.37	37.55	37.03	37.54	130,326
29 Feb 12	37.45850 -0.76	38.20	37.23	38.02	194,224
28 Feb 12	38.21850 -0.26	38.68	38.07	38.43	168,851
27 Feb 12	38.47850 -0.03	38.54	38.26	38.50	133,451
24 Feb 12	38.50850 +0.05	38.51	38.16	38.49	314,364
23 Feb 12	38.45850 +0.59	38.46	37.41	37.85	45,960
22 Feb 12	37.86850 -0.25	38.45	37.79	38.25	64,981
21 Feb 12	38.11850 +0.71	38.35	37.44	37.44	164,511
17 Feb 12	37.40850 +0.35	37.45	36.71	37.24	93,450
16 Feb 12	37.05850 +0.85	37.25	35.96	35.96	251,838
15 Feb 12	36.20850 +0.71	36.21	34.78	35.48	480,902
14 Feb 12	35.49860 -0.50	35.99	35.32	35.99	58,205
13 Feb 12	35.99860 +1.00	36.43	34.89	34.89	222,140
10 Feb 12	34.99860 -0.30	35.07	34.05	35.07	133,629
09 Feb 12	35.29860 -0.46	35.76	35.00	35.76	85,006
08 Feb 12	35.75860 -0.06	35.95	35.40	35.90	173,308
07 Feb 12	35.81860 -0.30	36.26	35.68	36.12	197,138
06 Feb 12	36.11860 +0.27	36.19	35.62	35.92	125,494
03 Feb 12	35.84860 +0.69	35.92	35.10	35.15	179,813
02 Feb 12	35.15860 +0.63	35.29	34.40	34.49	111,106
01 Feb 12	34.52860 +0.03	34.61	34.31	34.45	243,988
31 Jan 12	34.49860 +0.09	34.61	34.25	34.41	210,845
30 Jan 12	34.40860 +0.51	34.43	33.61	33.88	179,546
27 Jan 12	33.89860 -0.03	34.19	33.35	33.89	111,104
26 Jan 12	33.92860 +0.42	34.25	33.55	33.55	237,041
25 Jan 12	33.50870 +0.32	33.62	32.46	33.02	182,412
24 Jan 12	33.18870 +0.04	33.49	32.73	33.05	128,622
23 Jan 12	33.14870 +0.21	33.75	33.12	33.15	175,311
20 Jan 12	32.93870 -0.20	33.24	32.58	32.74	158,304
19 Jan 12	33.13870 -0.06	33.50	32.70	33.21	160,034
18 Jan 12	33.19870 -1.48	34.67	32.79	34.67	534,681
17 Jan 12	34.67860 -1.11	35.99	34.30	35.81	217,435
16 Jan 12	35.78860 -0.67	36.15	35.29	36.01	64,536
13 Jan 12	36.45850 +0.05	36.73	34.95	36.03	483,808
12 Jan 12	36.40850 -1.65	38.08	36.19	38.08	317,858
11 Jan 12	38.05850 -2.94	41.00	37.89	41.00	301,295
10 Jan 12	40.99840 +1.03	41.12	40.06	40.06	84,275
09 Jan 12	39.96840 -0.99	41.00	39.93	40.77	47,700
06 Jan 12	40.95840 -0.26	41.34	40.82	41.33	64,629
05 Jan 12	41.21830 -0.93	42.12	41.12	42.12	126,810
04 Jan 12	42.14830 -0.50	42.61	41.79	42.54	103,654
03 Jan 12	42.64830 +0.15	42.83	42.35	42.72	62,496
30 Dec 11	42.49830 -0.12	42.73	42.21	42.33	121,904
29 Dec 11	42.61830 +0.36	42.91	42.16	42.26	93,202
28 Dec 11	42.25830 +0.82	42.32	41.50	41.50	141,226
23 Dec 11	41.43830 +0.84	41.61	40.33	40.61	96,374
22 Dec 11	40.59840 +0.05	40.83	40.53	40.64	189,718
21 Dec 11	40.54840 -0.04	40.70	40.00	40.00	61,570
20 Dec 11	40.58840 +0.70	40.94	39.87	39.97	506,333
19 Dec 11	39.88840 -0.18	40.45	39.71	39.97	40,793
16 Dec 11	40.06840 +0.36	40.37	39.65	39.94	188,686
15 Dec 11	39.70840 +0.15	40.00	39.20	39.99	56,663
14 Dec 11	39.55840 -0.53	40.22	39.02	40.09	222,280
13 Dec 11	40.08840 +0.23	40.40	39.37	39.83	162,626
12 Dec 11	39.85840 -0.57	40.30	39.79	40.30	78,215
09 Dec 11	40.42840 +0.69	40.43	39.80	39.96	112,810
08 Dec 11	39.73840 -0.62	40.08	39.27	39.94	70,801
07 Dec 11	40.35840 -0.62	41.00	39.92	40.78	124,805
06 Dec 11	40.97840 -0.38	41.49	40.57	41.49	74,677
05 Dec 11	41.35830 +0.00	41.50	41.25	41.37	95,205
02 Dec 11	41.35830 +0.82	41.43	40.29	40.60	179,579
01 Dec 11	40.53840 -0.22	41.48	40.43	40.96	155,200
30 Nov 11	40.75840 +1.31	40.93	39.64	39.72	158,532
29 Nov 11	39.44840 +0.57	39.61	38.82	39.15	165,931
28 Nov 11	38.87840 +1.64	39.75	38.00	38.00	155,215
25 Nov 11	37.23850 -0.37	37.75	37.24	37.55	47,790
24 Nov 11	37.60850 +0.51	37.97	37.16	37.16	41,026
23 Nov 11	37.09850 -0.97	37.82	36.41	37.82	171,840
22 Nov 11	38.06850 +0.44	38.20	37.40	37.40	99,538
21 Nov 11	37.62850 -1.34	38.35	37.43	38.01	129,465
18 Nov 11	38.96840 +0.51	38.97	38.21	38.49	323,660
17 Nov 11	38.45850 +0.33	38.97	37.16	38.00	219,278
16 Nov 11	38.12850 -0.48	38.35	36.75	38.35	262,964
15 Nov 11	38.60850 +0.86	38.99	37.15	37.42	162,098
14 Nov 11	37.74850 -0.05	38.05	37.50	37.69	180,075
11 Nov 11	37.79850 +0.30	38.25	37.54	37.54	203,598
10 Nov 11	37.49850 +0.59	37.55	36.86	37.26	101,433
09 Nov 11	36.90850 -1.16	38.24	36.91	38.24	97,949
08 Nov 11	38.06850 +0.17	38.26	37.84	38.25	176,029
07 Nov 11	37.89850 +0.53	38.09	37.49	37.49	68,451
04 Nov 11	37.36850 +0.39	37.50	36.21	36.66	82,538
03 Nov 11	36.97850 +0.40	37.25	36.39	37.15	88,266
02 Nov 11	36.57850 +0.01	37.20	36.56	36.95	95,751
01 Nov 11	36.56850 +0.30	36.80	35.39	35.77	156,570
31 Oct 11	36.26850 -0.38	36.47	35.87	35.87	130,166
28 Oct 11	36.64850 +0.27	37.45	35.08	35.08	100,928
27 Oct 11	36.37850 +1.63	36.75	34.92	35.03	203,150
26 Oct 11	34.74860 -0.01	34.90	34.75	34.82	235,967
25 Oct 11	34.75860 -1.06	35.82	34.68	35.82	1,030,320
24 Oct 11	35.81860 +1.31	35.88	34.51	34.70	151,025
21 Oct 11	34.50860 +1.38	34.74	33.22	33.31	123,997
20 Oct 11	33.12870 -0.50	33.80	32.85	32.89	89,078
19 Oct 11	33.62870 -0.39	34.30	33.45	33.80	265,035
18 Oct 11	34.01860 -0.04	34.39	33.56	33.75	140,159
17 Oct 11	34.05860 +0.14	34.12	33.28	34.00	80,853
14 Oct 11	33.91860 +1.69	33.99	32.63	32.77	99,720
13 Oct 11	32.22870 -0.26	32.25	31.40	31.65	28,050
12 Oct 11	32.48870 +2.26	32.50	30.26	30.45	123,932
11 Oct 11	30.22880 +0.33	30.58	30.13	30.58	37,782
07 Oct 11	29.89880 -0.40	30.99	29.48	30.99	43,110
06 Oct 11	30.29880 +0.02	31.23	30.16	30.31	119,571
05 Oct 11	30.27880 +1.98	30.35	28.40	28.40	85,222
04 Oct 11	28.29890 -1.37	29.05	27.82	29.01	348,101
03 Oct 11	29.66880 -1.16	30.83	28.90	30.83	90,392
30 Sep 11	30.82880 -0.16	31.15	30.35	30.98	25,526
29 Sep 11	30.98880 -0.58	31.97	30.48	31.81	86,833
28 Sep 11	31.56870 -0.90	32.55	31.43	32.55	54,502
27 Sep 11	32.46870 +1.29	33.20	32.00	32.00	140,177
26 Sep 11	31.17880 +1.02	31.18	29.35	30.25	76,313
23 Sep 11	30.15880 -0.70	30.86	29.94	30.86	44,549
22 Sep 11	30.85880 -1.60	32.40	29.86	32.40	120,761
21 Sep 11	32.45870 -0.34	33.28	32.40	32.70	73,707
20 Sep 11	32.79870 +0.21	32.94	32.71	32.75	166,615
19 Sep 11	32.58870 -0.04	33.45	32.49	32.49	89,071
16 Sep 11	32.62870 +0.33	33.46	32.17	32.30	197,458
15 Sep 11	32.29870 +0.61	32.36	31.85	32.11	275,935
14 Sep 11	31.68870 +0.43	31.87	31.19	31.21	55,193
13 Sep 11	31.25870 +0.21	31.89	31.24	31.86	145,313
12 Sep 11	31.04880 -0.72	32.47	30.95	31.80	54,120
09 Sep 11	31.76870 -0.69	32.26	31.52	32.22	47,683
08 Sep 11	32.45870 -0.42	33.05	32.46	32.97	41,698
07 Sep 11	32.87870 +1.20	33.08	31.81	31.81	79,876
06 Sep 11	31.67870 -0.75	32.18	31.50	32.11	37,461
02 Sep 11	32.42870 -0.84	33.24	32.43	33.24	67,452
01 Sep 11	33.26870 +0.04	33.73	33.06	33.06	79,527
31 Aug 11	33.22870 +0.07	33.25	33.00	33.25	73,718
30 Aug 11	33.15870 -0.13	33.30	33.00	33.30	57,187
29 Aug 11	33.28870 +0.49	33.50	32.97	33.37	70,003
26 Aug 11	32.79870 +0.85	33.00	31.50	31.63	64,429
25 Aug 11	31.94870 -0.35	32.13	31.64	31.89	51,630
24 Aug 11	32.29870 -0.20	32.63	32.15	32.47	65,080
23 Aug 11	32.49870 -0.13	32.85	32.29	32.66	220,524
22 Aug 11	32.62870 -0.55	34.00	32.24	34.00	61,958
19 Aug 11	33.17870 -0.48	33.88	32.99	33.66	84,237
18 Aug 11	33.65870 -0.86	34.00	32.66	32.66	76,295
17 Aug 11	34.51860 -0.17	35.18	34.49	34.98	43,374
16 Aug 11	34.68860 -0.69	35.40	34.45	35.37	86,840
15 Aug 11	35.37860 +0.08	35.78	34.90	35.39	106,234
12 Aug 11	35.29860 +1.80	35.37	33.90	33.90	101,887
11 Aug 11	33.49870 +2.12	33.50	31.33	31.33	69,705
10 Aug 11	31.37870 +0.42	31.75	30.14	31.00	88,794
09 Aug 11	30.95880 +0.51	31.20	29.45	29.50	154,918
08 Aug 11	30.44880 -2.05	31.15	30.25	31.15	288,096
05 Aug 11	32.49870 -0.43	33.00	31.23	32.64	171,486
04 Aug 11	32.92870 -0.87	34.00	32.73	33.79	185,953
03 Aug 11	33.79860 +0.28	34.00	31.80	32.15	172,926
02 Aug 11	33.51870 +0.02	34.50	33.47	33.50	159,641
29 Jul 11	33.49870 +0.17	33.50	33.25	33.41	59,310
28 Jul 11	33.32870 +0.31	33.41	32.76	32.76	89,266
27 Jul 11	33.01870 +0.02	33.15	32.88	33.03	83,625
26 Jul 11	32.99870 -0.35	33.41	32.93	33.41	23,389
25 Jul 11	33.34870 +0.10	33.40	32.82	33.23	97,217
22 Jul 11	33.24870 +0.42	33.45	32.85	32.85	658,756
21 Jul 11	32.82870 +0.08	33.00	32.70	32.95	110,749
20 Jul 11	32.74870 +0.01	32.87	32.00	32.00	111,414
19 Jul 11	32.73870 +1.30	32.75	31.49	31.62	212,949
18 Jul 11	31.43870 -0.07	31.50	30.92	31.50	74,043
15 Jul 11	31.50870 +0.21	31.79	30.99	31.30	77,776
14 Jul 11	31.29870 +1.40	31.98	29.90	29.90	484,562
13 Jul 11	29.89880 +0.74	29.95	29.10	29.10	194,564
12 Jul 11	29.15880 +0.27	29.16	28.85	28.88	52,579
11 Jul 11	28.88880 -0.41	29.23	28.74	29.23	177,612
08 Jul 11	29.29880 +0.30	29.53	28.30	28.95	66,806
07 Jul 11	28.99880 -0.28	29.95	28.92	29.95	66,851
06 Jul 11	29.27880 +0.45	29.45	28.84	28.85	178,798
05 Jul 11	28.82880 +1.26	28.83	27.57	27.57	201,196
04 Jul 11	27.56890 -0.09	27.64	27.49	27.54	10,365
30 Jun 11	27.65890 +0.13	27.69	27.06	27.54	58,085
29 Jun 11	27.52890 +0.18	27.68	27.17	27.56	241,055
28 Jun 11	27.34890 +0.31	27.78	27.12	27.17	122,214
27 Jun 11	27.03890 +0.18	27.04	26.75	26.88	50,637
24 Jun 11	26.85890 -0.09	26.95	26.43	26.95	53,723
23 Jun 11	26.94890 -0.16	27.00	26.46	27.00	117,478
22 Jun 11	27.10890 -0.38	27.67	27.08	27.37	159,669
21 Jun 11	27.48890 -0.08	27.70	27.40	27.58	189,467
20 Jun 11	27.56890 -0.01	27.58	26.75	27.42	146,172
17 Jun 11	27.57890 -0.24	28.20	27.06	27.99	1,909,256
16 Jun 11	27.81890 -0.18	28.12	27.58	27.99	120,114
15 Jun 11	27.99890 -0.50	28.42	27.53	28.07	231,956
14 Jun 11	28.49890 +0.00	28.80	28.42	28.53	257,819
13 Jun 11	28.49890 +0.00	29.23	28.29	28.65	382,843
10 Jun 11	28.49890 -0.73	29.25	28.50	29.23	112,455
09 Jun 11	29.22880 -0.14	29.37	29.10	29.37	46,292
08 Jun 11	29.36880 -0.11	29.65	29.37	29.49	149,657
07 Jun 11	29.47880 +0.21	29.55	29.24	29.30	60,791
06 Jun 11	29.26880 -0.23	29.69	29.00	29.55	51,630
03 Jun 11	29.49880 +0.67	29.63	28.74	28.82	184,063
02 Jun 11	28.82880 +0.20	28.97	28.55	28.55	178,772
01 Jun 11	28.62890 -0.01	28.92	28.35	28.35	79,966
31 May 11	28.63890 -0.25	29.09	28.63	29.09	79,835
30 May 11	28.88880 -0.07	29.02	28.89	29.02	22,821
27 May 11	28.95880 +0.21	29.10	28.66	28.81	74,739
26 May 11	28.74880 -0.25	29.04	28.62	28.84	30,064
25 May 11	28.99880 -0.11	29.16	28.71	29.01	71,933
24 May 11	29.10880 -0.09	29.60	28.91	29.50	28,775
20 May 11	29.19880 +0.52	29.46	28.63	28.63	191,614
19 May 11	28.67890 +0.08	28.73	28.60	28.60	89,537
18 May 11	28.59890 +1.13	28.86	27.60	27.60	92,573
17 May 11	27.46890 -0.34	27.74	27.31	27.74	108,571
16 May 11	27.80890 -0.04	27.90	27.67	27.85	38,107
13 May 11	27.84890 +0.35	27.85	27.57	27.61	57,453
12 May 11	27.49890 -0.42	28.00	27.49	27.90	111,190
11 May 11	27.91890 -0.91	28.85	27.87	28.83	22,649
10 May 11	28.82880 -0.05	29.15	28.61	28.61	55,811
09 May 11	28.87880 +1.29	29.07	27.60	27.61	176,557
06 May 11	27.58890 -0.19	28.09	27.30	27.78	56,440
05 May 11	27.77890 -0.42	28.15	27.51	27.99	67,303
04 May 11	28.19890 -0.34	28.70	28.05	28.54	42,426
03 May 11	28.53890 -0.60	29.45	28.32	29.00	62,648
02 May 11	29.13880 -0.26	29.62	29.01	29.30	96,988
29 Apr 11	29.39880 -0.53	29.99	29.19	29.97	104,343
28 Apr 11	29.92880 -0.15	30.07	29.81	30.07	47,042
27 Apr 11	30.07880 -0.21	30.29	29.93	30.29	79,318
26 Apr 11	30.28880 -0.11	30.40	29.81	30.40	151,587
25 Apr 11	30.39880 -0.68	31.27	30.19	31.03	87,755
21 Apr 11	31.07880 -0.14	31.31	30.95	31.31	36,763
20 Apr 11	31.21870 -0.07	31.49	31.11	31.49	34,830
19 Apr 11	31.28870 +0.00	31.43	31.10	31.22	128,788
18 Apr 11	31.28870 -0.69	31.58	31.17	31.52	109,252
15 Apr 11	31.97870 +0.29	32.20	31.58	31.73	57,868
14 Apr 11	31.68870 +0.14	31.74	31.48	31.50	71,058
13 Apr 11	31.54870 -0.19	31.80	31.47	31.61	178,453
12 Apr 11	31.73870 -0.44	32.11	31.62	32.11	60,830
11 Apr 11	32.17870 -0.22	32.44	32.12	32.44	63,944
08 Apr 11	32.39870 -0.88	33.09	32.35	33.09	305,025
07 Apr 11	33.27870 +0.14	33.73	32.92	33.22	59,345
06 Apr 11	33.13870 -0.24	33.39	32.76	33.08	58,196
05 Apr 11	33.37870 -0.02	33.46	33.06	33.38	19,068
04 Apr 11	33.39870 -0.04	33.49	32.19	32.19	42,350
01 Apr 11	33.43870 -0.16	33.76	33.15	33.60	51,431
31 Mar 11	33.59870 +0.10	33.67	33.23	33.50	54,273
30 Mar 11	33.49870 -0.01	34.00	33.42	33.59	76,172
29 Mar 11	33.50870 +0.07	33.67	33.48	33.64	62,380
28 Mar 11	33.43870 -0.44	33.99	33.17	33.99	44,364
25 Mar 11	33.87860 +0.38	34.24	33.49	33.50	54,492
24 Mar 11	33.49870 +0.21	33.59	33.12	33.12	40,613
23 Mar 11	33.28870 -0.05	33.75	32.90	33.08	44,754
22 Mar 11	33.33870 -0.18	33.60	32.76	33.55	52,280
21 Mar 11	33.51870 +0.97	33.82	33.18	33.30	72,366
18 Mar 11	32.54870 -0.07	33.04	32.55	32.90	96,958
17 Mar 11	32.61870 +0.67	32.80	31.93	32.00	48,497
16 Mar 11	31.94870 -0.63	32.60	31.80	32.28	123,857
15 Mar 11	32.57870 +0.09	32.65	31.33	31.99	136,029
14 Mar 11	32.48870 -0.79	32.90	30.80	32.15	187,465
11 Mar 11	33.27870 +0.03	34.00	32.61	32.91	858,635
10 Mar 11	33.24870 +0.07	33.29	32.15	32.73	45,490
09 Mar 11	33.17870 -0.82	34.50	33.05	34.42	167,281
08 Mar 11	33.99860 -1.36	35.25	32.93	35.25	518,959
07 Mar 11	35.35860 -1.52	37.02	35.30	36.73	148,124
04 Mar 11	36.87850 -0.72	37.44	36.83	36.83	210,445
03 Mar 11	37.59850 -0.05	37.74	37.30	37.74	120,079
02 Mar 11	37.64850 +1.07	38.00	36.05	36.57	130,592
01 Mar 11	36.57850 +0.33	36.75	35.77	36.02	38,474
28 Feb 11	36.24850 +0.14	36.25	35.78	35.78	71,773
25 Feb 11	36.10860 +0.85	36.20	34.82	35.22	77,449
24 Feb 11	35.25860 +0.12	35.38	34.88	34.88	47,383
23 Feb 11	35.13860 -0.34	35.74	34.59	35.60	82,877
22 Feb 11	35.47860 +0.20	36.24	35.27	36.24	90,363
18 Feb 11	35.27860 +0.03	35.47	34.91	35.24	54,586
17 Feb 11	35.24860 +0.14	35.25	34.88	34.93	106,908
16 Feb 11	35.10860 +1.34	35.21	33.80	33.80	127,497
15 Feb 11	33.76860 -0.03	33.99	33.36	33.99	35,744
14 Feb 11	33.79860 +0.65	34.42	33.15	33.15	231,494
11 Feb 11	33.14870 +2.65	33.22	30.46	30.46	176,459
10 Feb 11	30.49880 +0.28	30.70	30.00	30.00	147,371
09 Feb 11	30.21880 -0.34	30.66	30.01	30.02	99,129
08 Feb 11	30.55880 -0.41	31.17	30.40	31.15	159,257
07 Feb 11	30.96880 -0.21	31.59	30.86	31.33	42,816
04 Feb 11	31.17880 +0.46	31.29	30.32	30.60	60,551
03 Feb 11	30.71880 +0.02	30.74	30.26	30.62	40,744
02 Feb 11	30.69880 -0.14	30.97	30.50	30.97	29,157
01 Feb 11	30.83880 -0.03	30.98	30.67	30.81	186,212
31 Jan 11	30.86880 +0.02	31.05	30.25	30.75	142,988
28 Jan 11	30.84880 -0.05	31.00	30.65	30.94	95,945
27 Jan 11	30.89880 -0.34	31.29	30.87	31.15	359,517
26 Jan 11	31.23870 +0.52	31.69	30.35	30.74	166,198
25 Jan 11	30.71880 -0.21	30.76	30.16	30.76	67,820
24 Jan 11	30.92880 +0.57	30.99	30.21	30.35	277,356
21 Jan 11	30.35880 +0.22	30.36	30.05	30.24	37,304
20 Jan 11	30.13880 -0.28	30.19	29.86	30.05	64,483
19 Jan 11	30.41880 +0.24	30.42	30.05	30.05	223,189
18 Jan 11	30.17880 +0.05	30.43	30.10	30.14	39,280
17 Jan 11	30.12880 -0.15	30.20	29.88	29.89	26,045
14 Jan 11	30.27880 -0.15	30.49	30.20	30.40	92,306
13 Jan 11	30.42880 -0.19	30.62	29.95	30.62	72,788
12 Jan 11	30.61880 -0.55	31.16	30.45	31.16	78,886
11 Jan 11	31.16880 -0.26	31.60	31.10	31.42	65,308
10 Jan 11	31.42870 +0.80	31.45	30.40	30.52	154,191
07 Jan 11	30.62880 +0.22	30.63	30.06	30.45	256,016
06 Jan 11	30.40880 -0.69	31.00	30.13	31.00	128,615
05 Jan 11	31.09880 -0.60	31.55	30.94	31.53	441,358
04 Jan 11	31.69870 +0.02	31.75	31.11	31.75	176,249
31 Dec 10	31.67870 +0.03	31.75	31.50	31.50	8,309
30 Dec 10	31.64870 +0.14	31.67	31.50	31.50	18,105
29 Dec 10	31.50870 -0.09	31.59	31.44	31.58	41,017
24 Dec 10	31.59870 +0.00	31.65	31.05	31.60	40,389
23 Dec 10	31.59870 -0.01	31.79	31.30	31.43	70,246
22 Dec 10	31.60870 +0.82	31.61	30.66	30.78	113,267
21 Dec 10	30.78880 +0.04	30.94	30.47	30.53	122,305
20 Dec 10	30.74880 +0.13	31.12	30.61	30.69	97,602
17 Dec 10	30.61880 +0.52	30.92	29.90	29.90	98,523
16 Dec 10	30.09880 -0.05	30.13	29.75	30.13	153,860
15 Dec 10	30.14880 +0.19	30.15	29.65	29.73	209,451
14 Dec 10	29.95880 +0.50	29.96	29.34	29.46	124,958
13 Dec 10	29.45880 +0.11	29.54	27.95	28.95	819,031
10 Dec 10	29.34880 +0.15	29.44	28.95	28.99	102,204
09 Dec 10	29.19880 +0.19	29.20	28.82	28.90	446,013
08 Dec 10	29.00880 +0.01	29.31	28.26	28.80	192,571
07 Dec 10	28.99880 +1.72	29.00	27.27	27.27	246,301
06 Dec 10	27.27890 -0.07	27.50	27.02	27.34	64,541
03 Dec 10	27.34890 +0.04	27.48	27.00	27.07	19,466
02 Dec 10	27.30890 +0.22	27.50	26.70	26.70	113,486
01 Dec 10	27.08890 +1.05	27.64	26.05	26.05	195,718
30 Nov 10	26.03900 +0.15	26.39	25.60	25.89	106,595
29 Nov 10	25.88900 +0.29	26.10	25.23	25.42	99,042
26 Nov 10	25.59900 -0.04	25.78	25.25	25.37	98,277
25 Nov 10	25.63900 +0.50	26.38	24.94	24.94	403,293
24 Nov 10	25.13900 -0.06	25.14	24.58	25.14	65,286
23 Nov 10	25.19900 +0.59	25.31	24.00	24.26	83,310
22 Nov 10	24.60900 +0.02	24.80	24.02	24.59	64,635
19 Nov 10	24.58900 +1.40	24.60	22.65	23.10	116,555
18 Nov 10	23.18910 +1.14	23.31	22.00	22.00	129,176
17 Nov 10	22.04910 +0.66	22.10	20.89	20.90	77,137
16 Nov 10	21.38910 -0.01	21.45	20.87	21.43	39,156
15 Nov 10	21.39910 -0.29	21.86	21.00	21.69	75,042
12 Nov 10	21.68910 -0.08	21.69	21.28	21.62	30,229
11 Nov 10	21.76910 -0.10	22.25	21.52	21.76	33,531
10 Nov 10	21.86910 +0.28	21.88	21.00	21.48	90,664
09 Nov 10	21.58910 -0.31	22.18	21.58	22.18	22,012
08 Nov 10	21.89910 +0.30	22.11	21.45	21.54	39,640
05 Nov 10	21.59910 -0.33	21.95	21.56	21.95	23,553
04 Nov 10	21.92910 +1.18	21.96	21.00	21.00	60,778
03 Nov 10	20.74920 +0.01	20.85	20.38	20.75	28,239
02 Nov 10	20.73920 +0.15	20.74	20.49	20.65	88,765
01 Nov 10	20.58920 +0.12	20.64	20.07	20.07	17,301
29 Oct 10	20.46920 +0.42	20.63	19.92	19.96	22,044
28 Oct 10	20.04920 +0.01	20.42	19.85	19.85	24,023
27 Oct 10	20.03920 +0.03	20.04	19.81	19.95	21,296
26 Oct 10	20.00920 -0.05	20.09	19.93	19.97	32,692
25 Oct 10	20.05920 +0.02	20.10	19.81	19.88	39,097
22 Oct 10	20.03920 -0.06	20.07	19.96	20.00	7,164
21 Oct 10	20.09920 -0.08	20.12	19.98	20.11	51,249
20 Oct 10	20.17920 -0.02	20.30	19.86	20.14	55,307
19 Oct 10	20.19920 -0.17	20.34	19.62	19.92	51,471
18 Oct 10	20.36920 -0.17	20.54	20.34	20.41	31,529
15 Oct 10	20.53920 -0.05	20.84	20.25	20.84	24,850
14 Oct 10	20.58920 -0.19	20.89	20.24	20.89	39,083
13 Oct 10	20.77920 +0.32	20.84	20.33	20.52	100,479
12 Oct 10	20.45920 +0.09	20.47	20.25	20.29	7,768
08 Oct 10	20.36920 +0.14	20.39	20.23	20.39	19,028
07 Oct 10	20.22920 +0.08	20.25	19.83	20.10	53,293
06 Oct 10	20.14920 -0.15	20.36	20.02	20.29	70,695
05 Oct 10	20.29920 +0.02	20.41	20.22	20.25	11,433
04 Oct 10	20.27920 +0.00	20.33	20.16	20.28	187,840
01 Oct 10	20.27920 -0.08	20.56	20.15	20.48	53,217
30 Sep 10	20.35920 -0.09	20.79	20.11	20.73	43,271
29 Sep 10	20.44920 +1.05	20.47	19.40	19.40	60,298
28 Sep 10	19.39920 -0.43	19.76	19.30	19.70	456,075
27 Sep 10	19.82920 +0.09	19.85	19.50	19.64	78,272
24 Sep 10	19.73920 +0.39	19.74	19.29	19.36	44,863
23 Sep 10	19.34920 -0.23	19.49	19.29	19.49	34,356
22 Sep 10	19.57920 -0.07	19.65	19.44	19.65	41,240
21 Sep 10	19.64920 -0.12	19.75	19.32	19.39	93,493
20 Sep 10	19.76920 -0.25	20.22	19.74	20.02	49,013
17 Sep 10	20.01920 +0.31	20.03	19.66	19.68	49,100
16 Sep 10	19.70920 +0.12	19.78	19.45	19.45	127,643
15 Sep 10	19.58920 -0.07	19.85	19.47	19.47	78,454
14 Sep 10	19.65920 +0.26	19.99	19.46	19.54	38,408
13 Sep 10	19.39920 -0.06	19.47	18.95	19.47	46,526
10 Sep 10	19.45920 -0.04	19.59	19.30	19.40	26,918
09 Sep 10	19.49920 +0.08	19.55	18.66	19.40	35,085
08 Sep 10	19.41920 -0.12	19.68	19.40	19.68	19,158
07 Sep 10	19.53920 -0.37	19.93	19.40	19.62	21,058
03 Sep 10	19.90920 -0.16	20.04	19.50	20.04	19,438
02 Sep 10	20.06920 -0.02	20.25	19.69	20.07	50,318
01 Sep 10	20.08920 +0.24	20.09	19.64	19.95	53,464
31 Aug 10	19.84920 -0.10	20.00	19.51	19.65	74,559
30 Aug 10	19.94920 +0.00	20.00	19.79	19.79	18,101
27 Aug 10	19.94920 +0.58	19.99	19.39	19.40	28,494
26 Aug 10	19.36920 -0.09	19.50	19.21	19.43	43,970
25 Aug 10	19.45920 -0.10	19.57	17.79	19.57	113,715
24 Aug 10	19.55920 -0.93	20.44	19.43	20.44	100,991
23 Aug 10	20.48920 +0.06	20.75	20.32	20.43	25,856
20 Aug 10	20.42920 -0.27	20.88	20.15	20.72	49,639
19 Aug 10	20.69920 +0.10	20.80	20.45	20.45	10,649
18 Aug 10	20.59920 -0.07	20.73	20.20	20.67	12,382
17 Aug 10	20.66920 +0.43	20.68	20.02	20.52	28,771
16 Aug 10	20.23920 -0.06	20.37	19.90	20.17	92,812
13 Aug 10	20.29920 -0.58	20.99	20.09	20.99	50,200
12 Aug 10	20.87920 +0.25	20.89	20.35	20.38	62,335
11 Aug 10	20.62920 -0.92	21.39	20.63	21.39	8,764
10 Aug 10	21.54910 -0.25	21.81	21.40	21.80	91,945
09 Aug 10	21.79910 -0.03	21.88	21.80	21.81	16,002
06 Aug 10	21.82910 +0.82	21.93	21.00	21.29	50,983
05 Aug 10	21.00920 -0.09	21.72	20.57	21.35	67,198
04 Aug 10	21.09920 -0.47	21.70	20.86	21.55	154,364
03 Aug 10	21.56910 +0.02	21.99	21.57	21.73	18,949
30 Jul 10	21.54910 +0.52	21.72	20.80	20.81	46,631
29 Jul 10	21.02920 +0.23	21.10	20.85	20.85	33,706
28 Jul 10	20.79920 -0.42	21.34	20.71	21.34	38,241
27 Jul 10	21.21910 +0.48	21.22	20.60	20.72	126,543
26 Jul 10	20.73920 +0.28	20.89	20.65	20.65	17,095
23 Jul 10	20.45920 +0.01	20.59	20.15	20.59	236,587
22 Jul 10	20.44920 +0.16	20.70	20.29	20.29	332,323
21 Jul 10	20.28920 +0.38	20.91	20.10	20.10	45,647
20 Jul 10	19.90920 +0.01	20.05	19.72	19.72	74,204
19 Jul 10	19.89920 +0.10	19.93	19.35	19.75	14,880
16 Jul 10	19.79920 -0.40	19.93	19.31	19.93	52,014
15 Jul 10	20.19920 +0.98	20.39	19.33	19.33	107,492
14 Jul 10	19.21920 +1.01	19.25	18.25	18.25	37,195
13 Jul 10	18.20930 +0.06	18.39	18.15	18.16	20,128
12 Jul 10	18.14930 +0.03	18.22	17.92	18.00	43,154
09 Jul 10	18.11930 +0.08	18.25	17.92	18.01	10,275
08 Jul 10	18.03930 +0.21	18.05	17.90	18.00	18,105
07 Jul 10	17.82930 -0.02	17.95	17.67	17.67	13,757
06 Jul 10	17.84930 -0.26	18.31	17.85	18.16	7,593
05 Jul 10	18.10930 -0.30	18.11	18.11	18.11	438
02 Jul 10	18.40930 -0.17	18.83	18.06	18.40	55,109
30 Jun 10	18.57930 +0.43	18.63	18.01	18.10	53,950
29 Jun 10	18.14930 -0.48	18.46	17.65	18.39	68,100
28 Jun 10	18.62930 -0.31	18.74	18.16	18.74	63,001
25 Jun 10	18.93920 -0.02	18.98	18.29	18.87	57,645
24 Jun 10	18.95920 +0.04	19.00	18.57	19.00	19,835
23 Jun 10	18.91920 -0.17	19.04	18.73	19.04	15,801
22 Jun 10	19.08920 -0.34	19.40	18.37	19.40	84,142
21 Jun 10	19.42920 -0.33	20.10	19.43	19.73	18,276
18 Jun 10	19.75920 -0.39	20.23	19.76	20.03	29,134
17 Jun 10	20.14920 -0.25	20.59	19.78	20.49	76,461
16 Jun 10	20.39920 +0.53	20.40	19.35	19.80	68,471
15 Jun 10	19.86920 +0.78	19.87	19.00	19.00	62,785
14 Jun 10	19.08920 +0.10	19.24	18.86	19.01	239,895
11 Jun 10	18.98920 +0.37	19.14	18.49	18.61	135,247
10 Jun 10	18.61930 +0.36	18.82	18.38	18.50	24,784
09 Jun 10	18.25930 -0.32	18.91	18.10	18.56	55,053
08 Jun 10	18.57930 +0.28	18.64	18.04	18.04	34,921
07 Jun 10	18.29930 -0.26	18.67	18.18	18.38	22,750
04 Jun 10	18.55930 -0.19	18.74	18.10	18.60	36,508
03 Jun 10	18.74920 -0.01	18.89	18.53	18.81	33,160
02 Jun 10	18.75920 +0.01	19.01	18.25	18.75	191,263
01 Jun 10	18.74920 -0.25	19.09	18.50	18.50	115,566
31 May 10	18.99920 +0.55	19.72	18.54	18.54	40,806
28 May 10	18.44930 +0.98	18.60	17.47	17.47	87,070
27 May 10	17.46930 +0.66	17.49	16.56	17.04	44,672
26 May 10	16.80930 -0.13	17.40	16.81	16.95	52,303
25 May 10	16.93930 +0.00	16.95	15.06	15.06	56,204
21 May 10	16.93930 +0.34	16.99	16.01	16.16	61,084
20 May 10	16.59930 -0.63	17.16	16.44	17.15	62,440
19 May 10	17.22930 -0.23	17.50	17.07	17.46	85,541
18 May 10	17.45930 +0.10	17.91	17.38	17.42	82,782
17 May 10	17.35930 -0.38	17.85	17.15	17.82	64,041
14 May 10	17.73930 -0.46	18.23	17.33	18.20	89,292
13 May 10	18.19930 +0.86	18.31	17.35	17.40	79,908
12 May 10	17.33930 +0.23	17.34	16.78	17.23	66,589
11 May 10	17.10930 -0.29	17.33	17.09	17.26	58,091
10 May 10	17.39930 +0.68	17.44	17.06	17.10	79,545
07 May 10	16.71930 -0.27	16.93	15.93	16.56	91,791
06 May 10	16.98930 -0.01	17.09	15.62	16.72	143,711
05 May 10	16.99930 -0.39	17.33	16.12	16.91	65,622
04 May 10	17.38930 -0.17	17.51	16.31	17.26	152,669
03 May 10	17.55930 +0.01	17.85	17.30	17.80	46,454
30 Apr 10	17.54930 +0.03	17.79	17.52	17.52	68,285
29 Apr 10	17.51930 -0.36	17.86	17.39	17.78	42,788
28 Apr 10	17.87930 -0.06	18.00	17.25	17.87	136,332
27 Apr 10	17.93930 +0.34	18.17	17.25	17.46	389,156
26 Apr 10	17.59930 +0.10	17.67	17.24	17.67	17,585
23 Apr 10	17.49930 +0.58	17.76	16.76	16.76	41,422
22 Apr 10	16.91930 -0.04	16.94	16.49	16.88	28,173
21 Apr 10	16.95930 +0.25	16.96	16.61	16.62	33,636
20 Apr 10	16.70930 -0.09	16.94	16.67	16.80	40,890
19 Apr 10	16.79930 -0.23	16.96	16.50	16.65	31,609
16 Apr 10	17.02930 -0.06	18.45	16.96	17.18	77,995
15 Apr 10	17.08930 +0.73	17.44	16.24	16.24	64,838
14 Apr 10	16.35930 +0.06	16.42	16.03	16.20	16,269
13 Apr 10	16.29930 -0.05	16.30	15.83	16.21	10,029
12 Apr 10	16.34930 -0.09	16.45	16.02	16.32	37,398
09 Apr 10	16.43930 +0.14	16.60	16.40	16.43	18,395
08 Apr 10	16.29930 -0.51	16.71	16.18	16.71	55,238
07 Apr 10	16.80930 -0.50	17.19	16.64	17.16	67,699
06 Apr 10	17.30930 +0.12	17.33	16.88	17.01	41,884
05 Apr 10	17.18930 +0.39	17.19	16.78	16.78	44,146
01 Apr 10	16.79930 -0.17	17.20	16.65	16.95	31,558
31 Mar 10	16.96930 +0.47	17.30	16.50	16.50	95,806
30 Mar 10	16.49930 +0.35	16.50	15.99	16.27	71,585
29 Mar 10	16.14940 +0.55	16.36	15.70	15.70	74,058
26 Mar 10	15.59940 +0.12	15.65	15.50	15.59	40,169
25 Mar 10	15.47940 -0.47	15.95	15.45	15.89	46,515
24 Mar 10	15.94940 -0.12	16.07	15.93	16.07	26,042
23 Mar 10	16.06940 -0.09	16.07	15.88	16.07	60,341
22 Mar 10	16.15940 -0.35	16.29	15.80	16.29	59,033
19 Mar 10	16.50930 -0.36	16.95	16.33	16.95	35,848
18 Mar 10	16.86930 -0.21	17.28	16.61	17.20	58,125
17 Mar 10	17.07930 +0.06	17.12	16.89	16.95	122,108
16 Mar 10	17.01930 -0.23	17.34	16.69	17.34	234,339
15 Mar 10	17.24930 -0.55	17.67	17.11	17.67	80,713
12 Mar 10	17.79930 -0.30	18.20	17.18	18.20	137,364
11 Mar 10	18.09930 -0.48	18.57	17.68	18.54	231,573
10 Mar 10	18.57930 +0.26	18.75	18.39	18.40	102,870
09 Mar 10	18.31930 +0.27	18.41	17.85	17.91	27,355
08 Mar 10	18.04930 -0.08	18.24	17.97	18.00	47,705
05 Mar 10	18.12930 +0.22	18.13	17.85	17.85	42,488
04 Mar 10	17.90930 -0.19	18.22	17.91	18.15	39,664
03 Mar 10	18.09930 +0.11	18.16	17.90	17.90	49,192
02 Mar 10	17.98930 +0.06	17.99	17.47	17.90	76,583
01 Mar 10	17.92930 +0.02	17.95	17.62	17.82	31,400
26 Feb 10	17.90930 +0.13	18.00	17.73	17.77	30,675
25 Feb 10	17.77930 -0.01	17.90	17.60	17.75	63,082
24 Feb 10	17.78930 +0.05	17.85	17.41	17.57	67,106
23 Feb 10	17.73930 -0.30	17.94	17.36	17.87	94,149
22 Feb 10	18.03930 -0.46	18.48	17.85	18.36	177,083
19 Feb 10	18.49930 +0.00	18.59	18.25	18.29	164,186
18 Feb 10	18.49930 +0.45	18.73	17.93	18.00	224,261
17 Feb 10	18.04930 +0.95	18.18	17.10	17.10	289,591
16 Feb 10	17.09930 +0.62	17.10	16.40	16.44	261,326
12 Feb 10	16.47930 +0.28	16.48	15.95	16.19	163,317
11 Feb 10	16.19940 +0.70	16.21	15.50	15.51	116,932
10 Feb 10	15.49940 +0.39	15.57	15.01	15.18	154,753
09 Feb 10	15.10940 +0.45	15.64	14.75	14.75	207,910
08 Feb 10	14.65940 -0.14	14.86	14.31	14.31	79,715
05 Feb 10	14.79940 -0.14	14.97	14.56	14.97	115,502
04 Feb 10	14.93940 -0.68	15.65	14.88	15.59	231,021
03 Feb 10	15.61940 -0.15	15.93	15.38	15.75	178,837
02 Feb 10	15.76940 +0.50	15.88	15.27	15.27	154,693
01 Feb 10	15.26940 +0.02	15.32	15.15	15.32	49,830
29 Jan 10	15.24940 +0.35	15.31	14.97	14.97	176,161
28 Jan 10	14.89940 -0.07	15.03	14.85	15.03	117,083
27 Jan 10	14.96940 -0.06	15.04	14.88	14.92	144,446
26 Jan 10	15.02940 +0.02	15.15	14.80	14.91	275,786
25 Jan 10	15.00940 -0.22	15.39	14.90	15.33	64,791
22 Jan 10	15.22940 -0.55	15.86	15.19	15.66	62,523
21 Jan 10	15.77940 -0.47	16.30	15.75	16.30	133,299
20 Jan 10	16.24930 -0.15	16.31	15.90	16.31	77,904
19 Jan 10	16.39930 -0.25	16.56	16.30	16.50	40,176
18 Jan 10	16.64930 -0.35	16.90	16.47	16.90	67,374
15 Jan 10	16.99930 -0.10	17.02	16.77	17.00	87,979
14 Jan 10	17.09930 +1.17	17.48	16.05	16.05	370,448
13 Jan 10	15.92940 +0.04	16.00	15.85	15.89	86,353
12 Jan 10	15.88940 -0.01	15.90	15.80	15.80	216,740
11 Jan 10	15.89940 +0.09	15.98	15.77	15.77	184,377
08 Jan 10	15.80940 +0.07	15.91	15.60	15.60	159,399
07 Jan 10	15.73940 +0.09	15.75	15.11	15.53	343,594
06 Jan 10	15.64940 +0.55	15.80	15.00	15.07	456,195
05 Jan 10	15.09940 +0.35	15.10	14.80	14.80	260,751
04 Jan 10	14.74940 +0.05	14.89	14.67	14.70	226,111
31 Dec 09	14.69940 +0.05	14.75	14.50	14.59	45,957
30 Dec 09	14.64940 -0.08	14.66	14.46	14.64	105,680
29 Dec 09	14.72940 +0.00	14.76	14.41	14.76	67,313