FUNDMANAGER.co.uk

Ovintiv Inc

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	98.74000 -0.05	100.00	96.21	99.85	179,699
19 Oct 26	98.79000 +0.79	98.92	97.06	97.06	118,423
16 Oct 26	98.00000 +4.24	98.08	94.60	94.75	225,494
15 Oct 26	93.76000 -1.22	95.19	93.22	95.05	139,184
14 Oct 26	94.98000 +0.16	96.33	94.90	95.42	195,614
13 Oct 26	94.82000 +3.66	94.88	92.73	92.80	264,700
09 Oct 26	91.16000 +1.04	92.36	90.12	90.12	155,032
08 Oct 26	90.12000 +2.49	90.68	89.06	89.06	172,310
07 Oct 26	87.63000 +0.26	88.80	86.83	88.00	118,869
06 Oct 26	87.37000 +0.44	87.92	85.51	86.40	114,758
05 Oct 26	86.93000 +0.95	88.48	85.02	85.79	121,384
02 Oct 26	85.98000 +0.69	86.26	84.16	84.16	106,292
01 Oct 26	85.29000 +3.02	85.70	82.15	82.15	154,270
30 Sep 26	82.27000 -1.15	84.23	81.86	83.54	147,574
29 Sep 26	83.42000 -0.94	84.15	83.03	83.05	100,617
28 Sep 26	84.36000 -0.69	86.46	84.22	86.41	138,710
25 Sep 26	85.05000 -0.53	85.34	84.25	84.58	123,609
24 Sep 26	85.58000 +1.34	86.43	84.54	85.27	167,700
23 Sep 26	84.24000 +1.44	85.64	83.05	83.41	155,300
22 Sep 26	82.80000 -1.69	84.41	82.34	83.07	271,200
21 Sep 26	84.49000 -2.86	86.25	84.33	86.06	138,302
18 Sep 26	87.35000 -0.79	88.17	87.17	88.04	148,099
17 Sep 26	88.14000 +0.31	88.60	87.07	87.19	144,709
16 Sep 26	87.83000 -5.33	92.51	86.95	92.50	245,805
15 Sep 26	93.16000 +2.32	93.78	90.84	90.84	191,721
14 Sep 26	90.84000 +2.50	93.08	89.97	90.38	373,528
11 Sep 26	88.34000 -0.28	88.77	87.19	88.47	130,640
10 Sep 26	88.62000 -0.32	90.78	87.52	90.70	189,280
09 Sep 26	88.94000 +0.51	90.30	88.81	89.51	124,203
08 Sep 26	88.43000 -1.14	90.35	86.90	90.35	371,557
04 Sep 26	89.57000 -1.29	90.83	89.03	90.83	275,800
03 Sep 26	90.86000 -1.72	92.53	90.79	92.53	100,800
02 Sep 26	92.58000 +0.12	93.43	91.70	91.75	111,500
01 Sep 26	92.46000 +1.37	92.51	91.16	92.29	138,000
31 Aug 26	91.09000 +1.27	92.21	90.03	92.00	74,500
28 Aug 26	89.82000 -0.52	90.75	88.83	90.15	126,100
27 Aug 26	90.34000 +0.80	91.00	88.54	89.49	127,500
26 Aug 26	89.54000 +0.41	90.36	87.81	87.85	96,526
25 Aug 26	89.13000 -2.16	90.60	88.99	89.48	115,638
24 Aug 26	91.29000 -0.80	92.29	89.72	91.64	148,054
21 Aug 26	92.09000 +0.07	92.78	91.10	91.95	151,463
20 Aug 26	92.02000 +1.47	92.85	91.34	91.93	136,409
19 Aug 26	90.55000 +0.14	91.70	90.31	90.88	261,040
18 Aug 26	90.41000 +1.78	90.89	88.76	89.91	204,990
17 Aug 26	88.63000 +1.21	88.70	87.05	87.72	128,231
14 Aug 26	87.42000 +0.59	88.14	86.90	87.61	104,159
13 Aug 26	86.83000 -1.43	87.45	85.50	87.45	240,499
12 Aug 26	88.26000 -0.08	88.86	87.42	87.99	165,986
11 Aug 26	88.34000 -0.20	89.46	87.91	88.55	179,658
10 Aug 26	88.54000 +5.77	88.82	83.89	83.89	207,229
07 Aug 26	82.77000 -1.21	84.05	82.10	83.11	127,422
06 Aug 26	83.98000 +2.78	84.16	82.17	82.93	339,999
05 Aug 26	81.20000 -4.31	85.66	81.04	85.66	220,766
04 Aug 26	85.51000 -1.98	86.07	83.91	84.92	190,062
31 Jul 26	87.49000 +1.21	87.68	85.79	86.23	242,543
30 Jul 26	86.28000 +0.06	86.41	84.41	85.11	184,291
29 Jul 26	86.22000 +2.76	86.65	84.90	86.37	223,185
28 Jul 26	83.46000 -1.46	85.47	82.66	85.00	222,444
27 Jul 26	84.92000 -4.09	88.97	84.82	87.47	339,274
24 Jul 26	89.01000 +2.56	90.93	86.24	86.24	550,073
23 Jul 26	86.45000 +1.21	88.11	85.67	86.57	726,622
22 Jul 26	85.24000 +1.48	85.65	84.59	84.69	342,154
21 Jul 26	83.76000 +2.51	83.79	81.90	82.10	212,997
20 Jul 26	81.25000 +0.27	82.50	80.05	80.74	240,803
17 Jul 26	80.98000 +1.68	81.22	79.48	80.77	326,685
16 Jul 26	79.30000 +0.60	80.00	79.00	79.00	128,533
15 Jul 26	78.70000 -0.48	79.82	77.72	78.97	189,314
14 Jul 26	79.18000 -0.78	80.48	78.27	79.90	193,759
13 Jul 26	79.96000 +1.41	80.87	79.09	79.86	270,791
10 Jul 26	78.55000 +0.53	78.70	77.00	78.10	111,681
09 Jul 26	78.02000 -1.77	79.24	77.66	79.14	114,454
08 Jul 26	79.79000 +1.74	80.88	78.88	79.80	240,523
07 Jul 26	78.05000 +2.41	78.53	75.94	75.94	191,583
06 Jul 26	75.64000 +0.30	75.91	74.90	75.33	172,604
03 Jul 26	75.34000 +0.25	75.68	75.20	75.68	33,168
02 Jul 26	75.09000 +0.40	75.27	74.02	74.28	131,427
30 Jun 26	74.69000 -0.86	76.88	74.65	75.90	157,261
29 Jun 26	75.55000 +0.21	75.98	75.02	75.02	135,599
26 Jun 26	75.34000 -0.63	76.23	74.99	75.67	97,132
25 Jun 26	75.97000 +0.91	76.20	74.00	74.09	171,247
24 Jun 26	75.06000 -2.91	76.81	74.57	75.50	132,276
23 Jun 26	77.97000 +0.82	78.63	76.40	76.40	188,154
22 Jun 26	77.15000 +2.64	77.26	74.79	76.57	169,757
19 Jun 26	74.51000 +0.53	75.08	73.98	73.98	65,368
18 Jun 26	73.98000 -1.68	75.00	73.51	74.96	245,706
17 Jun 26	75.66000 +0.76	75.91	74.05	74.79	238,020
16 Jun 26	74.90000 -1.16	75.83	74.75	75.00	153,796
15 Jun 26	76.06000 -4.18	76.99	75.39	76.17	209,700
12 Jun 26	80.24000 +1.35	80.72	77.75	77.80	196,287
11 Jun 26	78.89000 -1.97	82.00	78.10	81.45	183,529
10 Jun 26	80.86000 +1.99	81.84	79.21	79.22	135,256
09 Jun 26	78.87000 -1.92	80.07	77.34	80.00	174,772
08 Jun 26	80.79000 +1.69	81.30	79.45	79.45	113,229
05 Jun 26	79.10000 -3.24	81.90	79.04	81.90	112,808
04 Jun 26	82.34000 +0.00	82.85	80.83	81.59	111,286
03 Jun 26	82.34000 +1.32	83.23	81.11	81.48	136,600
02 Jun 26	81.02000 +0.64	81.46	80.00	80.04	117,470
01 Jun 26	80.38000 +3.14	81.30	78.37	78.37	163,492
29 May 26	77.24000 +0.28	77.31	75.63	76.57	166,767
28 May 26	76.96000 -0.09	78.19	76.75	77.98	179,922
27 May 26	77.05000 -0.93	77.94	75.53	76.24	188,456
26 May 26	77.98000 -0.20	80.87	77.87	79.13	160,900
25 May 26	78.18000 -2.97	80.30	78.14	79.81	117,978
22 May 26	81.15000 +0.04	81.63	80.36	80.50	93,551
21 May 26	81.11000 -0.86	83.62	80.15	83.62	197,908
20 May 26	81.97000 -1.80	85.58	81.61	84.22	222,776
19 May 26	83.77000 +1.21	84.14	82.15	83.13	258,474
15 May 26	82.56000 +2.53	82.63	80.89	80.89	239,837
14 May 26	80.03000 +0.84	80.17	78.69	79.18	161,805
13 May 26	79.19000 -0.40	80.35	77.93	79.63	220,901
12 May 26	79.59000 -1.28	81.81	78.70	81.79	298,560
11 May 26	80.87000 +1.77	80.92	79.07	80.00	167,127
08 May 26	79.10000 -0.50	79.88	78.40	79.07	200,244
07 May 26	79.60000 -2.03	80.57	77.38	80.48	223,487
06 May 26	81.63000 -4.32	83.32	81.05	82.16	233,457
05 May 26	85.95000 +0.27	86.41	84.65	85.01	198,112
04 May 26	85.68000 +3.01	85.75	82.63	83.00	215,367
01 May 26	82.67000 -0.90	83.04	80.52	82.56	182,921
30 Apr 26	83.57000 -0.05	83.84	82.01	82.83	186,173
29 Apr 26	83.62000 +3.67	83.74	80.79	81.00	286,661
28 Apr 26	79.95000 +2.34	80.01	78.36	79.00	213,079
27 Apr 26	77.61000 +1.44	78.02	76.53	76.53	227,912
24 Apr 26	76.17000 -1.33	77.15	76.00	76.70	154,902
23 Apr 26	77.50000 +1.30	77.85	76.18	77.00	155,407
22 Apr 26	76.20000 +1.13	76.28	74.98	75.14	250,489
21 Apr 26	75.07000 +2.19	75.16	72.79	72.83	138,727
20 Apr 26	72.88000 +0.55	73.50	72.33	73.47	222,179
17 Apr 26	72.33000 -3.96	72.52	69.77	72.46	416,428
16 Apr 26	76.29000 +0.65	77.16	75.41	75.41	191,926
15 Apr 26	75.64000 +0.18	76.30	74.74	75.46	152,800
14 Apr 26	75.46000 -2.20	76.60	74.90	76.40	190,340
13 Apr 26	77.66000 +0.04	79.00	76.85	78.74	239,010
10 Apr 26	77.62000 +0.07	78.60	76.97	76.97	151,085
09 Apr 26	77.55000 -1.06	79.93	76.75	79.07	225,930
08 Apr 26	78.61000 -5.66	79.40	76.85	79.18	336,740
07 Apr 26	84.27000 +1.61	85.18	83.00	83.10	266,806
06 Apr 26	82.66000 +0.32	82.72	81.88	81.88	118,270
02 Apr 26	82.34000 +2.62	84.28	81.20	84.09	217,238
01 Apr 26	79.72000 -2.87	81.58	78.76	80.06	302,361
31 Mar 26	82.59000 -1.88	85.67	80.54	84.64	298,773
30 Mar 26	84.47000 -1.73	86.86	84.00	86.22	296,628
27 Mar 26	86.20000 +1.29	86.70	84.89	85.59	311,817
26 Mar 26	84.91000 +1.83	85.79	83.64	83.86	283,008
25 Mar 26	83.08000 +1.90	83.09	80.25	80.25	253,400
24 Mar 26	81.18000 +3.06	81.83	79.24	79.63	273,121
23 Mar 26	78.12000 -0.05	79.16	76.24	76.75	283,554
20 Mar 26	78.17000 -0.06	79.64	77.87	78.67	344,438
19 Mar 26	78.23000 +1.31	79.12	76.97	76.97	339,704
18 Mar 26	76.92000 +0.99	77.32	75.73	76.07	203,355
17 Mar 26	75.93000 +0.88	76.88	75.30	75.55	194,518
16 Mar 26	75.05000 -0.94	76.05	74.07	74.75	166,000
13 Mar 26	75.99000 +1.14	76.13	74.10	74.10	230,337
12 Mar 26	74.85000 +0.06	76.10	74.59	75.00	477,024
11 Mar 26	74.79000 +2.93	74.90	71.86	71.86	377,717
10 Mar 26	71.86000 -1.10	73.60	71.30	72.05	339,743
09 Mar 26	72.96000 +1.96	73.85	71.47	71.64	532,490
06 Mar 26	71.00000 -0.96	72.81	70.70	72.51	319,957
05 Mar 26	71.96000 +1.35	72.79	70.84	70.84	334,166
04 Mar 26	70.61000 -0.15	70.71	69.05	69.67	182,630
03 Mar 26	70.76000 -0.52	72.85	69.90	72.00	351,602
02 Mar 26	71.28000 +2.44	71.38	69.37	70.88	352,154
27 Feb 26	68.84000 +1.23	69.16	66.94	68.29	347,578
26 Feb 26	67.61000 +0.14	68.62	65.66	66.50	267,915
25 Feb 26	67.47000 -1.15	68.84	66.57	68.72	278,418
24 Feb 26	68.62000 -1.02	70.50	67.78	70.38	348,606
23 Feb 26	69.64000 +0.48	69.68	68.44	68.93	239,628
20 Feb 26	69.16000 -0.25	69.58	67.99	69.05	270,291
19 Feb 26	69.41000 +2.22	70.12	67.86	67.90	318,424
18 Feb 26	67.19000 +4.38	67.42	64.72	65.00	540,353
17 Feb 26	62.81000 -1.07	64.91	61.57	63.88	369,077
13 Feb 26	63.88000 +1.32	64.41	62.12	62.12	478,378
12 Feb 26	62.56000 -2.30	64.90	60.91	64.90	491,766
11 Feb 26	64.86000 +1.66	65.36	63.87	63.95	463,511
10 Feb 26	63.20000 -0.52	63.88	62.90	63.88	460,935
09 Feb 26	63.72000 +0.22	64.16	62.74	63.20	467,668
06 Feb 26	63.50000 +2.05	63.76	61.03	61.16	471,121
05 Feb 26	61.45000 -1.59	62.42	60.28	62.42	327,009
04 Feb 26	63.04000 +2.89	63.21	60.03	60.03	705,112
03 Feb 26	60.15000 +2.07	60.66	58.06	58.14	762,292
02 Feb 26	58.08000 -1.07	58.66	56.96	57.26	287,721
30 Jan 26	59.15000 +0.52	60.13	57.90	58.44	478,774
29 Jan 26	58.63000 +0.67	59.94	58.50	58.60	563,410
28 Jan 26	57.96000 -0.14	58.86	57.54	58.30	274,083
27 Jan 26	58.10000 +1.36	58.16	56.46	56.77	441,406
26 Jan 26	56.74000 +0.51	56.76	54.80	56.42	845,928
23 Jan 26	56.23000 +0.08	57.81	55.94	57.47	291,043
22 Jan 26	56.15000 -0.27	56.69	55.74	55.80	269,296
21 Jan 26	56.42000 +1.73	57.44	55.28	55.82	404,496
20 Jan 26	54.69000 -0.53	56.01	54.40	55.24	303,237
19 Jan 26	55.22000 -0.01	55.73	54.92	54.92	64,913
16 Jan 26	55.23000 -0.31	55.91	54.98	55.91	325,030
15 Jan 26	55.54000 -0.52	56.37	54.35	55.11	435,292
14 Jan 26	56.06000 +1.17	57.11	55.12	55.36	719,636
13 Jan 26	54.89000 +0.79	56.28	54.62	54.75	561,289
12 Jan 26	54.10000 +0.29	54.65	53.65	54.35	473,160
09 Jan 26	53.81000 +0.19	54.20	53.25	53.96	252,580
08 Jan 26	53.62000 +2.40	55.04	51.80	51.84	833,282
07 Jan 26	51.22000 -0.88	52.15	50.93	52.15	377,795
06 Jan 26	52.10000 -1.29	53.78	51.92	53.34	424,494
05 Jan 26	53.39000 -2.21	56.35	52.44	55.77	602,651
02 Jan 26	55.60000 +1.81	55.82	53.36	53.47	382,703
31 Dec 25	53.79000 -0.38	54.34	53.48	54.18	131,117
30 Dec 25	54.17000 +1.02	54.42	53.49	53.50	230,560
29 Dec 25	53.15000 +1.07	53.15	52.24	52.24	191,318
24 Dec 25	52.08000 +0.03	52.42	51.45	52.00	104,762
23 Dec 25	52.05000 -0.08	52.58	51.85	52.07	209,359
22 Dec 25	52.13000 +0.50	53.51	51.97	52.53	206,437
19 Dec 25	51.63000 +0.50	52.20	51.19	51.19	224,091
18 Dec 25	51.13000 -2.35	53.48	51.08	53.42	278,029
17 Dec 25	53.48000 +2.17	53.54	51.60	51.74	401,841
16 Dec 25	51.31000 -2.72	53.13	51.06	53.10	409,415
15 Dec 25	54.03000 -1.45	55.28	53.24	55.26	375,889
12 Dec 25	55.48000 -0.30	56.62	55.48	55.93	219,709
11 Dec 25	55.78000 -1.68	56.94	55.48	56.63	204,552
10 Dec 25	57.46000 +0.08	57.64	56.50	57.30	231,989
09 Dec 25	57.38000 -0.62	58.31	57.00	57.91	141,233
08 Dec 25	58.00000 -0.50	59.00	57.42	58.00	143,709
05 Dec 25	58.50000 -0.51	60.02	58.45	59.00	151,596
04 Dec 25	59.01000 -0.05	59.69	58.72	58.90	128,789
03 Dec 25	59.06000 +2.05	59.15	56.99	57.33	371,876
02 Dec 25	57.01000 -1.18	58.11	56.97	58.11	204,868
01 Dec 25	58.19000 +1.09	58.84	57.14	57.14	305,955
28 Nov 25	57.10000 +0.26	57.51	56.35	56.66	135,944
27 Nov 25	56.84000 +0.04	57.00	56.60	56.81	43,331
26 Nov 25	56.80000 +1.78	57.31	55.33	55.46	383,335
25 Nov 25	55.02000 -0.84	55.54	54.49	55.04	200,491
24 Nov 25	55.86000 +0.94	56.00	54.03	54.80	187,697
21 Nov 25	54.92000 +0.54	55.30	53.47	54.03	294,381
20 Nov 25	54.38000 -0.65	57.20	54.34	55.50	452,153
19 Nov 25	55.03000 +0.39	55.15	52.80	53.47	305,465
18 Nov 25	54.64000 +0.96	55.02	52.98	53.49	366,138
17 Nov 25	53.68000 -1.24	55.00	53.41	54.75	344,028
14 Nov 25	54.92000 +0.49	55.11	53.55	54.47	542,349
13 Nov 25	54.43000 +0.88	55.16	53.34	54.02	485,881
12 Nov 25	53.55000 -1.65	55.17	53.49	54.61	649,551
11 Nov 25	55.20000 +0.74	55.72	54.42	54.85	711,129
10 Nov 25	54.46000 -0.08	54.89	53.60	54.75	609,088
07 Nov 25	54.54000 +1.54	54.64	52.59	53.14	1,104,448
06 Nov 25	53.00000 +1.33	53.63	51.87	52.53	608,806
05 Nov 25	51.67000 -0.87	55.00	50.13	50.50	2,010,679
04 Nov 25	52.54000 -0.23	52.68	51.30	52.25	188,789
03 Nov 25	52.77000 +0.17	53.13	51.80	52.52	238,596
31 Oct 25	52.60000 +0.96	52.74	51.63	52.29	149,952
30 Oct 25	51.64000 +0.23	52.30	51.14	51.14	84,613
29 Oct 25	51.41000 +0.40	51.88	50.98	51.02	148,007
28 Oct 25	51.01000 -1.28	51.99	50.81	51.92	178,961
27 Oct 25	52.29000 -0.46	53.40	52.23	52.78	121,984
24 Oct 25	52.75000 -0.38	54.32	52.74	53.25	283,989
23 Oct 25	53.13000 +1.99	53.55	52.28	52.63	288,194
22 Oct 25	51.14000 +0.47	51.82	50.49	51.26	149,720
21 Oct 25	50.67000 -0.23	51.19	50.30	50.70	114,054
20 Oct 25	50.90000 +0.51	51.26	50.25	50.47	91,708
17 Oct 25	50.39000 -0.82	51.55	50.28	51.37	183,065
16 Oct 25	51.21000 -1.13	52.60	50.76	52.40	212,923
15 Oct 25	52.34000 +0.62	53.18	52.04	53.18	123,841
14 Oct 25	51.72000 +0.03	52.66	51.46	51.46	261,265
10 Oct 25	51.69000 -3.19	54.32	51.67	54.28	519,700
09 Oct 25	54.88000 -1.04	56.91	54.72	55.93	212,347
08 Oct 25	55.92000 +0.56	55.94	54.47	55.85	251,994
07 Oct 25	55.36000 -0.56	55.85	54.30	55.63	349,158
06 Oct 25	55.92000 -0.05	56.75	55.57	56.47	153,732
03 Oct 25	55.97000 +0.69	56.13	55.16	55.46	160,096
02 Oct 25	55.28000 -1.21	56.60	54.85	55.91	319,764
01 Oct 25	56.49000 +0.30	56.72	55.70	55.78	154,305
30 Sep 25	56.19000 -0.39	56.89	55.06	56.43	332,694
29 Sep 25	56.58000 -3.58	59.40	56.40	59.40	302,354
26 Sep 25	60.16000 +0.63	61.50	59.45	59.53	147,077
25 Sep 25	59.53000 +0.02	59.70	58.86	59.26	85,837
24 Sep 25	59.51000 +1.62	60.20	58.50	58.65	131,259
23 Sep 25	57.89000 +0.83	59.75	57.44	57.49	261,542
22 Sep 25	57.06000 +0.19	57.45	55.84	56.40	118,157
19 Sep 25	56.87000 -1.09	57.81	56.36	57.81	182,341
18 Sep 25	57.96000 +0.13	58.40	57.06	57.86	122,522
17 Sep 25	57.83000 -0.40	58.43	57.17	57.85	180,104
16 Sep 25	58.23000 +2.17	58.35	56.45	56.74	265,980
15 Sep 25	56.06000 -1.95	57.97	55.86	57.97	241,940
12 Sep 25	58.01000 -0.58	59.50	57.96	58.60	113,295
11 Sep 25	58.59000 -0.86	59.07	57.54	58.74	145,016
10 Sep 25	59.45000 +2.01	59.45	57.38	57.38	148,154
09 Sep 25	57.44000 +0.74	58.46	57.08	57.08	117,420
08 Sep 25	56.70000 -0.24	57.83	55.89	57.83	134,034
05 Sep 25	56.94000 -1.90	58.66	56.70	58.00	152,152
04 Sep 25	58.84000 +1.83	58.93	56.50	56.63	210,860
03 Sep 25	57.01000 -1.91	59.05	56.67	58.02	223,576
02 Sep 25	58.92000 +1.06	58.95	57.23	57.97	129,179
29 Aug 25	57.86000 +0.20	58.37	57.39	57.39	84,726
28 Aug 25	57.66000 +0.47	57.89	56.75	57.46	88,668
27 Aug 25	57.19000 +0.61	57.83	56.66	56.66	105,448
26 Aug 25	56.58000 -0.57	56.83	55.89	56.50	112,480
25 Aug 25	57.15000 +0.56	57.23	55.97	56.51	145,476
22 Aug 25	56.59000 +2.03	56.74	54.45	54.45	184,136
21 Aug 25	54.56000 +0.47	55.03	53.76	54.09	110,609
20 Aug 25	54.09000 +0.65	54.23	52.73	53.71	128,674
19 Aug 25	53.44000 -0.61	54.47	53.15	53.42	133,317
18 Aug 25	54.05000 -0.44	54.10	53.12	53.72	147,520
15 Aug 25	54.49000 -0.56	55.30	54.20	54.46	141,022
14 Aug 25	55.05000 +0.65	55.08	53.42	54.61	115,988
13 Aug 25	54.40000 -0.21	55.02	53.69	54.52	119,213
12 Aug 25	54.61000 +0.90	54.95	53.66	53.66	150,521
11 Aug 25	53.71000 -1.13	55.49	53.38	54.90	152,737
08 Aug 25	54.84000 +1.32	55.05	53.36	53.74	263,176
07 Aug 25	53.52000 -0.84	55.77	53.44	55.00	188,569
06 Aug 25	54.36000 -0.87	56.70	54.08	55.72	174,346
05 Aug 25	55.23000 +0.84	55.32	53.86	54.56	169,092
01 Aug 25	54.39000 -2.70	56.57	54.10	56.57	242,079
31 Jul 25	57.09000 -1.39	58.25	56.68	57.50	156,048
30 Jul 25	58.48000 -0.66	58.78	57.63	58.78	141,372
29 Jul 25	59.14000 +0.20	59.52	58.40	59.02	137,680
28 Jul 25	58.94000 +2.18	59.00	57.59	57.72	193,457
25 Jul 25	56.76000 +2.22	57.49	55.75	55.91	503,013
24 Jul 25	54.54000 +0.88	54.63	53.31	53.66	188,696
23 Jul 25	53.66000 +0.24	53.86	52.73	53.32	250,604
22 Jul 25	53.42000 +0.17	54.01	53.00	53.00	201,067
21 Jul 25	53.25000 -1.74	54.75	53.13	54.75	229,816
18 Jul 25	54.99000 +0.02	55.90	54.70	55.41	211,439
17 Jul 25	54.97000 +1.12	55.08	53.92	53.95	93,319
16 Jul 25	53.85000 -1.72	55.51	53.68	55.51	154,563
15 Jul 25	55.57000 -1.41	57.19	55.53	56.98	155,460
14 Jul 25	56.98000 -0.38	57.48	56.05	57.48	103,518
11 Jul 25	57.36000 +1.49	57.54	55.74	55.95	153,244
10 Jul 25	55.87000 +0.42	55.94	54.37	55.02	118,784
09 Jul 25	55.45000 -0.81	56.24	55.32	56.24	93,201
08 Jul 25	56.26000 +2.58	56.92	53.68	53.68	205,338
07 Jul 25	53.68000 -0.46	54.80	53.06	54.25	135,308
04 Jul 25	54.14000 -0.21	54.58	53.97	54.32	21,622
03 Jul 25	54.35000 -0.10	54.77	54.04	54.33	59,720
02 Jul 25	54.45000 +2.59	54.59	52.99	52.99	166,122
30 Jun 25	51.86000 -0.81	52.54	51.82	52.21	130,246
27 Jun 25	52.67000 -0.20	52.87	52.20	52.87	129,155
26 Jun 25	52.87000 +0.65	53.07	52.09	52.33	147,502
25 Jun 25	52.22000 -0.84	53.04	52.09	53.04	125,326
24 Jun 25	53.06000 -0.39	53.70	52.20	52.50	157,727
23 Jun 25	53.45000 -3.60	57.78	53.30	57.76	330,158
20 Jun 25	57.05000 +0.22	57.37	56.43	56.50	132,420
19 Jun 25	56.83000 +0.38	57.27	56.48	56.48	35,260
18 Jun 25	56.45000 -0.41	57.75	56.34	56.98	144,602
17 Jun 25	56.86000 +0.64	57.43	56.20	56.94	141,155
16 Jun 25	56.22000 -0.64	56.84	55.41	56.00	154,502
13 Jun 25	56.86000 +1.69	57.38	55.55	56.50	295,205
12 Jun 25	55.17000 -0.39	55.22	54.17	55.00	146,401
11 Jun 25	55.56000 +1.73	56.11	53.69	54.60	194,673
10 Jun 25	53.83000 +0.69	55.27	53.52	53.55	171,549
09 Jun 25	53.14000 +0.86	53.53	52.42	52.50	132,551
06 Jun 25	52.28000 +1.62	52.58	51.55	51.55	121,415
05 Jun 25	50.66000 -0.48	51.59	50.57	51.59	179,453
04 Jun 25	51.14000 -0.94	52.83	50.80	52.02	159,015
03 Jun 25	52.08000 +1.96	52.62	49.62	50.24	210,562
02 Jun 25	50.12000 +0.94	51.16	49.58	50.59	125,190
30 May 25	49.18000 -1.28	50.30	48.94	49.87	180,541
29 May 25	50.46000 +0.03	50.79	49.89	50.08	114,374
28 May 25	50.43000 -0.09	51.40	50.25	51.00	104,760
27 May 25	50.52000 +0.32	50.55	48.73	49.48	151,067
26 May 25	50.20000 +0.99	50.45	49.12	49.12	40,462
23 May 25	49.21000 -0.24	49.31	48.41	48.66	222,542
22 May 25	49.45000 -0.37	49.95	48.45	49.33	163,976
21 May 25	49.82000 -1.61	51.22	49.76	51.02	242,157
20 May 25	51.43000 -0.78	52.09	51.04	51.96	100,668
16 May 25	52.21000 -0.34	52.74	51.31	52.72	141,891
15 May 25	52.55000 -1.88	53.43	51.92	52.83	134,811
14 May 25	54.43000 -0.40	55.01	54.11	54.11	95,301
13 May 25	54.83000 +1.54	55.28	53.34	53.38	172,034
12 May 25	53.29000 +2.95	54.50	52.85	52.85	176,575
09 May 25	50.34000 +1.13	50.69	49.56	50.29	109,279
08 May 25	49.21000 +2.37	49.78	47.53	47.53	233,296
07 May 25	46.84000 -0.86	48.18	45.96	48.16	219,572
06 May 25	47.70000 +0.17	49.26	47.48	48.09	167,191
05 May 25	47.53000 -1.48	48.35	47.25	47.98	130,172
02 May 25	49.01000 +1.40	49.07	47.10	48.28	213,136
01 May 25	47.61000 +1.36	48.23	46.13	46.13	170,990
30 Apr 25	46.25000 -1.62	47.27	45.48	47.27	201,990
29 Apr 25	47.87000 -0.50	48.27	47.02	47.73	95,465
28 Apr 25	48.37000 +0.31	48.71	47.97	48.02	82,071
25 Apr 25	48.06000 +0.20	48.55	47.00	47.00	127,192
24 Apr 25	47.86000 +1.15	47.93	46.69	47.06	138,505
23 Apr 25	46.71000 +0.27	48.10	45.96	47.52	159,617
22 Apr 25	46.44000 +1.26	47.12	45.74	46.69	136,175
21 Apr 25	45.18000 -1.73	46.48	44.52	46.48	116,544
17 Apr 25	46.91000 +1.02	47.92	46.28	46.28	243,589
16 Apr 25	45.89000 +0.93	46.70	45.24	45.35	171,720
15 Apr 25	44.96000 +0.17	45.76	44.28	44.42	125,050
14 Apr 25	44.79000 -0.75	47.10	44.36	47.00	218,823
11 Apr 25	45.54000 +1.27	45.89	42.83	44.08	389,813
10 Apr 25	44.27000 -6.48	47.90	43.32	47.90	558,959
09 Apr 25	50.75000 +6.31	51.46	42.35	43.01	582,740
08 Apr 25	44.44000 -2.18	48.58	43.60	48.24	529,622
07 Apr 25	46.62000 -0.29	48.28	43.33	44.59	911,686
04 Apr 25	46.91000 -8.09	52.53	46.44	52.06	643,258
03 Apr 25	55.00000 -8.19	58.32	54.70	58.32	576,470
02 Apr 25	63.19000 +0.35	63.24	62.12	62.27	87,942
01 Apr 25	62.84000 +1.25	63.14	61.30	61.39	126,764
31 Mar 25	61.59000 +1.14	62.05	60.29	60.43	140,011
28 Mar 25	60.45000 -1.59	61.76	60.20	61.71	112,865
27 Mar 25	62.04000 -0.79	62.89	61.77	62.51	105,618
26 Mar 25	62.83000 +0.26	64.16	62.59	63.00	133,701
25 Mar 25	62.57000 +0.98	62.65	61.68	61.99	129,176
24 Mar 25	61.59000 +1.99	61.81	60.57	60.57	152,536
21 Mar 25	59.60000 -0.72	60.67	59.35	60.11	234,784
20 Mar 25	60.32000 -0.33	60.73	59.82	60.28	109,186
19 Mar 25	60.65000 +2.39	61.25	58.01	58.29	226,766
18 Mar 25	58.26000 -0.44	59.62	58.08	59.44	140,067
17 Mar 25	58.70000 +0.48	59.42	58.12	58.35	142,837
14 Mar 25	58.22000 +2.30	58.24	55.41	56.00	176,106
13 Mar 25	55.92000 -1.21	57.72	55.48	56.61	169,598
12 Mar 25	57.13000 +1.02	57.89	56.08	56.10	183,208
11 Mar 25	56.11000 +1.41	56.32	54.84	54.84	189,451
10 Mar 25	54.70000 -0.75	56.56	54.39	55.46	210,162
07 Mar 25	55.45000 +1.08	56.45	54.68	55.14	177,508
06 Mar 25	54.37000 -0.48	55.13	53.29	54.44	211,862
05 Mar 25	54.85000 -1.53	55.47	52.79	55.15	341,115
04 Mar 25	56.38000 -1.21	57.49	54.71	56.31	272,494
03 Mar 25	57.59000 -5.27	63.30	57.16	62.64	279,204
28 Feb 25	62.86000 +0.50	62.92	60.82	61.60	174,183
27 Feb 25	62.36000 +2.23	63.62	59.74	60.12	250,233
26 Feb 25	60.13000 -0.38	61.00	59.60	60.77	157,674
25 Feb 25	60.51000 -1.57	62.38	60.35	61.61	165,948
24 Feb 25	62.08000 +0.41	62.31	60.91	61.50	144,542
21 Feb 25	61.67000 -2.89	64.46	61.45	64.46	188,258
20 Feb 25	64.56000 -0.09	64.77	63.82	64.25	132,534
19 Feb 25	64.65000 +1.60	65.18	63.32	63.32	155,750
18 Feb 25	63.05000 +0.50	64.10	61.85	62.76	126,611
14 Feb 25	62.55000 +1.11	63.16	61.90	61.90	104,434
13 Feb 25	61.44000 +0.35	61.64	60.27	61.07	97,317
12 Feb 25	61.09000 -3.78	64.65	61.03	64.02	189,681
11 Feb 25	64.87000 +1.20	65.73	64.15	64.15	140,042
10 Feb 25	63.67000 +2.90	63.75	61.48	61.48	177,572
07 Feb 25	60.77000 +0.16	61.45	60.51	60.80	138,918
06 Feb 25	60.61000 -1.50	62.78	60.32	62.26	133,830
05 Feb 25	62.11000 -0.48	62.65	61.70	62.02	111,613
04 Feb 25	62.59000 +1.46	62.80	59.35	59.79	157,665
03 Feb 25	61.13000 -0.24	61.80	60.09	60.82	188,791
31 Jan 25	61.37000 -2.14	62.95	61.12	62.95	171,833
30 Jan 25	63.51000 -0.20	64.05	63.27	63.74	141,563
29 Jan 25	63.71000 +0.59	63.93	62.78	62.78	102,415
28 Jan 25	63.12000 +0.47	63.25	61.98	62.67	114,861
27 Jan 25	62.65000 -1.77	64.58	62.34	64.42	144,382
24 Jan 25	64.42000 -1.35	65.67	64.08	65.63	100,986
23 Jan 25	65.77000 +0.68	66.67	65.26	65.93	117,424
22 Jan 25	65.09000 -0.02	65.85	64.70	65.00	80,884
21 Jan 25	65.11000 -0.86	65.90	64.48	65.33	162,926
20 Jan 25	65.97000 -0.21	66.10	65.29	65.55	60,372
17 Jan 25	66.18000 +0.09	66.59	65.41	66.17	186,496
16 Jan 25	66.09000 +0.59	66.22	64.60	64.94	140,882
15 Jan 25	65.50000 +0.94	65.70	64.59	65.02	211,545
14 Jan 25	64.56000 +0.39	64.72	63.21	63.66	165,423
13 Jan 25	64.17000 +1.22	66.43	63.55	63.90	262,232
10 Jan 25	62.95000 +2.31	64.10	62.20	62.20	256,880
09 Jan 25	60.64000 -0.39	61.25	60.48	60.78	49,451
08 Jan 25	61.03000 +0.89	61.06	59.99	59.99	116,165
07 Jan 25	60.14000 +0.79	60.54	59.24	59.41	106,335
06 Jan 25	59.35000 -1.03	61.81	59.20	60.50	174,979
03 Jan 25	60.38000 +0.45	60.67	59.70	60.01	105,724
02 Jan 25	59.93000 +1.70	60.06	59.06	59.08	151,400
31 Dec 24	58.23000 +1.10	58.30	57.26	57.36	78,998
30 Dec 24	57.13000 +1.35	58.17	56.01	56.55	204,894
27 Dec 24	55.78000 +0.18	56.55	55.48	55.84	68,132
24 Dec 24	55.60000 +0.77	55.69	54.52	55.13	43,308
23 Dec 24	54.83000 +0.51	54.96	53.85	54.12	112,443
20 Dec 24	54.32000 -0.03	54.97	53.93	54.28	157,374
19 Dec 24	54.35000 -0.55	55.80	54.22	55.37	130,845
18 Dec 24	54.90000 -0.87	56.38	54.83	56.02	104,559
17 Dec 24	55.77000 -0.93	56.08	54.70	56.01	95,593
16 Dec 24	56.70000 -0.98	57.24	56.46	57.14	172,162
13 Dec 24	57.68000 -1.09	58.69	57.30	58.69	91,790
12 Dec 24	58.77000 -1.07	59.64	58.46	59.64	122,413
11 Dec 24	59.84000 +1.22	60.07	58.32	58.76	107,548
10 Dec 24	58.62000 +0.02	59.73	58.24	59.00	118,277
09 Dec 24	58.60000 +0.34	59.40	58.42	58.87	161,218
06 Dec 24	58.26000 -1.64	59.92	57.95	59.92	186,425
05 Dec 24	59.90000 -0.06	60.70	59.72	59.85	149,341
04 Dec 24	59.96000 -2.45	62.20	59.81	62.20	229,055
03 Dec 24	62.41000 +0.27	62.89	61.69	62.59	210,980
02 Dec 24	62.14000 -1.67	64.29	61.95	63.90	154,681
29 Nov 24	63.81000 -0.19	64.40	63.51	64.05	56,572
28 Nov 24	64.00000 +0.16	64.00	63.46	63.46	13,701
27 Nov 24	63.84000 -0.52	65.20	63.59	64.41	97,662
26 Nov 24	64.36000 +0.37	64.89	63.80	64.64	118,511
25 Nov 24	63.99000 -1.27	65.61	63.94	65.02	124,800
22 Nov 24	65.26000 +0.13	65.69	64.46	64.61	142,406
21 Nov 24	65.13000 +1.22	65.88	64.15	64.47	172,554
20 Nov 24	63.91000 +1.57	64.16	62.34	62.45	244,013
19 Nov 24	62.34000 -0.69	63.35	62.01	62.50	113,271
18 Nov 24	63.03000 +1.29	63.71	62.33	62.33	148,087
15 Nov 24	61.74000 -0.65	63.56	61.28	62.93	262,719
14 Nov 24	62.39000 +3.27	62.90	60.20	60.20	503,303
13 Nov 24	59.12000 +0.66	59.38	57.17	58.58	140,698
12 Nov 24	58.46000 -0.98	60.40	58.35	59.37	277,627
11 Nov 24	59.44000 -0.63	59.98	58.95	59.47	96,744
08 Nov 24	60.07000 +2.54	60.15	58.60	59.63	218,462
07 Nov 24	57.53000 -0.98	58.32	57.22	58.06	164,277
06 Nov 24	58.51000 +3.25	58.93	56.61	56.65	259,112
05 Nov 24	55.26000 -0.29	55.69	54.89	55.69	69,112
04 Nov 24	55.55000 +1.14	56.19	54.62	54.95	105,631
01 Nov 24	54.41000 -0.14	55.34	54.08	55.11	76,881
31 Oct 24	54.55000 -0.08	55.27	54.54	54.90	88,649
30 Oct 24	54.63000 +0.61	55.26	54.10	54.29	85,744
29 Oct 24	54.02000 -0.38	54.69	53.56	54.45	86,598
28 Oct 24	54.40000 -1.72	55.04	54.20	54.54	179,326
25 Oct 24	56.12000 +0.96	56.35	55.43	55.57	117,463
24 Oct 24	55.16000 +0.28	55.47	54.71	55.11	179,139
23 Oct 24	54.88000 -1.01	55.94	54.44	55.69	124,705
22 Oct 24	55.89000 +0.54	56.31	55.22	55.50	131,308
21 Oct 24	55.35000 -0.98	57.00	55.29	56.87	147,445
18 Oct 24	56.33000 -0.66	57.08	55.87	56.73	111,831
17 Oct 24	56.99000 +0.47	57.03	56.20	56.31	94,216
16 Oct 24	56.52000 -0.09	57.47	56.49	57.18	75,073
15 Oct 24	56.61000 -2.74	57.49	56.59	57.10	207,535
11 Oct 24	59.35000 +0.51	59.55	58.44	58.69	147,314
10 Oct 24	58.84000 +1.13	59.07	57.82	58.10	96,207
09 Oct 24	57.71000 +0.60	57.90	56.25	56.49	164,265
08 Oct 24	57.11000 -2.15	58.25	56.36	58.25	180,614
07 Oct 24	59.26000 +0.19	59.85	58.97	59.35	127,006
04 Oct 24	59.07000 +0.85	59.55	58.20	58.50	193,329
03 Oct 24	58.22000 +2.52	58.49	55.70	56.26	315,393
02 Oct 24	55.70000 +1.27	56.00	54.52	55.58	237,426
01 Oct 24	54.43000 +2.59	54.52	51.00	51.50	311,081
30 Sep 24	51.84000 -0.02	52.38	51.00	51.15	116,894
27 Sep 24	51.86000 +2.00	52.12	50.75	50.79	195,854
26 Sep 24	49.86000 -2.51	51.35	49.74	51.33	306,061
25 Sep 24	52.37000 -2.34	54.63	52.31	54.51	145,234
24 Sep 24	54.71000 -0.96	56.61	54.65	56.40	130,177
23 Sep 24	55.67000 +0.67	56.07	54.74	54.88	120,541
20 Sep 24	55.00000 +0.27	55.28	54.08	54.73	138,048
19 Sep 24	54.73000 +0.33	55.70	54.68	55.46	82,985
18 Sep 24	54.40000 +0.13	55.20	53.85	54.19	106,735
17 Sep 24	54.27000 +1.03	54.70	53.20	53.30	116,386
16 Sep 24	53.24000 +0.51	53.66	52.69	53.02	88,127
13 Sep 24	52.73000 +0.09	53.49	52.62	52.87	81,152
12 Sep 24	52.64000 +0.08	53.43	52.02	52.49	172,012
11 Sep 24	52.56000 -0.01	52.81	51.51	52.62	127,077
10 Sep 24	52.57000 -2.06	54.62	52.17	54.62	146,640
09 Sep 24	54.63000 -0.03	55.25	54.37	54.75	84,689
06 Sep 24	54.66000 -0.48	55.90	54.23	55.39	102,623
05 Sep 24	55.14000 -0.05	56.17	54.78	55.92	129,994
04 Sep 24	55.19000 -0.82	56.91	55.01	56.01	96,203
03 Sep 24	56.01000 -1.69	56.76	55.73	56.76	162,935
30 Aug 24	57.70000 -1.37	58.66	57.12	58.28	150,380
29 Aug 24	59.07000 +0.88	59.38	58.13	58.70	132,230
28 Aug 24	58.19000 +0.03	58.30	57.55	57.87	56,407
27 Aug 24	58.16000 -1.10	59.18	57.83	58.93	126,809
26 Aug 24	59.26000 +0.74	60.18	58.70	59.36	94,212
23 Aug 24	58.52000 +0.53	58.73	58.08	58.27	73,899
22 Aug 24	57.99000 -0.11	58.49	57.79	58.13	48,758
21 Aug 24	58.10000 +0.05	58.67	57.46	58.55	108,492
20 Aug 24	58.05000 -1.42	59.35	57.93	59.35	134,238
19 Aug 24	59.47000 +0.27	60.34	59.30	59.31	107,225
16 Aug 24	59.20000 -1.02	60.03	59.11	59.25	141,837
15 Aug 24	60.22000 +1.93	60.23	59.05	59.39	153,765
14 Aug 24	58.29000 +0.04	58.60	57.83	58.38	54,534
13 Aug 24	58.25000 -0.99	58.92	57.84	58.92	109,058
12 Aug 24	59.24000 +0.92	59.57	58.68	58.69	92,114
09 Aug 24	58.32000 -0.02	58.70	57.74	58.28	90,173
08 Aug 24	58.34000 +2.07	58.35	56.63	56.63	108,725
07 Aug 24	56.27000 +0.04	57.82	56.21	57.24	157,019
06 Aug 24	56.23000 -1.44	56.63	54.99	55.48	225,724
02 Aug 24	57.67000 -4.07	60.67	56.98	60.67	300,595
01 Aug 24	61.74000 -2.43	64.52	61.43	64.17	157,799
31 Jul 24	64.17000 +0.51	66.69	63.36	65.96	317,097
30 Jul 24	63.66000 +0.75	63.87	62.76	62.78	94,429
29 Jul 24	62.91000 -0.81	64.18	62.20	63.99	90,751
26 Jul 24	63.72000 +0.31	63.90	62.77	63.41	83,436
25 Jul 24	63.41000 +0.34	63.84	62.90	62.90	64,796
24 Jul 24	63.07000 -0.72	64.38	63.04	63.87	82,717
23 Jul 24	63.79000 -0.59	64.29	63.38	63.95	61,819
22 Jul 24	64.38000 -0.50	64.82	63.80	64.82	69,920
19 Jul 24	64.88000 -0.66	65.51	64.42	65.51	53,867
18 Jul 24	65.54000 -0.78	66.78	65.43	66.43	54,129
17 Jul 24	66.32000 +0.10	67.71	66.32	66.35	84,471
16 Jul 24	66.22000 -0.64	66.82	65.95	66.40	66,251
15 Jul 24	66.86000 +1.12	67.46	66.02	66.21	116,169
12 Jul 24	65.74000 +0.09	66.84	65.60	66.21	63,662
11 Jul 24	65.65000 +1.22	66.07	64.34	64.55	105,321
10 Jul 24	64.43000 +1.07	64.50	63.08	63.08	83,632
09 Jul 24	63.36000 -0.36	64.21	62.93	63.47	51,377
08 Jul 24	63.72000 +0.29	63.80	62.88	63.11	50,761
05 Jul 24	63.43000 -1.74	65.28	63.29	65.27	165,698
04 Jul 24	65.17000 -0.09	65.49	64.60	64.60	17,549
03 Jul 24	65.26000 +1.11	65.78	64.12	64.17	71,643
02 Jul 24	64.15000 +0.02	65.36	63.80	64.64	57,735
28 Jun 24	64.13000 +0.36	65.07	63.86	64.45	105,783
27 Jun 24	63.77000 +0.80	63.83	63.10	63.45	56,962
26 Jun 24	62.97000 -0.76	63.71	61.91	63.58	98,244
25 Jun 24	63.73000 -0.75	64.27	63.09	64.27	104,998
24 Jun 24	64.48000 +1.43	64.68	63.13	63.13	107,458
21 Jun 24	63.05000 -0.71	64.07	62.71	63.95	188,209
20 Jun 24	63.76000 +1.12	64.25	62.71	62.83	173,819
19 Jun 24	62.64000 -0.38	63.19	62.51	62.51	28,839
18 Jun 24	63.02000 +0.38	63.66	62.73	62.85	171,731
17 Jun 24	62.64000 -0.27	63.00	62.40	62.83	97,802
14 Jun 24	62.91000 -1.47	64.32	62.65	64.32	85,636
13 Jun 24	64.38000 -2.03	66.33	63.88	66.18	89,365
12 Jun 24	66.41000 -0.44	67.70	66.08	67.17	75,831
11 Jun 24	66.85000 +0.10	67.06	65.70	66.49	59,024
10 Jun 24	66.75000 +1.22	67.17	65.29	65.94	94,236
07 Jun 24	65.53000 -0.60	66.22	65.50	65.89	84,707
06 Jun 24	66.13000 +0.94	66.13	65.26	65.26	62,682
05 Jun 24	65.19000 +0.22	65.72	64.95	65.15	132,992
04 Jun 24	64.97000 -0.99	65.33	64.47	65.28	148,696
03 Jun 24	65.96000 -4.44	70.12	65.80	70.01	195,786
31 May 24	70.40000 +1.57	70.45	68.84	68.94	100,605
30 May 24	68.83000 +1.47	68.86	67.38	67.38	82,869
29 May 24	67.36000 +0.21	67.99	66.84	67.10	72,418
28 May 24	67.15000 +1.15	67.43	66.00	66.00	78,955
27 May 24	66.00000 +0.01	66.45	65.80	65.80	11,991
24 May 24	65.99000 -0.38	66.76	65.70	66.20	50,477
23 May 24	66.37000 -0.33	67.56	66.16	66.79	68,460
22 May 24	66.70000 -0.82	67.10	66.18	67.06	84,069
21 May 24	67.52000 -0.25	68.35	67.29	67.42	76,946
17 May 24	67.77000 +0.63	68.25	67.07	67.50	80,835
16 May 24	67.14000 -0.88	68.51	67.12	68.04	95,484
15 May 24	68.02000 +0.05	68.83	67.40	67.98	94,295
14 May 24	67.97000 -0.10	68.50	67.39	67.92	87,842
13 May 24	68.07000 -0.21	69.00	68.01	68.38	66,603
10 May 24	68.28000 -1.33	70.02	68.17	69.73	154,257
09 May 24	69.61000 -0.25	70.68	69.43	69.78	110,000
08 May 24	69.86000 -2.17	71.00	68.60	70.97	245,580
07 May 24	72.03000 +0.40	72.55	71.44	71.44	68,061
06 May 24	71.63000 +1.19	72.15	70.87	70.94	79,879
03 May 24	70.44000 +0.58	70.51	69.01	69.75	98,865
02 May 24	69.86000 +0.07	70.83	69.71	70.02	74,551
01 May 24	69.79000 -0.83	70.57	68.80	70.21	138,277
30 Apr 24	70.62000 -2.47	73.00	70.60	72.99	118,370
29 Apr 24	73.09000 +0.31	73.10	72.31	72.58	53,828
26 Apr 24	72.78000 +0.19	73.08	72.03	72.25	56,067
25 Apr 24	72.59000 +0.10	73.22	71.79	72.39	62,964
24 Apr 24	72.49000 +0.41	72.70	71.86	71.86	111,788
23 Apr 24	72.08000 +0.60	72.25	70.54	71.17	64,602
22 Apr 24	71.48000 -0.02	72.03	70.46	71.00	79,985
19 Apr 24	71.50000 +0.51	72.05	70.51	70.83	52,963
18 Apr 24	70.99000 -0.31	72.06	70.61	71.59	71,813
17 Apr 24	71.30000 -0.97	72.65	70.81	71.83	116,459
16 Apr 24	72.27000 -0.21	72.53	70.80	71.96	125,877
15 Apr 24	72.48000 -1.59	74.50	71.95	74.08	107,441
12 Apr 24	74.07000 -0.98	76.63	73.87	75.60	136,764
11 Apr 24	75.05000 -0.86	76.04	74.31	75.60	177,854
10 Apr 24	75.91000 +0.52	76.34	75.30	75.59	234,072
09 Apr 24	75.39000 +0.24	75.49	74.25	75.11	91,344
08 Apr 24	75.15000 +0.04	75.39	74.37	75.12	96,256
05 Apr 24	75.11000 +1.27	75.42	74.29	74.56	167,213
04 Apr 24	73.84000 +0.66	73.85	72.88	73.17	133,281
03 Apr 24	73.18000 +1.92	73.23	71.21	71.26	284,894
02 Apr 24	71.26000 +0.55	71.26	70.34	71.00	116,651
01 Apr 24	70.71000 +0.43	71.08	70.00	70.30	177,663
28 Mar 24	70.28000 +0.55	70.54	70.00	70.38	100,082
27 Mar 24	69.73000 +0.17	70.08	69.15	69.15	78,015
26 Mar 24	69.56000 -0.72	70.39	69.53	70.02	81,741
25 Mar 24	70.28000 +0.93	70.48	69.39	69.39	118,833
22 Mar 24	69.35000 -0.32	70.17	69.15	70.02	81,891
21 Mar 24	69.67000 +0.28	70.32	69.26	69.26	145,955
20 Mar 24	69.39000 +0.21	69.84	68.47	68.47	132,816
19 Mar 24	69.18000 +0.67	69.53	68.31	68.31	117,485
18 Mar 24	68.51000 +0.15	68.80	68.06	68.46	98,019
15 Mar 24	68.36000 -0.50	69.08	67.99	68.19	133,550
14 Mar 24	68.86000 -0.83	69.75	68.71	69.49	122,432
13 Mar 24	69.69000 +1.08	69.90	68.85	68.93	143,284
12 Mar 24	68.61000 +0.35	68.66	67.81	68.01	151,549
11 Mar 24	68.26000 +1.51	68.47	66.17	66.30	139,404
08 Mar 24	66.75000 +0.53	67.16	66.41	66.50	187,956
07 Mar 24	66.22000 -0.68	67.21	66.22	66.65	186,619
06 Mar 24	66.90000 +0.61	67.66	66.63	67.13	133,579
05 Mar 24	66.29000 -0.06	66.96	65.88	66.18	171,299
04 Mar 24	66.35000 -1.97	68.21	66.28	68.00	145,972
01 Mar 24	68.32000 +1.31	68.75	67.01	67.01	216,658
29 Feb 24	67.01000 +2.06	67.21	64.83	64.90	191,229
28 Feb 24	64.95000 +2.64	65.42	61.82	62.34	254,316
27 Feb 24	62.31000 +0.26	63.03	62.09	62.15	114,957
26 Feb 24	62.05000 -0.03	62.47	61.54	61.72	51,232
23 Feb 24	62.08000 -0.28	62.25	61.02	61.34	69,638
22 Feb 24	62.36000 -0.17	63.08	61.91	62.36	105,470
21 Feb 24	62.53000 +2.59	62.54	60.12	60.12	155,390
20 Feb 24	59.94000 -0.51	60.74	59.70	60.42	78,768
16 Feb 24	60.45000 +1.03	60.76	59.47	59.77	134,352
15 Feb 24	59.42000 +1.98	60.03	57.60	57.60	241,143
14 Feb 24	57.44000 +0.35	58.34	57.03	57.26	91,036
13 Feb 24	57.09000 -0.20	57.94	56.78	57.01	102,480
12 Feb 24	57.29000 +1.36	57.60	55.74	55.87	116,038
09 Feb 24	55.93000 -0.30	56.45	55.65	56.27	94,196
08 Feb 24	56.23000 +0.02	56.70	55.81	56.24	82,139
07 Feb 24	56.21000 +0.08	56.56	55.49	56.56	76,185
06 Feb 24	56.13000 +0.46	56.98	55.69	55.79	81,072
05 Feb 24	55.67000 -0.25	55.92	54.91	55.68	87,623
02 Feb 24	55.92000 -0.46	56.55	55.50	56.24	107,092
01 Feb 24	56.38000 -0.65	58.09	56.03	57.31	98,349
31 Jan 24	57.03000 -1.28	58.41	57.03	58.41	128,147
30 Jan 24	58.31000 +0.71	58.49	56.91	57.22	113,492
29 Jan 24	57.60000 -0.01	57.71	56.60	57.10	91,614
26 Jan 24	57.61000 -0.17	57.93	56.80	57.36	104,366
25 Jan 24	57.78000 +0.69	57.83	56.48	57.52	142,149
24 Jan 24	57.09000 +0.86	57.44	56.41	56.51	142,894
23 Jan 24	56.23000 +0.57	56.57	55.47	55.47	139,702
22 Jan 24	55.66000 +0.73	55.75	54.55	54.91	144,252
19 Jan 24	54.93000 +0.57	54.93	53.98	54.35	152,552
18 Jan 24	54.36000 -0.03	54.47	53.61	54.38	167,453
17 Jan 24	54.39000 -0.29	54.99	53.79	54.15	135,040
16 Jan 24	54.68000 -0.86	55.64	54.45	55.61	118,334
15 Jan 24	55.54000 -0.23	55.72	55.44	55.53	30,592
12 Jan 24	55.77000 +0.65	56.47	55.24	55.86	192,122
11 Jan 24	55.12000 -0.20	55.99	54.99	55.65	170,409
10 Jan 24	55.32000 -0.87	56.15	54.95	56.01	98,827
09 Jan 24	56.19000 -0.52	56.90	55.81	56.90	78,967
08 Jan 24	56.71000 -1.64	57.23	55.50	56.81	351,871
05 Jan 24	58.35000 +0.71	58.41	57.20	58.39	179,187
04 Jan 24	57.64000 -1.87	59.44	57.47	59.36	198,245
03 Jan 24	59.51000 +0.68	59.84	58.42	58.57	140,718
02 Jan 24	58.83000 +0.67	59.56	58.53	59.00	110,093
29 Dec 23	58.16000 -0.39	59.00	58.07	58.68	81,860
28 Dec 23	58.55000 -0.91	59.20	58.55	58.95	111,936
27 Dec 23	59.46000 +1.38	59.80	59.19	59.63	188,532
22 Dec 23	58.08000 +0.11	58.76	58.02	58.19	133,101
21 Dec 23	57.97000 +0.05	58.22	57.53	57.64	70,083
20 Dec 23	57.92000 -0.91	59.48	57.86	59.00	127,098
19 Dec 23	58.83000 +0.24	58.91	57.72	58.08	137,367
18 Dec 23	58.59000 +0.79	59.86	58.41	58.92	138,038
15 Dec 23	57.80000 -0.60	58.33	56.99	58.17	200,548
14 Dec 23	58.40000 +1.89	58.61	57.20	57.20	210,920
13 Dec 23	56.51000 +1.01	56.55	55.18	55.41	172,731
12 Dec 23	55.50000 -1.15	56.09	54.94	55.67	119,721
11 Dec 23	56.65000 +0.05	56.97	56.09	56.26	87,515
08 Dec 23	56.60000 +0.60	56.82	56.25	56.73	128,092
07 Dec 23	56.00000 -0.15	56.87	55.46	56.47	242,637
06 Dec 23	56.15000 -1.50	57.78	56.00	57.36	321,681
05 Dec 23	57.65000 -1.48	59.50	57.51	59.01	321,737
04 Dec 23	59.13000 -0.53	59.52	58.74	59.10	84,882
01 Dec 23	59.66000 -0.48	60.82	59.32	59.87	215,310
30 Nov 23	60.14000 +0.41	61.90	59.40	60.26	217,313
29 Nov 23	59.73000 -0.13	60.34	59.16	60.18	113,135
28 Nov 23	59.86000 -0.44	60.59	59.75	60.22	139,339
27 Nov 23	60.30000 -1.25	61.27	59.75	61.00	184,926
24 Nov 23	61.55000 +0.09	61.64	60.68	60.68	79,973
23 Nov 23	61.46000 +0.28	61.46	60.69	60.91	12,426
22 Nov 23	61.18000 +0.00	61.31	59.18	60.23	199,401
21 Nov 23	61.18000 -0.44	61.42	60.35	60.95	142,339
20 Nov 23	61.62000 -0.08	62.60	61.59	62.44	88,321
17 Nov 23	61.70000 +1.33	61.93	60.88	61.08	110,544
16 Nov 23	60.37000 -1.79	61.54	59.24	61.51	238,754
15 Nov 23	62.16000 +0.66	62.58	61.31	61.43	118,218
14 Nov 23	61.50000 -0.24	62.31	61.35	62.19	110,509
13 Nov 23	61.74000 +0.19	62.52	61.32	61.55	86,867
10 Nov 23	61.55000 +0.78	62.00	61.04	61.56	134,553
09 Nov 23	60.77000 -1.21	62.91	60.69	62.32	190,258
08 Nov 23	61.98000 -0.80	62.70	61.00	61.51	222,481
07 Nov 23	62.78000 -2.13	64.18	62.06	63.99	187,522
06 Nov 23	64.91000 -1.80	67.04	64.78	67.00	128,412
03 Nov 23	66.71000 -0.75	67.89	66.28	67.67	129,913
02 Nov 23	67.46000 +1.38	67.47	65.40	65.81	272,943
01 Nov 23	66.08000 -0.50	67.28	65.70	66.99	150,755
31 Oct 23	66.58000 +0.92	66.84	65.39	65.85	103,647
30 Oct 23	65.66000 -0.59	67.06	65.00	66.07	110,246
27 Oct 23	66.25000 -0.33	66.97	65.40	66.57	124,409
26 Oct 23	66.58000 -0.60	66.78	65.24	66.35	128,195
25 Oct 23	67.18000 +0.50	67.50	66.03	66.72	110,660
24 Oct 23	66.68000 -0.57	67.50	66.68	67.29	92,854
23 Oct 23	67.25000 -1.19	67.72	66.74	67.72	113,448
20 Oct 23	68.44000 -1.30	70.00	68.12	69.49	133,566
19 Oct 23	69.74000 -0.50	70.61	68.97	69.76	125,134
18 Oct 23	70.24000 +0.46	70.35	69.41	70.08	225,581
17 Oct 23	69.78000 +0.85	70.25	68.73	68.86	246,453
16 Oct 23	68.93000 +0.86	69.23	67.40	68.52	216,560
13 Oct 23	68.07000 +1.70	68.75	67.13	67.79	228,839
12 Oct 23	66.37000 +0.34	67.01	65.81	66.58	133,338
11 Oct 23	66.03000 +0.59	66.13	64.51	64.84	134,873
10 Oct 23	65.44000 +3.24	66.12	65.16	65.62	183,336
06 Oct 23	62.20000 +2.07	62.54	60.30	60.32	141,572
05 Oct 23	60.13000 -0.15	60.99	59.28	59.45	133,325
04 Oct 23	60.28000 -2.49	61.97	59.61	61.88	152,589
03 Oct 23	62.77000 +0.17	62.79	61.53	62.24	103,909
02 Oct 23	62.60000 -1.99	65.26	62.05	64.84	149,183
29 Sep 23	64.59000 -1.72	66.40	64.41	66.40	195,742
28 Sep 23	66.31000 +0.29	66.48	65.53	65.78	114,524
27 Sep 23	66.02000 +3.14	66.48	64.46	64.46	303,111
26 Sep 23	62.88000 +0.48	63.46	61.71	61.71	103,605
25 Sep 23	62.40000 +1.43	62.52	60.63	60.68	139,968
22 Sep 23	60.97000 +0.07	62.05	60.75	61.43	122,550
21 Sep 23	60.90000 -1.13	62.43	60.55	62.29	122,041
20 Sep 23	62.03000 -1.27	63.36	62.00	62.68	115,295
19 Sep 23	63.30000 -0.47	64.38	63.04	64.01	81,923
18 Sep 23	63.77000 -0.19	65.00	63.25	64.61	130,267
15 Sep 23	63.96000 -1.14	64.93	63.52	64.75	255,242
14 Sep 23	65.10000 -0.04	65.95	64.70	65.51	189,324
13 Sep 23	65.14000 -0.31	65.85	64.07	65.50	245,694
12 Sep 23	65.45000 +3.46	65.49	62.74	62.74	445,262
11 Sep 23	61.99000 -2.59	63.00	61.46	62.62	304,494
08 Sep 23	64.58000 +0.66	64.96	64.07	64.30	103,821
07 Sep 23	63.92000 -0.34	64.98	63.57	63.97	109,801
06 Sep 23	64.26000 -0.38	65.48	63.59	64.43	138,146
05 Sep 23	64.64000 -1.00	66.25	64.42	65.72	192,136
01 Sep 23	65.64000 +2.07	66.24	64.31	64.35	328,520
31 Aug 23	63.57000 -0.57	64.53	63.45	64.44	184,640
30 Aug 23	64.14000 +0.02	64.77	63.93	64.19	194,031
29 Aug 23	64.12000 +0.44	64.31	63.17	63.73	177,809
28 Aug 23	63.68000 +0.23	64.65	63.32	63.51	147,726
25 Aug 23	63.45000 +0.59	63.73	62.26	63.22	181,592
24 Aug 23	62.86000 -0.71	63.60	62.72	63.31	108,242
23 Aug 23	63.57000 -0.99	64.12	63.18	63.92	191,364
22 Aug 23	64.56000 -0.71	65.90	64.55	65.12	106,011
21 Aug 23	65.27000 -0.09	66.00	64.56	65.51	114,088
18 Aug 23	65.36000 +0.43	65.76	64.00	64.55	163,053
17 Aug 23	64.93000 +0.87	65.86	64.56	64.74	108,212
16 Aug 23	64.06000 -0.03	65.09	63.73	64.20	99,300
15 Aug 23	64.09000 -0.50	64.39	63.42	63.73	245,005
14 Aug 23	64.59000 -0.79	65.12	64.15	64.74	107,922
11 Aug 23	65.38000 +0.68	65.76	64.49	64.51	98,262
10 Aug 23	64.70000 -1.00	66.02	64.29	65.70	132,678
09 Aug 23	65.70000 +0.35	66.85	65.50	66.26	195,814
08 Aug 23	65.35000 +1.24	65.55	63.29	63.88	194,912
04 Aug 23	64.11000 -0.36	65.12	63.88	64.44	151,489
03 Aug 23	64.47000 +2.24	65.27	62.21	62.78	307,848
02 Aug 23	62.23000 -0.03	62.62	60.92	61.76	266,052
01 Aug 23	62.26000 +1.48	62.47	59.89	60.27	320,963
31 Jul 23	60.78000 +1.04	60.94	59.04	59.90	346,679
28 Jul 23	59.74000 +2.92	60.15	57.20	58.50	521,224
27 Jul 23	56.82000 -0.06	57.98	56.45	57.37	155,220
26 Jul 23	56.88000 +0.81	57.10	55.20	55.20	162,913
25 Jul 23	56.07000 +0.43	56.72	55.58	55.61	103,982
24 Jul 23	55.64000 -0.09	56.50	55.64	56.00	139,959
21 Jul 23	55.73000 +0.38	55.98	54.85	55.62	178,299
20 Jul 23	55.35000 +0.77	55.42	54.36	55.00	217,683
19 Jul 23	54.58000 +0.78	54.95	53.75	53.77	133,771
18 Jul 23	53.80000 +1.98	54.32	51.83	51.83	321,212
17 Jul 23	51.82000 +1.20	52.28	50.11	50.13	211,933
14 Jul 23	50.62000 -1.66	51.87	50.48	51.85	195,659
13 Jul 23	52.28000 +0.76	53.00	51.34	51.34	200,689
12 Jul 23	51.52000 -1.23	53.44	51.45	52.99	244,016
11 Jul 23	52.75000 +2.34	52.96	50.62	51.13	307,524
10 Jul 23	50.41000 +0.07	50.58	49.47	49.94	313,017
07 Jul 23	50.34000 +0.58	51.47	49.50	49.61	318,918
06 Jul 23	49.76000 -0.59	50.06	48.52	49.61	184,748
05 Jul 23	50.35000 -0.15	50.70	49.72	50.53	159,450
04 Jul 23	50.50000 +0.08	50.78	50.07	50.10	49,987
30 Jun 23	50.42000 +0.77	51.00	49.75	50.01	220,357
29 Jun 23	49.65000 +1.55	49.74	48.31	48.34	187,635
28 Jun 23	48.10000 +0.53	48.28	47.04	47.74	158,546
27 Jun 23	47.57000 +0.39	47.91	46.40	47.06	184,447
26 Jun 23	47.18000 +1.02	47.67	46.03	46.04	135,122
23 Jun 23	46.16000 -0.45	46.71	45.60	45.70	177,854
22 Jun 23	46.61000 -1.84	47.41	46.45	47.41	205,432
21 Jun 23	48.45000 +0.47	49.82	47.91	47.96	227,689
20 Jun 23	47.98000 -1.22	49.45	46.86	49.08	462,284
19 Jun 23	49.20000 -0.75	49.71	49.20	49.71	85,616
16 Jun 23	49.95000 +0.31	50.41	49.13	50.19	309,922
15 Jun 23	49.64000 +0.49	50.74	49.49	49.54	150,891
14 Jun 23	49.15000 -1.68	51.03	48.75	50.89	190,430
13 Jun 23	50.83000 +0.64	52.70	50.80	50.94	216,821
12 Jun 23	50.19000 -0.19	51.06	48.96	49.14	196,175
09 Jun 23	50.38000 -0.36	51.55	50.09	50.51	136,081
08 Jun 23	50.74000 -0.27	51.80	50.23	51.01	281,179
07 Jun 23	51.01000 +2.17	51.39	49.04	49.21	265,407
06 Jun 23	48.84000 +0.43	49.39	47.32	47.54	248,281
05 Jun 23	48.41000 +0.65	50.54	48.41	50.07	338,749
02 Jun 23	47.76000 +1.91	48.23	46.46	47.21	232,242
01 Jun 23	45.85000 +0.98	46.54	44.84	44.93	263,904
31 May 23	44.87000 -0.32	44.97	44.26	44.39	229,215
30 May 23	45.19000 -1.86	46.16	44.42	45.94	226,910
29 May 23	47.05000 +0.12	47.32	46.21	46.21	18,947
26 May 23	46.93000 +0.00	47.76	46.31	47.65	141,587
25 May 23	46.93000 -2.37	48.51	46.74	48.30	186,476
24 May 23	49.30000 +0.46	50.41	48.12	49.53	286,552
23 May 23	48.84000 +2.21	49.35	47.45	47.45	294,775
19 May 23	46.63000 +0.92	47.05	45.84	46.12	304,400
18 May 23	45.71000 +1.15	45.71	43.61	44.35	214,536
17 May 23	44.56000 +1.30	44.87	43.30	43.91	357,469
16 May 23	43.26000 -1.80	45.01	43.23	44.50	280,635
15 May 23	45.06000 +0.45	45.79	44.53	45.10	189,046
12 May 23	44.61000 -0.28	45.24	43.76	44.89	240,313
11 May 23	44.89000 -0.88	45.79	44.11	45.01	233,652
10 May 23	45.77000 -0.84	48.58	45.42	47.68	406,499
09 May 23	46.61000 -0.18	47.36	45.75	46.29	309,654
08 May 23	46.79000 +0.33	48.00	46.53	47.70	190,196
05 May 23	46.46000 +2.16	46.66	45.60	45.77	284,320
04 May 23	44.30000 -0.66	45.92	43.88	45.38	364,720
03 May 23	44.96000 -1.35	45.90	44.67	45.55	388,831
02 May 23	46.31000 -2.40	47.99	45.48	47.97	374,314
01 May 23	48.71000 -0.25	48.92	47.81	47.92	132,340
28 Apr 23	48.96000 +1.79	49.77	46.90	47.19	235,213
27 Apr 23	47.17000 -0.03	47.79	46.50	47.21	187,386
26 Apr 23	47.20000 -1.71	48.91	46.75	48.61	261,426
25 Apr 23	48.91000 -2.33	50.69	48.76	50.69	329,816
24 Apr 23	51.24000 +1.07	51.48	49.69	50.09	212,186
21 Apr 23	50.17000 -0.20	50.81	49.75	50.72	171,466
20 Apr 23	50.37000 -0.70	50.42	49.75	50.15	287,024
19 Apr 23	51.07000 +0.02	51.21	49.99	50.01	204,314
18 Apr 23	51.05000 +0.36	51.08	49.71	50.51	190,592
17 Apr 23	50.69000 -0.89	51.27	49.95	50.42	251,571
14 Apr 23	51.58000 -0.08	52.35	51.05	51.53	303,205
13 Apr 23	51.66000 -0.06	52.03	51.08	51.61	213,256
12 Apr 23	51.72000 -1.19	53.00	51.60	52.99	256,236
11 Apr 23	52.91000 -0.22	53.65	52.41	53.56	193,997
10 Apr 23	53.13000 +0.48	54.40	52.87	52.94	184,051
06 Apr 23	52.65000 -0.30	53.04	52.27	52.96	188,151
05 Apr 23	52.95000 +0.28	53.02	51.55	52.76	241,724
04 Apr 23	52.67000 -1.46	54.57	51.87	54.40	369,800
03 Apr 23	54.13000 +5.41	54.85	51.50	51.90	608,700
31 Mar 23	48.72000 +1.14	48.95	47.96	47.99	214,391
30 Mar 23	47.58000 -0.03	48.50	47.28	48.22	176,520
29 Mar 23	47.61000 +0.22	48.65	47.42	48.09	172,011
28 Mar 23	47.39000 -0.42	48.23	47.12	47.59	190,077
27 Mar 23	47.81000 +1.12	48.16	46.18	47.62	233,265
24 Mar 23	46.69000 -0.15	46.91	45.30	45.72	239,558
23 Mar 23	46.84000 -0.42	48.20	46.48	47.23	296,131
22 Mar 23	47.26000 -1.90	49.59	47.20	49.38	326,000
21 Mar 23	49.16000 +2.26	49.83	48.40	48.43	245,433
20 Mar 23	46.90000 +0.15	48.10	46.19	46.86	216,112
17 Mar 23	46.75000 -1.36	48.07	46.16	47.41	275,336
16 Mar 23	48.11000 +2.17	48.42	44.66	44.69	452,855
15 Mar 23	45.94000 -4.67	48.25	44.45	48.25	609,782
14 Mar 23	50.61000 -1.06	52.46	49.44	51.02	367,607
13 Mar 23	51.67000 -2.62	53.95	50.76	51.71	409,803
10 Mar 23	54.29000 -1.85	56.47	53.55	55.80	507,916
09 Mar 23	56.14000 -1.26	59.21	55.94	57.93	346,755
08 Mar 23	57.40000 -1.54	59.60	56.65	58.83	306,697
07 Mar 23	58.94000 -1.05	59.60	58.03	59.60	270,920
06 Mar 23	59.99000 -2.67	62.19	59.54	62.13	414,716
03 Mar 23	62.66000 +0.25	63.57	61.01	61.49	184,650
02 Mar 23	62.41000 +0.95	62.80	61.32	61.49	217,726
01 Mar 23	61.46000 +3.11	61.70	57.86	58.34	264,008
28 Feb 23	58.35000 -3.98	63.60	58.31	63.36	519,994
27 Feb 23	62.33000 +0.41	62.89	61.63	61.97	159,581
24 Feb 23	61.92000 +1.45	62.48	59.76	60.10	200,079
23 Feb 23	60.47000 +1.00	61.50	59.39	60.69	181,322
22 Feb 23	59.47000 +1.50	59.64	57.60	57.85	260,294
21 Feb 23	57.97000 -0.68	59.06	57.38	58.56	182,184
17 Feb 23	58.65000 -4.17	61.34	58.27	61.25	485,780
16 Feb 23	62.82000 -0.78	64.23	62.68	63.50	228,630
15 Feb 23	63.60000 -1.39	64.37	62.64	64.37	224,015
14 Feb 23	64.99000 +0.43	65.43	63.42	63.83	189,420
13 Feb 23	64.56000 -0.68	65.01	63.40	64.11	259,632
10 Feb 23	65.24000 +3.51	65.50	62.53	62.87	316,645
09 Feb 23	61.73000 -1.33	62.97	61.35	62.70	191,565
08 Feb 23	63.06000 -0.19	64.08	62.47	63.39	218,308
07 Feb 23	63.25000 +2.81	63.38	60.17	61.00	256,003
06 Feb 23	60.44000 -1.70	62.78	59.98	62.49	344,919
03 Feb 23	62.14000 -0.16	63.78	61.69	62.47	187,139
02 Feb 23	62.30000 -0.82	63.92	61.34	63.06	221,174
01 Feb 23	63.12000 -2.29	64.98	61.33	64.90	397,149
31 Jan 23	65.41000 -0.27	66.64	64.81	65.68	178,687
30 Jan 23	65.68000 -2.59	67.45	65.58	66.87	223,462
27 Jan 23	68.27000 -0.36	69.80	68.04	68.72	290,201
26 Jan 23	68.63000 +1.69	68.75	65.79	67.70	273,922
25 Jan 23	66.94000 -0.16	66.94	64.78	66.61	197,014
24 Jan 23	67.10000 -1.50	68.28	66.71	67.96	253,034
23 Jan 23	68.60000 +1.45	68.95	67.38	67.50	233,777
20 Jan 23	67.15000 +0.72	67.52	66.21	66.95	142,496
19 Jan 23	66.43000 +1.59	66.57	63.90	64.18	215,006
18 Jan 23	64.84000 -2.03	68.20	64.83	67.51	296,819
17 Jan 23	66.87000 +0.07	68.43	66.56	67.65	193,739
16 Jan 23	66.80000 -0.50	67.70	66.77	67.00	68,330
13 Jan 23	67.30000 -0.64	68.18	66.74	68.08	177,425
12 Jan 23	67.94000 +2.14	68.72	66.14	66.14	189,049
11 Jan 23	65.80000 +0.04	67.23	64.94	67.12	197,259
10 Jan 23	65.76000 -1.05	67.65	64.83	66.98	177,964
09 Jan 23	66.81000 +2.20	67.50	66.10	66.35	167,903
06 Jan 23	64.61000 +0.62	65.63	64.57	64.91	227,320
05 Jan 23	63.99000 +1.08	64.39	62.58	62.73	133,715
04 Jan 23	62.91000 -1.31	64.20	62.00	62.38	221,601
03 Jan 23	64.22000 -4.34	69.34	63.74	68.33	310,034
30 Dec 22	68.56000 +0.13	68.96	67.70	68.14	121,935
29 Dec 22	68.43000 +0.99	68.94	66.22	66.90	185,142
28 Dec 22	67.44000 -3.08	70.74	66.26	70.74	252,062
23 Dec 22	70.52000 +2.74	70.61	68.56	68.92	188,686
22 Dec 22	67.78000 -3.19	71.05	66.30	70.97	217,785
21 Dec 22	70.97000 +3.54	71.00	68.05	68.66	227,037
20 Dec 22	67.43000 +0.09	68.20	66.32	67.34	154,309
19 Dec 22	67.34000 -1.26	69.63	66.99	69.21	234,382
16 Dec 22	68.60000 -1.43	69.04	66.78	68.27	300,862
15 Dec 22	70.03000 +2.07	70.03	67.19	67.34	274,037
14 Dec 22	67.96000 -0.96	69.70	67.44	68.99	253,685
13 Dec 22	68.92000 +2.59	69.94	67.18	68.86	267,638
12 Dec 22	66.33000 +2.58	66.86	63.91	64.49	252,670
09 Dec 22	63.75000 -1.92	66.95	63.68	65.67	309,721
08 Dec 22	65.67000 -2.48	70.00	65.25	70.00	398,799
07 Dec 22	68.15000 -0.86	70.19	67.62	69.00	276,574
06 Dec 22	69.01000 -0.99	71.51	68.63	69.79	243,154
05 Dec 22	70.00000 -4.75	76.54	69.02	75.70	490,854
02 Dec 22	74.75000 +1.53	74.80	72.83	73.17	254,747
01 Dec 22	73.22000 -1.60	76.70	73.02	75.99	293,975
30 Nov 22	74.82000 +1.23	76.45	73.75	75.16	502,751
29 Nov 22	73.59000 +0.90	75.93	73.12	74.05	294,729
28 Nov 22	72.69000 -0.90	73.64	71.10	72.00	237,599
25 Nov 22	73.59000 -0.74	74.73	73.38	74.39	201,947
24 Nov 22	74.33000 +0.59	74.39	73.07	74.25	61,237
23 Nov 22	73.74000 -0.93	74.53	72.92	73.01	291,719
22 Nov 22	74.67000 +2.57	74.85	72.82	73.00	277,461
21 Nov 22	72.10000 -0.72	72.65	68.57	71.05	523,979
18 Nov 22	72.82000 +0.35	73.07	68.55	70.00	373,400
17 Nov 22	72.47000 -1.19	73.30	70.96	72.30	290,574
16 Nov 22	73.66000 -4.01	76.73	73.50	76.47	313,700
15 Nov 22	77.67000 +3.53	78.44	73.80	74.47	421,370
14 Nov 22	74.14000 -2.13	76.31	74.14	75.92	289,896
11 Nov 22	76.27000 +4.61	76.75	73.06	73.06	591,468
10 Nov 22	71.66000 +3.17	72.60	68.50	69.62	422,607
09 Nov 22	68.49000 -5.55	73.49	68.20	72.01	718,862
08 Nov 22	74.04000 -0.76	74.54	72.77	74.09	261,695
07 Nov 22	74.80000 +2.85	75.01	72.36	72.61	306,923
04 Nov 22	71.95000 +1.78	73.78	70.55	72.04	310,837
03 Nov 22	70.17000 +1.76	70.61	66.74	68.11	287,548
02 Nov 22	68.41000 -1.54	70.25	68.15	69.77	298,529
01 Nov 22	69.95000 +0.96	70.67	69.80	70.50	88,225
31 Oct 22	68.99000 +0.70	70.21	67.27	67.59	219,392
28 Oct 22	68.29000 -1.03	70.33	66.76	69.97	287,960
27 Oct 22	69.32000 -1.55	72.48	68.74	72.11	260,785
26 Oct 22	70.87000 +1.55	72.21	69.03	69.50	329,153
25 Oct 22	69.32000 +1.12	70.08	67.00	67.86	205,596
24 Oct 22	68.20000 -1.39	70.28	67.88	69.43	207,129
21 Oct 22	69.59000 +0.46	69.69	66.95	68.40	421,578
20 Oct 22	69.13000 -2.06	72.62	69.06	72.11	285,785
19 Oct 22	71.19000 +2.25	71.72	68.69	69.09	235,918
18 Oct 22	68.94000 -0.22	71.00	67.83	69.89	221,339
17 Oct 22	69.16000 -0.08	70.67	67.94	70.00	248,730
14 Oct 22	69.24000 -3.87	72.84	69.11	72.40	335,039
13 Oct 22	73.11000 +1.33	74.23	70.20	70.50	290,100
12 Oct 22	71.78000 -0.53	72.36	69.28	71.76	293,476
11 Oct 22	72.31000 -4.00	74.08	71.28	72.35	311,993
07 Oct 22	76.31000 -0.40	77.60	75.07	76.47	266,758
06 Oct 22	76.71000 +2.20	78.25	74.00	74.00	436,267
05 Oct 22	74.51000 +3.17	74.92	70.95	71.55	348,556
04 Oct 22	71.34000 +2.93	72.26	69.86	70.75	384,326
03 Oct 22	68.41000 +4.83	69.40	66.01	66.01	394,979
30 Sep 22	63.58000 +1.35	64.04	60.85	61.73	269,405
29 Sep 22	62.23000 +1.30	62.41	59.61	60.24	261,472
28 Sep 22	60.93000 +4.22	61.13	56.66	57.32	296,975
27 Sep 22	56.71000 +1.58	57.53	55.15	56.14	289,148
26 Sep 22	55.13000 -2.77	58.04	55.11	57.46	317,203
23 Sep 22	57.90000 -5.25	59.95	56.57	59.95	492,855
22 Sep 22	63.15000 -1.35	66.61	63.06	66.08	230,856
21 Sep 22	64.50000 -1.13	68.25	64.50	67.17	290,540
20 Sep 22	65.63000 -0.31	66.43	64.15	66.40	199,923
19 Sep 22	65.94000 +0.15	66.54	63.37	63.42	199,865
16 Sep 22	65.79000 -2.11	67.80	63.61	67.57	413,272
15 Sep 22	67.90000 -2.76	69.51	67.75	69.12	306,668
14 Sep 22	70.66000 +2.59	71.02	68.78	68.93	271,644
13 Sep 22	68.07000 -1.51	70.00	67.89	68.72	248,909
12 Sep 22	69.58000 +1.44	69.68	67.55	69.31	214,917
09 Sep 22	68.14000 +2.24	69.11	67.46	67.71	197,284
08 Sep 22	65.90000 +0.20	66.70	64.88	66.33	222,453
07 Sep 22	65.70000 -2.69	66.62	64.99	66.50	258,011
06 Sep 22	68.39000 -0.83	70.36	67.69	70.36	213,863
02 Sep 22	69.22000 +2.15	70.14	67.93	69.24	285,650
01 Sep 22	67.07000 -2.73	69.67	66.24	68.38	448,492
31 Aug 22	69.80000 +0.51	70.79	66.90	67.34	260,055
30 Aug 22	69.29000 -2.47	70.55	68.43	70.55	283,171
29 Aug 22	71.76000 +2.10	73.20	68.86	69.38	265,282
26 Aug 22	69.66000 -0.65	71.50	69.20	70.19	277,056
25 Aug 22	70.31000 +0.71	71.30	69.43	70.30	247,222
24 Aug 22	69.60000 +1.71	70.18	68.20	68.23	261,241
23 Aug 22	67.89000 +2.53	70.21	66.42	66.42	268,552
22 Aug 22	65.36000 +0.83	65.51	62.10	63.29	336,470
19 Aug 22	64.53000 -0.32	65.41	63.85	64.74	241,055
18 Aug 22	64.85000 +2.79	65.50	63.25	63.28	328,713
17 Aug 22	62.06000 -0.06	63.42	61.27	62.30	288,416
16 Aug 22	62.12000 -1.62	65.77	61.62	64.37	306,811
15 Aug 22	63.74000 -1.23	64.50	61.29	62.48	391,235
12 Aug 22	64.97000 -0.33	65.22	63.63	64.34	278,781
11 Aug 22	65.30000 +3.48	66.03	63.26	63.26	326,415
10 Aug 22	61.82000 +0.67	61.82	59.45	61.40	297,693
09 Aug 22	61.15000 +0.20	63.08	59.96	61.65	297,918
08 Aug 22	60.95000 -0.90	62.00	60.17	61.14	238,025
05 Aug 22	61.85000 +3.20	62.84	57.66	57.66	303,848
04 Aug 22	58.65000 -1.55	60.62	57.66	59.27	364,871
03 Aug 22	60.20000 -2.38	63.17	59.10	63.14	304,457
02 Aug 22	62.58000 -2.72	63.14	61.61	62.98	326,728
29 Jul 22	65.30000 +2.65	65.56	63.30	64.21	254,578
28 Jul 22	62.65000 +0.17	64.40	61.46	63.69	230,286
27 Jul 22	62.48000 +3.00	62.84	59.98	59.99	263,710
26 Jul 22	59.48000 -1.56	62.82	58.58	62.42	373,157
25 Jul 22	61.04000 +3.65	61.23	57.30	58.07	282,487
22 Jul 22	57.39000 -1.15	60.00	57.10	58.74	248,822
21 Jul 22	58.54000 -1.40	58.60	56.80	58.03	237,135
20 Jul 22	59.94000 +1.30	60.12	57.46	57.69	256,502
19 Jul 22	58.64000 +2.23	58.79	56.17	56.40	278,877
18 Jul 22	56.41000 +2.71	57.22	55.35	55.52	270,087
15 Jul 22	53.70000 +1.36	53.70	51.83	53.56	249,126
14 Jul 22	52.34000 -0.70	52.38	49.12	51.42	291,431
13 Jul 22	53.04000 +0.61	54.70	51.89	51.89	277,640
12 Jul 22	52.43000 -2.43	53.87	51.44	52.67	282,290
11 Jul 22	54.86000 -0.88	55.89	54.09	54.78	234,607
08 Jul 22	55.74000 -0.35	57.00	53.90	56.74	303,391
07 Jul 22	56.09000 +5.08	56.75	53.30	53.31	472,895
06 Jul 22	51.01000 -1.11	52.91	48.94	50.97	740,160
05 Jul 22	52.12000 -5.13	55.70	50.76	55.06	499,215
04 Jul 22	57.25000 +0.31	58.14	56.32	57.30	310,572
30 Jun 22	56.94000 -2.02	58.87	56.00	57.64	781,500
29 Jun 22	58.96000 -3.67	64.33	58.59	63.94	324,429
28 Jun 22	62.63000 +1.70	64.28	61.51	63.50	378,736
27 Jun 22	60.93000 +2.40	61.35	58.61	59.94	363,254
24 Jun 22	58.53000 +2.73	59.33	55.86	57.00	441,768
23 Jun 22	55.80000 -3.81	60.87	54.55	60.27	554,706
22 Jun 22	59.61000 -5.56	61.77	59.28	61.42	477,898
21 Jun 22	65.17000 +3.09	65.38	61.79	62.74	552,105
20 Jun 22	62.08000 +0.98	62.08	60.45	61.78	146,251
17 Jun 22	61.10000 -4.06	65.50	59.14	64.74	662,599
16 Jun 22	65.16000 -4.61	68.86	64.80	67.51	425,985
15 Jun 22	69.77000 -2.62	73.00	68.70	72.50	522,457
14 Jun 22	72.39000 -0.92	76.01	70.37	75.14	616,148
13 Jun 22	73.31000 -2.40	74.47	69.63	72.31	526,142
10 Jun 22	75.71000 -0.30	78.08	74.38	75.41	341,060
09 Jun 22	76.01000 -1.03	77.29	74.98	75.99	300,587
08 Jun 22	77.04000 -0.51	79.28	76.66	77.98	510,532
07 Jun 22	77.55000 +3.19	78.01	73.41	74.13	513,249
06 Jun 22	74.36000 +1.89	74.53	71.50	72.56	494,828
03 Jun 22	72.47000 -0.92	73.69	71.46	73.40	322,980
02 Jun 22	73.39000 -0.23	74.29	71.77	72.61	583,709
01 Jun 22	73.62000 +2.74	74.40	71.17	71.98	517,833
31 May 22	70.88000 -2.22	74.33	70.39	73.94	624,902
30 May 22	73.10000 +1.20	73.95	72.00	72.00	126,049
27 May 22	71.90000 +3.21	71.90	67.87	68.02	638,473
26 May 22	68.69000 +3.24	69.47	66.45	66.52	440,302
25 May 22	65.45000 +2.83	65.77	63.21	63.21	320,207
24 May 22	62.62000 +2.06	63.89	61.83	62.79	376,500
20 May 22	60.56000 +1.15	61.28	59.14	60.35	374,785
19 May 22	59.41000 +0.98	60.81	56.75	57.01	487,025
18 May 22	58.43000 -2.04	61.08	57.62	61.01	367,431
17 May 22	60.47000 +3.62	61.00	57.19	57.86	548,549
16 May 22	56.85000 -1.47	59.95	56.58	58.29	605,317
13 May 22	58.32000 +2.98	58.76	56.39	57.00	538,166
12 May 22	55.34000 -0.76	56.49	53.49	56.03	598,136
11 May 22	56.10000 -1.14	61.20	55.60	57.88	882,171
10 May 22	57.24000 -4.85	61.35	54.83	56.80	1,768,203
09 May 22	62.09000 -9.55	69.51	60.39	69.51	1,067,674
06 May 22	71.64000 +0.99	72.33	69.03	71.65	375,965
05 May 22	70.65000 -1.52	73.50	68.51	73.00	518,015
04 May 22	72.17000 +1.50	72.56	68.51	72.00	549,597
03 May 22	70.67000 +5.03	70.89	65.26	65.32	520,613
02 May 22	65.64000 -0.11	66.98	63.88	64.56	422,321
29 Apr 22	65.75000 -1.09	68.80	65.33	67.05	440,610
28 Apr 22	66.84000 +2.81	67.30	62.45	65.00	457,624
27 Apr 22	64.03000 +0.34	64.65	61.85	64.00	415,762
26 Apr 22	63.69000 +0.93	64.88	62.47	63.12	455,571
25 Apr 22	62.76000 -0.71	63.33	58.86	61.57	513,995
22 Apr 22	63.47000 -3.95	68.24	62.98	67.36	551,000
21 Apr 22	67.42000 -2.61	71.43	67.18	70.83	405,478
20 Apr 22	70.03000 +2.21	70.84	68.13	68.49	357,385
19 Apr 22	67.82000 -0.60	69.03	66.86	67.30	324,850
18 Apr 22	68.42000 +1.29	68.76	66.60	67.99	352,011
14 Apr 22	67.13000 +0.53	67.83	65.86	66.45	243,263
13 Apr 22	66.60000 +1.57	67.02	65.40	66.49	278,100
12 Apr 22	65.03000 +2.16	66.56	64.27	64.27	333,909
11 Apr 22	62.87000 -3.37	65.44	62.87	65.44	344,052
08 Apr 22	66.24000 +1.43	66.99	64.38	65.39	394,072
07 Apr 22	64.81000 +1.46	65.72	62.85	64.29	309,301
06 Apr 22	63.35000 -1.28	65.70	62.90	65.43	313,842
05 Apr 22	64.63000 -3.38	68.85	64.52	68.28	349,677
04 Apr 22	68.01000 -1.08	70.24	67.16	69.75	435,569
01 Apr 22	69.09000 +1.46	69.42	67.20	67.53	259,025
31 Mar 22	67.63000 -0.33	69.33	67.10	67.28	338,410
30 Mar 22	67.96000 +1.29	68.57	67.13	67.58	335,760
29 Mar 22	66.67000 -0.72	66.88	64.18	65.44	644,955
28 Mar 22	67.39000 -1.31	67.91	65.88	66.74	265,702
25 Mar 22	68.70000 +2.89	69.19	65.10	65.22	345,306
24 Mar 22	65.81000 -0.08	66.95	65.22	65.75	287,911
23 Mar 22	65.89000 +2.49	66.60	64.40	64.50	486,877
22 Mar 22	63.40000 -0.38	63.90	62.12	63.67	264,584
21 Mar 22	63.78000 +3.44	64.00	61.00	61.71	437,253
18 Mar 22	60.34000 +0.52	61.16	59.71	59.72	296,998
17 Mar 22	59.82000 +4.34	60.07	56.81	57.47	526,158
16 Mar 22	55.48000 +0.33	56.03	54.36	55.38	330,532
15 Mar 22	55.15000 -1.02	56.12	53.50	53.50	357,475
14 Mar 22	56.17000 -2.38	57.50	53.87	57.48	369,517
11 Mar 22	58.55000 -2.28	60.50	58.39	59.45	374,550
10 Mar 22	60.83000 +1.73	60.83	57.70	59.15	472,764
09 Mar 22	59.10000 -1.67	60.80	55.99	56.72	577,867
08 Mar 22	60.77000 -1.57	64.25	58.64	63.44	916,873
07 Mar 22	62.34000 +0.44	64.94	60.21	63.05	585,694
04 Mar 22	61.90000 +3.02	62.13	59.33	59.33	491,431
03 Mar 22	58.88000 -0.97	59.90	58.30	59.50	300,147
02 Mar 22	59.85000 -0.22	62.32	59.82	61.04	506,848
01 Mar 22	60.07000 +2.10	60.75	58.36	58.88	501,394
28 Feb 22	57.97000 +5.33	58.12	52.99	53.07	774,535
25 Feb 22	52.64000 +1.74	52.88	49.86	50.73	583,582
24 Feb 22	50.90000 -0.12	52.74	49.00	52.23	606,603
23 Feb 22	51.02000 +0.98	51.70	50.29	50.70	257,605
22 Feb 22	50.04000 -1.67	53.75	49.23	53.16	499,703
18 Feb 22	51.71000 -0.81	52.88	51.19	51.35	209,466
17 Feb 22	52.52000 +0.45	53.98	52.11	52.49	508,105
16 Feb 22	52.07000 +0.45	54.06	51.66	52.29	449,138
15 Feb 22	51.62000 -1.46	52.21	50.59	51.65	378,564
14 Feb 22	53.08000 -1.24	54.83	52.06	54.29	389,199
11 Feb 22	54.32000 +2.01	54.90	52.14	52.88	430,329
10 Feb 22	52.31000 +0.97	53.94	50.92	50.92	477,861
09 Feb 22	51.34000 +1.87	51.34	49.35	49.51	293,418
08 Feb 22	49.47000 -1.74	51.28	49.27	50.88	325,741
07 Feb 22	51.21000 -1.14	52.22	50.79	51.98	435,793
04 Feb 22	52.35000 +0.58	54.95	51.98	52.74	538,976
03 Feb 22	51.77000 +0.31	52.79	50.41	51.04	470,057
02 Feb 22	51.46000 -0.34	51.86	50.40	51.35	341,386
01 Feb 22	51.80000 +2.59	51.92	48.54	48.98	471,110
31 Jan 22	49.21000 +0.45	49.51	47.73	48.70	354,603
28 Jan 22	48.76000 +0.58	49.19	47.20	48.78	389,489
27 Jan 22	48.18000 -0.40	50.45	47.05	49.95	437,279
26 Jan 22	48.58000 -0.48	50.92	47.95	50.00	614,992
25 Jan 22	49.06000 +1.62	49.45	45.50	47.01	474,825
24 Jan 22	47.44000 +1.18	47.71	43.60	44.71	553,703
21 Jan 22	46.26000 -1.15	47.32	44.48	46.86	768,657
20 Jan 22	47.41000 -1.65	49.92	47.41	48.50	419,846
19 Jan 22	49.06000 -0.05	49.76	47.71	49.65	391,795
18 Jan 22	49.11000 -2.32	51.69	48.56	51.00	666,291
17 Jan 22	51.43000 -0.45	51.97	51.43	51.55	112,573
14 Jan 22	51.88000 +3.50	51.88	48.53	48.53	556,676
13 Jan 22	48.38000 -0.85	49.98	48.08	49.42	329,487
12 Jan 22	49.23000 -0.31	50.20	48.56	49.95	316,552
11 Jan 22	49.54000 +1.28	49.79	47.70	49.00	431,123
10 Jan 22	48.26000 +0.46	48.44	47.20	47.84	233,529
07 Jan 22	47.80000 -0.66	48.90	47.55	48.65	259,898
06 Jan 22	48.46000 +1.24	49.62	47.27	49.40	391,095
05 Jan 22	47.22000 -0.32	49.01	47.06	48.13	649,420
04 Jan 22	47.54000 +4.98	47.63	44.68	44.74	588,906
31 Dec 21	42.56000 +0.07	42.75	41.92	42.35	192,836
30 Dec 21	42.49000 -0.61	44.08	42.41	43.13	280,363
29 Dec 21	43.10000 +1.65	43.95	42.75	42.82	395,205
24 Dec 21	41.45000 -0.14	41.54	41.33	41.54	39,979
23 Dec 21	41.59000 -0.08	42.19	41.54	41.99	224,358
22 Dec 21	41.67000 +0.37	42.45	40.47	41.00	242,691
21 Dec 21	41.30000 +1.24	41.31	40.38	40.85	192,372
20 Dec 21	40.06000 -0.56	40.19	38.24	39.33	335,739
17 Dec 21	40.62000 -0.40	41.04	39.76	40.32	220,217
16 Dec 21	41.02000 -0.11	42.85	40.89	41.72	262,784
15 Dec 21	41.13000 -0.08	41.62	39.42	41.00	344,286
14 Dec 21	41.21000 -0.72	42.27	41.04	41.34	234,976
13 Dec 21	41.93000 -2.16	43.49	41.88	43.25	327,169
10 Dec 21	44.09000 +0.55	44.39	42.53	44.28	295,685
09 Dec 21	43.54000 -0.91	44.05	43.43	43.98	273,988
08 Dec 21	44.45000 -0.06	45.00	44.13	44.96	313,025
07 Dec 21	44.51000 +1.92	45.38	43.36	43.60	467,383
06 Dec 21	42.59000 +0.65	43.30	41.83	42.92	336,760
03 Dec 21	41.94000 -1.47	44.77	41.68	44.52	422,169
02 Dec 21	43.41000 +1.34	43.90	40.89	41.86	484,105
01 Dec 21	42.07000 -2.30	46.01	41.94	45.89	490,747
30 Nov 21	44.37000 -1.23	45.76	43.48	44.00	407,755
29 Nov 21	45.60000 +1.65	46.59	44.42	46.05	483,397
26 Nov 21	43.95000 -4.47	44.80	42.80	44.60	843,177
25 Nov 21	48.42000 -0.51	48.99	48.30	48.58	41,878
24 Nov 21	48.93000 +2.18	48.93	46.36	46.36	409,394
23 Nov 21	46.75000 +1.97	46.88	45.74	45.75	442,085
22 Nov 21	44.78000 +1.17	45.66	43.70	43.70	500,234
19 Nov 21	43.61000 -1.59	44.49	43.21	43.51	486,759
18 Nov 21	45.20000 +1.97	45.77	43.35	43.42	490,008
17 Nov 21	43.23000 -1.81	45.90	43.00	44.63	479,202
16 Nov 21	45.04000 +0.11	45.50	44.11	45.35	207,455
15 Nov 21	44.93000 -0.07	45.45	43.71	44.66	293,215
12 Nov 21	45.00000 -1.21	46.05	44.89	45.66	286,348
11 Nov 21	46.21000 +2.47	46.58	44.13	44.16	462,090
10 Nov 21	43.74000 -1.51	45.10	43.13	45.10	348,665
09 Nov 21	45.25000 -1.14	46.52	44.07	46.29	403,298
08 Nov 21	46.39000 +0.29	48.03	46.22	46.22	323,392
05 Nov 21	46.10000 +1.59	46.65	44.90	45.39	389,368
04 Nov 21	44.51000 -0.92	47.29	43.83	46.64	477,596
03 Nov 21	45.43000 -1.49	46.34	44.47	45.54	467,272
02 Nov 21	46.92000 -0.49	47.53	46.59	47.23	280,348
01 Nov 21	47.41000 +0.98	47.90	47.08	47.31	223,456
29 Oct 21	46.43000 -0.77	47.55	45.34	47.20	282,348
28 Oct 21	47.20000 +0.42	47.29	46.14	46.66	190,773
27 Oct 21	46.78000 -2.15	48.46	46.72	48.30	350,330
26 Oct 21	48.93000 +0.48	49.71	48.36	48.70	237,653
25 Oct 21	48.45000 +0.10	50.11	47.79	49.08	571,479
22 Oct 21	48.35000 +0.84	48.39	46.57	47.70	333,794
21 Oct 21	47.51000 -1.61	48.99	47.45	48.75	506,273
20 Oct 21	49.12000 +0.54	49.21	47.63	48.00	219,068
19 Oct 21	48.58000 -0.27	49.34	48.17	48.89	237,837
18 Oct 21	48.85000 +0.27	50.27	48.58	49.25	439,508
15 Oct 21	48.58000 -0.29	50.13	48.58	49.79	519,034
14 Oct 21	48.87000 +0.95	49.59	48.50	48.74	328,260
13 Oct 21	47.92000 +0.57	48.16	46.15	46.89	287,169
12 Oct 21	47.35000 -0.51	48.36	47.00	47.57	285,357
08 Oct 21	47.86000 +0.89	48.50	47.20	47.28	591,516
07 Oct 21	46.97000 +2.01	47.05	44.54	44.84	475,412
06 Oct 21	44.96000 -0.47	45.28	43.16	44.52	536,909
05 Oct 21	45.43000 +1.37	46.03	44.10	44.79	746,947
04 Oct 21	44.06000 +2.26	44.07	41.52	42.34	896,864
01 Oct 21	41.80000 +0.18	42.29	41.25	41.66	327,078
30 Sep 21	41.62000 -1.04	42.79	41.18	42.79	421,031
29 Sep 21	42.66000 +0.91	43.10	41.31	42.23	301,844
28 Sep 21	41.75000 +0.09	42.72	41.65	42.09	388,006
27 Sep 21	41.66000 +2.16	42.04	40.21	40.24	498,651
24 Sep 21	39.50000 +0.56	39.96	38.30	38.61	328,615
23 Sep 21	38.94000 +1.11	39.11	37.80	38.24	288,218
22 Sep 21	37.83000 +1.88	38.10	36.85	36.94	296,449
21 Sep 21	35.95000 -0.16	36.81	35.33	36.65	217,407
20 Sep 21	36.11000 -1.32	37.03	35.54	36.55	268,057
17 Sep 21	37.43000 -0.12	38.08	37.15	37.26	179,772
16 Sep 21	37.55000 -0.25	37.85	36.87	37.61	298,232
15 Sep 21	37.80000 +1.40	38.35	37.13	37.28	270,197
14 Sep 21	36.40000 -1.40	38.11	36.07	38.11	242,012
13 Sep 21	37.80000 +1.86	38.38	36.71	36.79	370,109
10 Sep 21	35.94000 +0.70	37.41	35.85	36.32	273,484
09 Sep 21	35.24000 -0.36	35.72	34.68	35.05	196,083
08 Sep 21	35.60000 -0.30	36.75	35.43	36.40	208,066
07 Sep 21	35.90000 +0.25	36.15	35.31	35.31	167,437
03 Sep 21	35.65000 +0.00	36.28	35.23	35.78	195,911
02 Sep 21	35.65000 +1.12	36.03	34.97	35.03	327,518
01 Sep 21	34.53000 +0.18	34.65	33.90	34.22	224,656
31 Aug 21	34.35000 +0.60	34.53	33.48	33.48	295,809
30 Aug 21	33.75000 -0.51	34.46	33.55	34.30	146,880
27 Aug 21	34.26000 +1.83	34.50	33.00	33.00	380,719
26 Aug 21	32.43000 -0.64	33.03	32.12	32.86	216,700
25 Aug 21	33.07000 +0.95	33.41	31.93	32.25	245,973
24 Aug 21	32.12000 +1.17	32.41	31.60	31.83	265,768
23 Aug 21	30.95000 +1.35	31.35	30.52	30.67	224,106
20 Aug 21	29.60000 +0.61	29.71	28.42	28.67	234,003
19 Aug 21	28.99000 -0.08	29.17	28.10	28.67	345,268
18 Aug 21	29.07000 -0.87	30.74	29.03	30.05	233,431
17 Aug 21	29.94000 +0.38	30.80	29.41	29.42	285,700
16 Aug 21	29.56000 -0.83	30.03	29.29	30.03	264,826
13 Aug 21	30.39000 -0.58	31.12	30.35	31.00	163,644
12 Aug 21	30.97000 -0.89	32.17	30.82	31.71	185,715
11 Aug 21	31.86000 +0.15	31.92	30.88	31.28	196,083
10 Aug 21	31.71000 +1.25	32.00	30.60	30.79	198,588
09 Aug 21	30.46000 -1.43	31.50	30.40	31.09	328,988
06 Aug 21	31.89000 +0.08	32.74	31.82	32.48	273,792
05 Aug 21	31.81000 +0.99	32.27	30.88	30.93	494,146
04 Aug 21	30.82000 -1.31	31.78	30.57	31.14	337,166
03 Aug 21	32.13000 +0.06	32.57	30.55	31.26	598,867
30 Jul 21	32.07000 -0.37	32.37	31.53	32.37	342,447
29 Jul 21	32.44000 -0.21	33.12	31.61	33.12	357,252
28 Jul 21	32.65000 -1.62	33.98	32.00	33.21	572,887
27 Jul 21	34.27000 -1.09	35.17	33.46	35.12	251,501
26 Jul 21	35.36000 +0.98	35.52	34.51	34.51	282,978
23 Jul 21	34.38000 -0.21	34.80	33.69	34.72	229,165
22 Jul 21	34.59000 +0.35	34.99	33.67	34.23	316,254
21 Jul 21	34.24000 +2.02	34.64	33.08	33.15	388,466
20 Jul 21	32.22000 +0.63	32.64	31.14	31.53	449,080
19 Jul 21	31.59000 -1.31	32.83	30.97	31.68	523,620
16 Jul 21	32.90000 -1.97	35.50	32.78	35.25	321,187
15 Jul 21	34.87000 -0.78	35.95	34.40	35.34	278,207
14 Jul 21	35.65000 -2.01	38.29	35.51	37.81	494,551
13 Jul 21	37.66000 -0.30	38.21	37.13	38.18	537,693
12 Jul 21	37.96000 -0.08	38.37	37.07	37.57	197,123
09 Jul 21	38.04000 +0.71	38.50	37.20	37.97	274,905
08 Jul 21	37.33000 +0.41	38.05	36.00	36.22	275,406
07 Jul 21	36.92000 -0.71	38.24	36.20	37.66	359,926
06 Jul 21	37.63000 -2.77	39.94	37.56	39.92	514,224
05 Jul 21	40.40000 +0.73	40.40	39.49	39.70	76,725
02 Jul 21	39.67000 +0.60	40.39	39.40	40.20	330,256
30 Jun 21	39.07000 +0.14	39.64	38.76	39.23	300,138
29 Jun 21	38.93000 -0.11	39.93	38.76	39.56	216,524
28 Jun 21	39.04000 -1.43	40.50	38.56	40.30	461,186
25 Jun 21	40.47000 +1.35	40.98	39.30	39.31	502,429
24 Jun 21	39.12000 +0.60	39.13	37.97	38.49	174,702
23 Jun 21	38.52000 +0.73	39.32	38.07	38.41	299,406
22 Jun 21	37.79000 +0.28	37.89	36.64	37.45	277,166
21 Jun 21	37.51000 +1.76	37.61	36.17	36.21	350,846
18 Jun 21	35.75000 -0.66	36.64	35.18	35.66	244,646
17 Jun 21	36.41000 -2.49	39.02	35.64	39.00	574,608
16 Jun 21	38.90000 +0.46	39.23	37.76	38.00	527,808
15 Jun 21	38.44000 +1.42	38.50	37.40	37.70	314,556
14 Jun 21	37.02000 -1.07	38.55	36.94	38.11	242,886
11 Jun 21	38.09000 +1.09	38.29	37.21	37.49	273,443
10 Jun 21	37.00000 -0.56	38.50	36.42	38.21	356,296
09 Jun 21	37.56000 -0.97	38.40	37.41	38.23	335,363
08 Jun 21	38.53000 +0.38	38.63	36.46	37.74	423,787
07 Jun 21	38.15000 +0.82	38.29	37.40	37.63	358,505
04 Jun 21	37.33000 +0.30	37.62	36.20	37.33	320,688
03 Jun 21	37.03000 +1.39	37.47	35.54	35.54	559,867
02 Jun 21	35.64000 +0.54	36.11	34.51	35.18	553,034
01 Jun 21	35.10000 +2.75	35.21	32.94	32.98	735,826
31 May 21	32.35000 +0.16	32.85	32.19	32.36	106,207
28 May 21	32.19000 +0.12	32.49	31.86	32.49	178,744
27 May 21	32.07000 -0.13	32.58	31.96	32.20	361,881
26 May 21	32.20000 +1.82	32.36	30.97	30.98	529,438
25 May 21	30.38000 +0.39	31.47	30.15	31.00	364,792
21 May 21	29.99000 -0.33	31.15	29.99	30.97	354,005
20 May 21	30.32000 -0.27	30.81	29.54	30.63	381,680
19 May 21	30.59000 -0.73	30.95	29.88	30.71	474,596
18 May 21	31.32000 -1.03	32.44	31.32	32.37	636,111
17 May 21	32.35000 +0.72	32.42	31.37	31.90	323,503
14 May 21	31.63000 +1.30	31.89	30.96	30.99	431,060
13 May 21	30.33000 -0.40	30.89	29.54	30.11	402,874
12 May 21	30.73000 -0.22	32.35	30.63	31.24	392,658
11 May 21	30.95000 -0.49	31.35	29.91	30.65	406,868
10 May 21	31.44000 -1.25	33.33	31.36	32.77	587,315
07 May 21	32.69000 +1.10	32.70	30.87	31.15	396,384
06 May 21	31.59000 -0.34	32.01	30.71	32.00	325,239
05 May 21	31.93000 +0.42	32.99	31.25	31.74	465,321
04 May 21	31.51000 +0.92	31.67	30.17	31.05	479,090
03 May 21	30.59000 +1.20	30.67	29.72	29.75	415,468
30 Apr 21	29.39000 -1.23	31.06	29.20	30.01	538,855
29 Apr 21	30.62000 +0.69	32.74	30.49	31.56	537,817
28 Apr 21	29.93000 +1.40	30.22	28.65	28.65	607,368
27 Apr 21	28.53000 +0.44	28.72	27.66	28.06	384,910
26 Apr 21	28.09000 -0.05	28.55	27.88	27.89	220,345
23 Apr 21	28.14000 +0.65	28.31	27.46	27.90	280,261
22 Apr 21	27.49000 -0.10	27.95	27.19	27.77	251,790
21 Apr 21	27.59000 +0.12	28.13	26.61	26.91	360,658
20 Apr 21	27.47000 -1.81	29.14	27.08	29.14	530,770
19 Apr 21	29.28000 -0.19	30.15	29.20	29.50	349,889
16 Apr 21	29.47000 -0.85	30.59	29.23	30.59	468,400
15 Apr 21	30.32000 -0.32	30.72	29.95	30.72	373,423
14 Apr 21	30.64000 +1.48	31.26	29.57	29.63	588,210
13 Apr 21	29.16000 -0.33	29.76	29.06	29.59	327,749
12 Apr 21	29.49000 -0.41	30.91	29.47	30.30	377,012
09 Apr 21	29.90000 -0.88	31.20	29.87	30.64	335,494
08 Apr 21	30.78000 -0.10	30.89	29.80	30.58	545,375
07 Apr 21	30.88000 -0.10	31.32	30.16	30.99	449,577
06 Apr 21	30.98000 +1.01	31.94	30.52	30.57	671,499
05 Apr 21	29.97000 -1.22	30.85	29.56	30.85	431,612
01 Apr 21	31.19000 +1.22	31.40	30.27	30.29	470,748
31 Mar 21	29.97000 -0.55	30.85	29.81	30.30	288,240
30 Mar 21	30.52000 +0.83	30.96	29.44	29.44	301,399
29 Mar 21	29.69000 -0.81	31.18	29.60	31.00	352,293
26 Mar 21	30.50000 +0.27	31.32	29.92	31.23	381,985
25 Mar 21	30.23000 +0.28	30.34	28.27	29.29	455,132
24 Mar 21	29.95000 +0.06	31.77	29.93	31.19	545,766
23 Mar 21	29.89000 -1.06	31.11	29.33	29.76	429,216
22 Mar 21	30.95000 -0.16	31.46	30.38	31.20	713,921
19 Mar 21	31.11000 +0.71	32.13	30.20	30.20	1,885,480
18 Mar 21	30.40000 -2.45	32.44	30.08	32.36	979,322
17 Mar 21	32.85000 -0.38	33.68	32.31	32.99	782,058
16 Mar 21	33.23000 -1.40	34.20	32.72	33.73	640,310
15 Mar 21	34.63000 -0.23	35.35	34.32	34.43	343,865
12 Mar 21	34.86000 -0.05	35.15	34.02	34.90	457,375
11 Mar 21	34.91000 +0.42	35.13	34.17	34.76	489,003
10 Mar 21	34.49000 +1.98	34.60	32.51	32.61	768,331
09 Mar 21	32.51000 -1.27	33.86	32.35	33.26	551,682
08 Mar 21	33.78000 -1.40	36.20	33.28	35.35	577,865
05 Mar 21	35.18000 +0.69	36.30	34.38	35.51	845,234
04 Mar 21	34.49000 +2.07	35.12	32.70	32.88	1,100,483
03 Mar 21	32.42000 +1.25	33.24	31.17	31.17	807,248
02 Mar 21	31.17000 +0.19	31.56	30.59	30.76	518,976
01 Mar 21	30.98000 +1.63	31.16	29.86	30.22	703,600
26 Feb 21	29.35000 +0.63	29.77	27.52	28.14	704,966
25 Feb 21	28.72000 -0.84	29.83	28.30	29.53	468,445
24 Feb 21	29.56000 +0.18	30.75	29.15	29.66	794,240
23 Feb 21	29.38000 +0.79	29.56	27.62	28.75	891,082
22 Feb 21	28.59000 +1.61	29.20	27.04	27.39	765,726
19 Feb 21	26.98000 +0.39	27.63	26.48	26.73	503,321
18 Feb 21	26.59000 -2.46	29.43	26.56	28.37	751,467
17 Feb 21	29.05000 +0.28	29.18	28.18	28.85	637,028
16 Feb 21	28.77000 +1.22	29.04	27.98	28.22	766,972
12 Feb 21	27.55000 +1.45	27.74	25.70	25.86	806,774
11 Feb 21	26.10000 +0.53	26.73	25.52	26.00	783,651
10 Feb 21	25.57000 +0.16	26.01	25.07	25.50	550,427
09 Feb 21	25.41000 -0.17	25.97	24.97	25.13	845,994
08 Feb 21	25.58000 +1.77	25.67	24.17	24.18	682,046
05 Feb 21	23.81000 +0.37	24.24	23.60	23.77	517,343
04 Feb 21	23.44000 +0.14	23.65	22.79	23.40	471,847
03 Feb 21	23.30000 +1.84	23.32	21.62	21.62	1,019,240
02 Feb 21	21.46000 +0.26	22.05	21.33	21.85	452,070
01 Feb 21	21.20000 +1.09	21.31	20.33	20.42	425,576
29 Jan 21	20.11000 -0.97	21.35	19.86	20.91	488,080
28 Jan 21	21.08000 +0.38	21.40	20.30	21.27	388,138
27 Jan 21	20.70000 -0.20	21.70	20.16	20.57	831,094
26 Jan 21	20.90000 -1.03	22.37	20.87	21.97	645,366
25 Jan 21	21.93000 +0.16	21.97	21.01	21.31	493,590
22 Jan 21	21.77000 +0.23	21.81	20.45	20.70	649,509
21 Jan 21	21.54000 -0.66	22.29	20.44	22.10	650,161
20 Jan 21	22.20000 -0.15	22.85	22.02	22.50	582,698
19 Jan 21	22.35000 +0.65	22.55	21.88	21.96	688,677
18 Jan 21	21.70000 -0.37	22.10	21.55	21.64	197,395
15 Jan 21	22.07000 -0.46	22.42	21.79	22.27	622,904
14 Jan 21	22.53000 +0.48	22.75	22.13	22.21	651,653
13 Jan 21	22.05000 -0.68	22.96	21.99	22.95	619,847
12 Jan 21	22.73000 +0.89	22.96	22.18	22.30	1,230,739
11 Jan 21	21.84000 +0.20	21.94	20.90	21.19	695,641
08 Jan 21	21.64000 -0.34	22.38	21.41	22.25	996,627
07 Jan 21	21.98000 +0.11	22.85	21.98	21.99	869,507
06 Jan 21	21.87000 +0.72	22.25	21.16	21.50	980,931
05 Jan 21	21.15000 +1.95	21.67	19.39	19.50	1,405,813
04 Jan 21	19.20000 +0.91	19.57	18.62	18.63	795,891
31 Dec 20	18.29000 -0.19	18.64	18.20	18.35	373,927
30 Dec 20	18.48000 +0.49	18.62	17.86	17.92	405,841
29 Dec 20	17.99000 -0.66	18.52	17.92	18.31	652,945
24 Dec 20	18.65000 -0.34	18.86	18.28	18.82	295,564
23 Dec 20	18.99000 +1.13	19.19	17.92	18.12	749,767
22 Dec 20	17.86000 -0.60	18.45	17.83	18.39	558,270
21 Dec 20	18.46000 -0.67	18.83	17.68	18.02	794,547
18 Dec 20	19.13000 +0.00	19.53	18.69	19.27	2,007,569
17 Dec 20	19.13000 +0.47	19.32	18.45	18.79	816,909
16 Dec 20	18.66000 -0.17	19.18	18.50	19.00	896,319
15 Dec 20	18.83000 +0.18	19.08	18.28	18.92	760,201
14 Dec 20	18.65000 -1.00	20.13	18.60	19.97	1,474,350
11 Dec 20	19.65000 +0.25	19.71	18.83	19.34	1,170,238
10 Dec 20	19.40000 +0.29	19.99	19.03	19.32	1,468,159
09 Dec 20	19.11000 -0.20	20.38	18.89	19.60	1,546,563
08 Dec 20	19.31000 +0.72	19.34	18.35	18.41	980,089
07 Dec 20	18.59000 -0.75	19.09	18.56	18.96	1,163,109
04 Dec 20	19.34000 +1.98	19.36	17.62	17.67	1,918,034
03 Dec 20	17.36000 +0.19	17.65	17.05	17.30	855,664
02 Dec 20	17.17000 +0.56	17.77	16.42	16.59	992,580
01 Dec 20	16.61000 +0.00	17.44	16.55	17.01	853,809
30 Nov 20	16.61000 -1.51	18.12	16.55	17.78	1,424,121
27 Nov 20	18.12000 +0.32	18.16	17.22	17.76	1,254,897
26 Nov 20	17.80000 -0.07	18.14	17.70	17.80	380,829
25 Nov 20	17.87000 +0.38	18.06	17.08	17.16	1,050,597
24 Nov 20	17.49000 +0.45	17.95	17.17	17.50	1,218,825
23 Nov 20	17.04000 +1.12	17.17	16.13	16.33	988,840
20 Nov 20	15.92000 -0.32	16.29	15.79	16.26	760,467
19 Nov 20	16.24000 +0.21	16.58	15.76	15.83	796,966
18 Nov 20	16.03000 -0.05	17.11	16.03	16.23	1,449,738
17 Nov 20	16.08000 +0.47	16.20	14.91	15.16	1,419,144
16 Nov 20	15.61000 +1.10	15.73	14.84	15.05	1,498,887
13 Nov 20	14.51000 +0.92	14.64	13.61	13.61	1,196,120
12 Nov 20	13.59000 -0.64	14.37	13.49	14.02	1,028,900
11 Nov 20	14.23000 -0.43	14.95	14.08	14.88	1,139,430
10 Nov 20	14.66000 +0.09	14.88	14.16	14.67	1,394,967
09 Nov 20	14.57000 +2.39	14.88	13.49	13.50	3,036,365
06 Nov 20	12.18000 -0.25	12.51	11.97	12.36	1,009,318
05 Nov 20	12.43000 -0.21	13.05	12.38	12.65	853,424
04 Nov 20	12.64000 -0.07	13.16	12.27	13.07	1,007,554
03 Nov 20	12.71000 -0.13	13.61	12.60	13.00	1,126,175
02 Nov 20	12.84000 +0.57	13.05	11.67	12.34	1,325,121
30 Oct 20	12.27000 +0.15	12.40	11.64	11.98	1,143,488
29 Oct 20	12.12000 +0.70	12.27	10.62	11.00	1,279,260
28 Oct 20	11.42000 -0.77	11.86	11.37	11.70	1,201,987
27 Oct 20	12.19000 +0.14	12.35	11.78	11.91	743,807
26 Oct 20	12.05000 -1.06	12.73	11.97	12.72	1,152,890
23 Oct 20	13.11000 +0.00	13.43	12.93	13.20	1,192,485
22 Oct 20	13.11000 +0.80	13.13	12.35	12.41	1,126,548
21 Oct 20	12.31000 -0.22	12.69	12.15	12.45	758,428
20 Oct 20	12.53000 +0.30	12.70	12.02	12.35	856,746
19 Oct 20	12.23000 -0.12	12.75	12.18	12.32	696,070
16 Oct 20	12.35000 -0.49	12.87	12.30	12.81	739,012
15 Oct 20	12.84000 +0.15	12.97	12.07	12.36	919,123
14 Oct 20	12.69000 +0.22	13.22	12.50	12.59	816,597
13 Oct 20	12.47000 +0.04	12.87	12.25	12.25	665,510
09 Oct 20	12.43000 -0.48	13.00	12.07	12.92	1,287,641
08 Oct 20	12.91000 +1.26	12.95	11.75	11.79	1,469,518
07 Oct 20	11.65000 +0.80	11.71	10.86	10.93	940,026
06 Oct 20	10.85000 -0.38	11.84	10.80	11.40	1,730,106
05 Oct 20	11.23000 +0.90	11.23	10.57	10.91	1,191,582
02 Oct 20	10.33000 +0.48	10.43	9.07	9.11	1,632,107
01 Oct 20	9.85000 -1.04	10.84	9.82	10.78	1,253,288
30 Sep 20	10.89000 -0.10	11.29	10.82	10.96	776,474
29 Sep 20	10.99000 -0.76	11.68	10.77	11.68	1,170,292
28 Sep 20	11.75000 +0.22	11.97	11.38	11.84	878,777
25 Sep 20	11.53000 -0.25	11.71	11.30	11.67	548,814
24 Sep 20	11.78000 +0.47	12.24	10.89	11.21	901,306
23 Sep 20	11.31000 -0.91	12.37	11.29	12.27	945,441
22 Sep 20	12.22000 -0.07	12.75	12.20	12.49	646,458
21 Sep 20	12.29000 -1.02	12.83	12.01	12.77	894,610
18 Sep 20	13.31000 +0.28	13.57	12.80	12.96	1,846,972
17 Sep 20	13.03000 -0.33	13.40	12.61	12.89	1,029,062
16 Sep 20	13.36000 +1.28	13.75	12.32	12.37	1,301,301
15 Sep 20	12.08000 +0.27	12.48	11.94	12.13	929,185
14 Sep 20	11.81000 +0.50	12.01	11.23	11.35	920,800
11 Sep 20	11.31000 -0.14	11.92	11.31	11.46	915,773
10 Sep 20	11.45000 -0.76	12.38	11.38	12.34	1,176,337
09 Sep 20	12.21000 -0.27	12.77	12.21	12.77	1,351,258
08 Sep 20	12.48000 -1.14	13.30	12.41	13.11	1,247,115
04 Sep 20	13.62000 -0.08	14.13	13.36	13.94	1,182,274
03 Sep 20	13.70000 -0.17	14.37	13.64	13.76	1,041,319
02 Sep 20	13.87000 -0.79	14.63	13.87	14.60	1,250,015
01 Sep 20	14.66000 +0.23	14.78	14.19	14.50	588,632
31 Aug 20	14.43000 -0.62	15.05	14.36	15.04	688,448
28 Aug 20	15.05000 +0.06	15.23	14.85	15.02	567,943
27 Aug 20	14.99000 +0.22	15.03	14.54	14.78	675,006
26 Aug 20	14.77000 -0.69	15.54	14.72	15.53	863,018
25 Aug 20	15.46000 +0.14	15.80	15.23	15.44	833,218
24 Aug 20	15.32000 +0.78	15.45	14.67	14.85	623,732
21 Aug 20	14.54000 -0.45	15.11	14.34	14.99	477,206
20 Aug 20	14.99000 -0.61	15.45	14.93	15.41	699,456
19 Aug 20	15.60000 -0.22	16.01	15.50	15.78	548,575
18 Aug 20	15.82000 -0.40	16.27	15.71	16.18	951,529
17 Aug 20	16.22000 +0.20	16.23	15.58	16.04	718,966
14 Aug 20	16.02000 +0.62	16.10	15.07	15.26	800,039
13 Aug 20	15.40000 -0.23	15.88	15.28	15.57	629,945
12 Aug 20	15.63000 +0.33	16.14	15.38	15.73	647,310
11 Aug 20	15.30000 -0.84	16.89	15.29	16.52	1,293,862
10 Aug 20	16.14000 +0.85	16.18	15.38	15.39	1,319,976
07 Aug 20	15.29000 +0.49	15.39	14.55	14.71	1,506,130
06 Aug 20	14.80000 +0.14	14.85	14.49	14.66	714,857
05 Aug 20	14.66000 +0.69	14.87	14.42	14.45	1,262,680
04 Aug 20	13.97000 +1.01	14.30	12.91	12.91	1,218,644
31 Jul 20	12.96000 -0.31	13.47	12.82	13.30	1,000,550
30 Jul 20	13.27000 -0.53	13.71	13.04	13.69	991,941
29 Jul 20	13.80000 -0.59	14.44	13.51	14.35	1,523,500
28 Jul 20	14.39000 -0.40	14.94	14.35	14.75	890,050
27 Jul 20	14.79000 +0.03	15.00	14.60	14.90	758,407
24 Jul 20	14.76000 -0.01	15.21	14.71	14.81	1,241,004
23 Jul 20	14.77000 +0.19	15.06	14.30	14.60	1,398,002
22 Jul 20	14.58000 +0.03	14.68	14.11	14.20	1,200,550
21 Jul 20	14.55000 +1.07	14.60	13.79	13.82	2,092,227
20 Jul 20	13.48000 -0.25	13.91	13.36	13.60	850,412
17 Jul 20	13.73000 -0.41	14.50	13.67	14.24	1,368,605
16 Jul 20	14.14000 +0.26	14.37	13.53	13.61	1,401,771
15 Jul 20	13.88000 +0.42	14.11	13.42	13.80	2,026,949
14 Jul 20	13.46000 +0.66	13.49	12.68	12.79	1,832,969
13 Jul 20	12.80000 -0.55	13.46	12.69	13.45	1,608,058
10 Jul 20	13.35000 +0.71	13.39	12.57	12.68	1,501,358
09 Jul 20	12.64000 -0.39	13.35	12.58	12.99	1,072,438
08 Jul 20	13.03000 +0.19	13.43	12.72	12.92	1,348,808
07 Jul 20	12.84000 -0.80	13.46	12.81	13.41	1,557,720
06 Jul 20	13.64000 -0.16	14.12	13.48	13.84	1,744,427
03 Jul 20	13.80000 +0.10	13.81	13.35	13.40	351,331
02 Jul 20	13.70000 +0.79	13.84	13.08	13.11	1,889,309
30 Jun 20	12.91000 +0.11	12.98	12.40	12.46	1,712,931
29 Jun 20	12.80000 +0.87	12.84	11.92	12.09	1,790,879
26 Jun 20	11.93000 -1.60	13.66	11.89	13.43	2,714,476
25 Jun 20	13.53000 +0.78	13.76	12.52	12.52	2,346,845
24 Jun 20	12.75000 -1.30	13.93	12.72	13.70	2,585,947
23 Jun 20	14.05000 -0.05	14.53	13.84	14.42	2,215,790
22 Jun 20	14.10000 +0.14	14.47	13.93	14.16	1,998,616
19 Jun 20	13.96000 -0.60	15.27	13.96	15.05	4,854,063
18 Jun 20	14.56000 +1.09	14.64	13.06	13.06	2,968,564
17 Jun 20	13.47000 -0.27	13.67	13.23	13.50	1,690,575
16 Jun 20	13.74000 +0.74	14.29	13.16	14.02	3,194,723
15 Jun 20	13.00000 +0.77	13.23	11.39	11.45	2,660,644
12 Jun 20	12.23000 +0.65	12.66	11.71	12.45	3,284,589
11 Jun 20	11.58000 -1.87	12.73	11.21	11.21	3,324,203
10 Jun 20	13.45000 -1.29	14.53	13.36	14.51	2,935,817
09 Jun 20	14.74000 -0.97	15.35	14.53	15.00	3,033,805
08 Jun 20	15.71000 +1.55	15.96	14.62	15.19	5,097,599
05 Jun 20	14.16000 +2.37	14.44	12.37	12.38	6,914,891
04 Jun 20	11.79000 -0.12	12.17	11.44	11.77	3,237,528
03 Jun 20	11.91000 -0.18	12.55	11.82	12.26	3,106,173
02 Jun 20	12.09000 +0.72	12.14	11.43	11.55	3,071,253
01 Jun 20	11.37000 +0.99	11.57	10.08	10.26	3,414,701
29 May 20	10.38000 -1.12	11.08	10.38	11.08	21,893,330
28 May 20	11.50000 -0.12	11.63	11.18	11.47	3,079,934
27 May 20	11.62000 -0.16	11.88	11.19	11.76	2,273,207
26 May 20	11.78000 +0.36	11.99	11.51	11.99	2,148,837
25 May 20	11.42000 -0.18	11.86	11.23	11.81	1,077,305
22 May 20	11.60000 +0.14	11.69	10.95	11.20	2,065,377
21 May 20	11.46000 +0.73	11.46	10.62	11.20	3,065,684
20 May 20	10.73000 +0.82	10.80	10.14	10.19	2,499,883
19 May 20	9.91000 +1.06	10.49	9.39	10.49	2,718,009
15 May 20	8.85000 +0.34	9.13	8.50	8.55	2,982,184
14 May 20	8.51000 +0.16	8.79	8.05	8.27	3,006,695
13 May 20	8.35000 -0.64	9.20	8.00	9.20	3,429,534
12 May 20	8.99000 +0.84	9.31	8.29	8.30	3,429,955
11 May 20	8.15000 +0.10	8.32	7.89	7.95	2,773,178
08 May 20	8.05000 +0.63	8.19	7.63	8.06	3,121,342
07 May 20	7.42000 +0.16	7.85	7.27	7.50	2,460,686
06 May 20	7.26000 -0.46	7.94	7.20	7.75	2,364,111
05 May 20	7.72000 -0.42	8.95	7.68	8.70	3,471,257
04 May 20	8.14000 +0.37	8.25	7.35	7.51	2,797,529
01 May 20	7.77000 -0.93	8.77	7.73	8.42	2,884,931
30 Apr 20	8.70000 +1.15	8.78	7.25	7.96	4,599,634
29 Apr 20	7.55000 +0.98	7.59	6.84	6.86	3,270,247
28 Apr 20	6.57000 +0.03	6.88	6.36	6.68	2,004,643
27 Apr 20	6.54000 -0.06	6.67	6.07	6.44	1,778,345
24 Apr 20	6.60000 -0.37	7.47	6.41	7.18	3,306,903
23 Apr 20	6.97000 +0.58	7.46	6.66	6.69	4,590,276
22 Apr 20	6.39000 +0.89	6.40	5.70	5.90	2,865,085
21 Apr 20	5.50000 +0.24	5.60	4.88	4.99	3,288,009
20 Apr 20	5.26000 -0.46	5.73	5.06	5.08	2,320,549
17 Apr 20	5.72000 +0.69	5.72	4.88	4.95	3,077,836
16 Apr 20	5.03000 -0.37	5.47	5.03	5.42	1,720,792
15 Apr 20	5.40000 -0.69	5.64	5.17	5.50	2,565,786
14 Apr 20	6.09000 -0.32	6.44	5.79	6.38	2,975,258
13 Apr 20	6.41000 +0.24	6.67	6.02	6.49	2,802,983
09 Apr 20	6.17000 +0.37	7.01	5.58	6.49	6,081,852
08 Apr 20	5.80000 +0.57	5.80	5.33	5.52	2,371,872
07 Apr 20	5.23000 +0.38	5.82	5.00	5.00	3,939,978
06 Apr 20	4.85000 +0.02	4.90	4.54	4.75	2,453,305
03 Apr 20	4.83000 +0.33	4.91	4.35	4.78	4,204,652
02 Apr 20	4.50000 +0.74	5.07	3.93	4.03	6,447,860
01 Apr 20	3.76000 -0.10	3.83	3.53	3.70	2,846,397
31 Mar 20	3.86000 +0.42	3.93	3.56	3.67	3,464,492
30 Mar 20	3.44000 -0.31	3.77	3.39	3.65	3,066,322
27 Mar 20	3.75000 -0.25	3.88	3.55	3.85	1,809,737
26 Mar 20	4.00000 -0.04	4.34	3.93	4.00	3,254,541
25 Mar 20	4.04000 -0.06	4.56	3.85	4.15	4,876,690
24 Mar 20	4.10000 +0.59	4.13	3.71	3.80	3,095,266
23 Mar 20	3.51000 +0.00	3.70	3.38	3.53	2,033,171
20 Mar 20	3.51000 -0.44	4.16	3.33	4.02	10,886,290
19 Mar 20	3.95000 +0.43	4.08	3.41	3.58	3,540,368
18 Mar 20	3.52000 -0.47	3.90	3.07	3.66	4,322,585
17 Mar 20	3.99000 -0.09	4.20	3.91	4.10	3,590,044
16 Mar 20	4.08000 -0.11	4.29	3.59	3.70	5,085,090
13 Mar 20	4.19000 +0.64	4.26	3.66	4.21	11,168,550
12 Mar 20	3.55000 -0.45	4.30	3.50	3.52	5,799,239
11 Mar 20	4.00000 -0.07	4.34	3.71	3.81	6,735,465
10 Mar 20	4.07000 +1.12	5.28	3.18	5.25	10,244,500
09 Mar 20	2.95000 -7.73	6.15	2.95	5.99	10,313,130
06 Mar 20	10.68000 -1.87	12.29	10.55	11.86	2,606,773
05 Mar 20	12.55000 -1.66	13.77	12.36	13.76	2,819,084
04 Mar 20	14.21000 -0.21	14.81	13.75	14.75	1,206,330
03 Mar 20	14.42000 -0.66	15.55	14.18	15.19	1,534,153
02 Mar 20	15.08000 -0.43	16.10	14.78	16.10	2,130,268
28 Feb 20	15.51000 +0.85	15.51	13.69	13.78	2,192,950
27 Feb 20	14.66000 -1.15	14.83	13.43	14.76	2,240,542
26 Feb 20	15.81000 -1.37	17.65	15.78	17.20	1,972,955
25 Feb 20	17.18000 -1.95	19.23	17.17	19.19	1,498,075
24 Feb 20	19.13000 -1.76	20.06	18.90	20.06	1,210,927
21 Feb 20	20.89000 -0.75	21.28	20.75	21.17	1,014,893
20 Feb 20	21.64000 +0.16	21.84	20.90	21.59	1,012,758
19 Feb 20	21.48000 +1.10	21.56	20.44	20.44	823,894
18 Feb 20	20.38000 -0.64	20.76	20.07	20.68	643,434
14 Feb 20	21.02000 -0.55	21.90	20.92	21.59	703,561
13 Feb 20	21.57000 -0.16	21.99	21.51	21.52	924,794
12 Feb 20	21.73000 +0.01	22.25	21.15	22.12	689,119
11 Feb 20	21.72000 -0.11	22.18	21.71	22.10	476,325
10 Feb 20	21.83000 -0.66	22.19	21.54	22.16	633,523
07 Feb 20	22.49000 +0.00	22.57	22.16	22.25	540,969
06 Feb 20	22.49000 +0.10	22.84	21.76	22.29	734,575
05 Feb 20	22.39000 +1.66	22.59	21.03	21.10	1,179,049
04 Feb 20	20.73000 +0.06	21.23	20.60	21.17	942,971
03 Feb 20	20.67000 +0.05	20.92	20.30	20.51	675,499
31 Jan 20	20.62000 -0.55	20.99	20.52	20.99	1,706,432
30 Jan 20	21.17000 -0.15	21.22	20.51	20.65	1,495,942
29 Jan 20	21.32000 -1.30	22.85	21.20	22.80	2,938,234
28 Jan 20	22.62000 -0.38	23.40	22.61	23.07	1,611,907
27 Jan 20	23.00000 +18.04	24.28	22.68	23.50	1,089,990
24 Jan 20	4.96000 -0.23	5.19	4.86	5.18	3,209,222
23 Jan 20	5.19000 +0.00	5.32	5.10	5.12	19,459,924
22 Jan 20	5.19000 +0.00	5.24	5.07	5.14	1,963,002
21 Jan 20	5.19000 +0.00	5.25	5.11	5.20	1,657,659
20 Jan 20	5.19000 -0.14	5.32	5.14	5.31	1,223,031
17 Jan 20	5.33000 -0.23	5.58	5.32	5.58	1,839,796
16 Jan 20	5.56000 +0.03	5.78	5.55	5.57	1,346,992
15 Jan 20	5.53000 -0.01	5.58	5.47	5.50	1,111,622
14 Jan 20	5.54000 -0.14	5.67	5.52	5.64	1,830,796
13 Jan 20	5.68000 +0.00	5.68	5.50	5.65	1,337,511
10 Jan 20	5.68000 -0.15	5.79	5.59	5.79	1,590,160
09 Jan 20	5.83000 -0.05	5.89	5.61	5.82	2,068,650
08 Jan 20	5.88000 -0.47	6.38	5.80	6.34	1,900,008
07 Jan 20	6.35000 +0.01	6.36	6.24	6.31	1,028,733
06 Jan 20	6.34000 +0.14	6.38	6.22	6.30	958,713
03 Jan 20	6.20000 +0.04	6.48	6.17	6.32	1,426,889
02 Jan 20	6.16000 +0.08	6.21	6.08	6.17	850,380
31 Dec 19	6.08000 +0.04	6.19	5.91	5.96	769,216
30 Dec 19	6.04000 +0.01	6.17	6.02	6.06	704,600
27 Dec 19	6.03000 +0.04	6.15	6.02	6.10	699,236
24 Dec 19	5.99000 +0.05	6.05	5.93	5.93	604,794
23 Dec 19	5.94000 +0.21	5.94	5.68	5.70	926,517
20 Dec 19	5.73000 -0.16	5.94	5.69	5.88	3,322,640
19 Dec 19	5.89000 -0.02	5.97	5.82	5.89	880,762
18 Dec 19	5.91000 -0.02	6.00	5.82	5.83	1,898,950
17 Dec 19	5.93000 +0.15	5.97	5.77	5.79	1,303,122
16 Dec 19	5.78000 +0.22	5.97	5.63	5.63	1,759,533
13 Dec 19	5.56000 +0.04	5.79	5.55	5.60	1,615,183
12 Dec 19	5.52000 +0.20	5.60	5.30	5.32	1,449,410
11 Dec 19	5.32000 -0.01	5.39	5.26	5.34	1,078,096
10 Dec 19	5.33000 -0.08	5.50	5.30	5.45	887,151
09 Dec 19	5.41000 +0.06	5.48	5.28	5.28	1,386,587
06 Dec 19	5.35000 +0.16	5.39	5.13	5.20	1,375,982
05 Dec 19	5.19000 -0.17	5.42	5.18	5.40	945,819
04 Dec 19	5.36000 +0.24	5.40	5.18	5.20	1,860,947
03 Dec 19	5.12000 -0.04	5.25	5.03	5.12	1,921,656
02 Dec 19	5.16000 -0.05	5.37	5.16	5.30	1,060,841
29 Nov 19	5.21000 -0.13	5.29	5.19	5.26	898,739
28 Nov 19	5.34000 -0.01	5.34	5.26	5.30	309,277
27 Nov 19	5.35000 +0.08	5.36	5.23	5.30	1,348,930
26 Nov 19	5.27000 -0.21	5.49	5.23	5.47	1,594,413
25 Nov 19	5.48000 +0.04	5.50	5.28	5.38	945,366
22 Nov 19	5.44000 -0.12	5.65	5.42	5.58	923,158
21 Nov 19	5.56000 +0.14	5.62	5.37	5.45	1,041,827
20 Nov 19	5.42000 +0.16	5.62	5.20	5.26	1,592,353
19 Nov 19	5.26000 -0.24	5.47	5.23	5.41	1,199,074
18 Nov 19	5.50000 -0.26	5.73	5.45	5.71	1,370,808
15 Nov 19	5.76000 +0.01	5.91	5.73	5.76	1,006,036
14 Nov 19	5.75000 -0.11	5.97	5.72	5.91	948,335
13 Nov 19	5.86000 -0.11	5.99	5.84	5.92	1,040,916
12 Nov 19	5.97000 -0.12	6.18	5.95	6.11	1,382,936
11 Nov 19	6.09000 -0.31	6.26	6.07	6.21	1,445,029
08 Nov 19	6.40000 +0.24	6.42	5.99	6.11	1,282,000
07 Nov 19	6.16000 +0.01	6.36	6.14	6.28	1,547,891
06 Nov 19	6.15000 -0.20	6.50	6.09	6.30	3,141,010
05 Nov 19	6.35000 +0.48	6.36	5.94	5.94	5,229,618
04 Nov 19	5.87000 +0.43	5.89	5.52	5.55	2,612,754
01 Nov 19	5.44000 +0.28	5.47	5.10	5.20	2,817,364
31 Oct 19	5.16000 -0.37	5.60	5.02	5.60	3,261,208
30 Oct 19	5.53000 -0.13	5.72	5.48	5.69	833,312
29 Oct 19	5.66000 +0.22	5.74	5.37	5.40	1,481,125
28 Oct 19	5.44000 -0.12	5.70	5.39	5.64	946,582
25 Oct 19	5.56000 +0.13	5.57	5.32	5.38	958,227
24 Oct 19	5.43000 +0.10	5.48	5.31	5.42	1,409,978
23 Oct 19	5.33000 +0.00	5.45	5.22	5.30	1,887,631
22 Oct 19	5.33000 +0.04	5.43	5.19	5.31	1,513,586
21 Oct 19	5.29000 -0.06	5.37	5.24	5.33	910,507
18 Oct 19	5.35000 -0.20	5.63	5.35	5.63	1,043,269
17 Oct 19	5.55000 -0.08	5.66	5.53	5.62	1,017,310
16 Oct 19	5.63000 -0.03	5.83	5.62	5.66	976,232
15 Oct 19	5.66000 -0.18	5.80	5.49	5.70	1,383,161
11 Oct 19	5.84000 +0.14	5.86	5.72	5.77	839,957
10 Oct 19	5.70000 +0.15	5.74	5.55	5.61	1,617,529
09 Oct 19	5.55000 -0.07	5.73	5.52	5.70	1,032,396
08 Oct 19	5.62000 -0.39	5.95	5.60	5.91	1,356,346
07 Oct 19	6.01000 +0.10	6.02	5.75	5.91	1,193,300
04 Oct 19	5.91000 +0.00	6.00	5.76	5.95	1,035,490
03 Oct 19	5.91000 +0.22	5.94	5.59	5.61	2,116,484
02 Oct 19	5.69000 -0.21	5.89	5.67	5.84	1,331,250
01 Oct 19	5.90000 -0.17	6.18	5.79	6.09	1,463,293
30 Sep 19	6.07000 -0.04	6.13	5.92	6.10	1,056,131
27 Sep 19	6.11000 -0.02	6.15	6.00	6.02	1,211,329
26 Sep 19	6.13000 -0.08	6.18	6.07	6.16	754,293
25 Sep 19	6.21000 -0.04	6.34	6.12	6.16	1,263,471
24 Sep 19	6.25000 -0.43	6.66	6.22	6.62	1,741,875
23 Sep 19	6.68000 +0.15	6.70	6.44	6.53	1,226,508
20 Sep 19	6.53000 +0.02	6.63	6.44	6.59	2,510,442
19 Sep 19	6.51000 -0.18	6.81	6.51	6.80	1,488,100
18 Sep 19	6.69000 -0.18	6.88	6.59	6.75	1,794,169
17 Sep 19	6.87000 -0.48	7.36	6.86	7.35	3,165,548
16 Sep 19	7.35000 +1.03	7.61	6.79	6.97	4,755,910
13 Sep 19	6.32000 +0.13	6.38	6.20	6.25	1,445,487
12 Sep 19	6.19000 -0.08	6.28	6.01	6.10	1,669,987
11 Sep 19	6.27000 +0.10	6.41	6.15	6.24	1,811,589
10 Sep 19	6.17000 -0.03	6.38	6.15	6.28	1,833,772
09 Sep 19	6.20000 +0.24	6.33	6.03	6.05	1,692,867
06 Sep 19	5.96000 -0.12	6.02	5.90	6.00	1,285,178
05 Sep 19	6.08000 +0.20	6.13	5.89	5.94	1,736,221
04 Sep 19	5.88000 +0.06	6.00	5.84	5.95	1,054,135
03 Sep 19	5.82000 -0.08	5.85	5.70	5.79	2,575,948
30 Aug 19	5.90000 -0.08	5.97	5.82	5.95	1,156,651
29 Aug 19	5.98000 +0.24	6.00	5.75	5.83	1,338,552
28 Aug 19	5.74000 +0.00	5.91	5.71	5.79	1,283,367
27 Aug 19	5.74000 +0.13	5.74	5.59	5.64	1,560,450
26 Aug 19	5.61000 +0.11	5.69	5.55	5.60	921,536
23 Aug 19	5.50000 -0.17	5.61	5.38	5.55	2,733,204
22 Aug 19	5.67000 -0.10	5.89	5.66	5.80	1,001,943
21 Aug 19	5.77000 -0.08	5.99	5.73	5.91	1,179,407
20 Aug 19	5.85000 -0.05	5.89	5.69	5.87	1,142,043
19 Aug 19	5.90000 +0.33	5.90	5.64	5.72	1,213,287
16 Aug 19	5.57000 +0.05	5.60	5.49	5.56	1,407,005
15 Aug 19	5.52000 -0.14	5.55	5.33	5.51	1,887,116
14 Aug 19	5.66000 -0.22	5.84	5.50	5.74	1,112,999
13 Aug 19	5.88000 +0.09	6.01	5.68	5.75	1,543,093
12 Aug 19	5.79000 +0.10	5.81	5.59	5.67	1,064,415
09 Aug 19	5.69000 +0.11	5.76	5.60	5.66	1,277,097
08 Aug 19	5.58000 +0.04	5.76	5.49	5.65	1,357,213
07 Aug 19	5.54000 +0.09	5.64	5.25	5.34	1,395,093
06 Aug 19	5.45000 -0.38	5.80	5.38	5.70	2,332,770
02 Aug 19	5.83000 -0.10	6.05	5.64	5.99	2,048,954
01 Aug 19	5.93000 -0.10	6.05	5.78	6.04	2,736,682
31 Jul 19	6.03000 +0.28	6.24	5.83	5.98	3,482,066
30 Jul 19	5.75000 +0.33	5.90	5.35	5.41	1,706,607
29 Jul 19	5.42000 -0.12	5.63	5.31	5.60	1,177,130
26 Jul 19	5.54000 -0.24	5.80	5.46	5.80	1,530,377
25 Jul 19	5.78000 -0.34	6.22	5.75	6.20	1,074,732
24 Jul 19	6.12000 +0.01	6.24	6.05	6.11	1,150,933
23 Jul 19	6.11000 +0.07	6.16	6.02	6.06	780,609
22 Jul 19	6.04000 +0.11	6.08	5.94	5.95	1,059,199
19 Jul 19	5.93000 +0.23	5.95	5.68	5.75	852,284
18 Jul 19	5.70000 -0.14	5.84	5.63	5.83	1,251,250
17 Jul 19	5.84000 -0.24	6.12	5.83	6.10	1,168,836
16 Jul 19	6.08000 -0.10	6.25	5.93	6.20	2,065,284
15 Jul 19	6.18000 -0.34	6.55	6.18	6.52	1,278,391
12 Jul 19	6.52000 -0.13	6.66	6.48	6.65	857,311
11 Jul 19	6.65000 +0.11	6.69	6.53	6.61	2,170,808
10 Jul 19	6.54000 +0.20	6.57	6.41	6.44	1,750,549
09 Jul 19	6.34000 +0.01	6.37	6.18	6.32	923,701
08 Jul 19	6.33000 -0.14	6.66	6.33	6.46	1,244,119
05 Jul 19	6.47000 +0.04	6.48	6.35	6.42	730,460
04 Jul 19	6.43000 +0.01	6.49	6.38	6.44	286,205
03 Jul 19	6.42000 -0.09	6.56	6.36	6.56	862,706
02 Jul 19	6.51000 -0.21	6.77	6.48	6.75	1,212,828
28 Jun 19	6.72000 +0.18	6.74	6.51	6.59	1,666,483
27 Jun 19	6.54000 -0.09	6.67	6.54	6.64	852,536
26 Jun 19	6.63000 +0.29	6.76	6.42	6.46	1,255,604
25 Jun 19	6.34000 +0.03	6.44	6.22	6.32	876,904
24 Jun 19	6.31000 -0.21	6.54	6.30	6.53	1,097,479
21 Jun 19	6.52000 -0.02	6.65	6.45	6.59	2,623,366
20 Jun 19	6.54000 +0.12	6.79	6.50	6.57	1,967,389
19 Jun 19	6.42000 -0.13	6.60	6.38	6.58	1,246,746
18 Jun 19	6.55000 +0.09	6.73	6.47	6.58	1,291,192
17 Jun 19	6.46000 +0.21	6.47	6.12	6.22	1,004,666
14 Jun 19	6.25000 -0.33	6.59	6.21	6.58	1,508,090
13 Jun 19	6.58000 +0.21	6.59	6.42	6.54	1,131,691
12 Jun 19	6.37000 -0.45	6.73	6.35	6.72	1,497,566
11 Jun 19	6.82000 +0.09	6.93	6.78	6.80	1,565,317
10 Jun 19	6.73000 +0.03	6.91	6.61	6.86	1,673,247
07 Jun 19	6.70000 -0.14	6.87	6.68	6.81	1,145,322
06 Jun 19	6.84000 +0.12	6.86	6.53	6.73	1,367,103
05 Jun 19	6.72000 -0.47	7.21	6.70	7.19	1,478,238
04 Jun 19	7.19000 +0.02	7.28	7.11	7.25	1,159,065
03 Jun 19	7.17000 +0.04	7.22	7.03	7.15	1,339,524
31 May 19	7.13000 -0.33	7.35	7.09	7.25	1,315,715
30 May 19	7.46000 -0.43	7.91	7.43	7.90	1,050,731
29 May 19	7.89000 -0.03	7.92	7.61	7.76	1,362,417
28 May 19	7.92000 -0.07	8.07	7.81	8.00	1,654,875
27 May 19	7.99000 +0.05	8.01	7.84	7.92	365,648
24 May 19	7.94000 -0.14	8.25	7.88	8.23	1,473,189
23 May 19	8.08000 -0.63	8.49	7.97	8.49	1,998,900
22 May 19	8.71000 -0.44	9.14	8.71	9.03	1,357,770
21 May 19	9.15000 +0.19	9.15	8.83	8.88	901,879
17 May 19	8.96000 -0.17	9.23	8.94	9.10	808,604
16 May 19	9.13000 +0.10	9.26	9.12	9.12	1,072,687
15 May 19	9.03000 +0.03	9.15	8.80	8.90	1,082,356
14 May 19	9.00000 +0.38	9.12	8.71	8.73	1,209,678
13 May 19	8.62000 -0.23	8.88	8.54	8.88	959,861
10 May 19	8.85000 -0.16	9.00	8.81	8.98	899,510
09 May 19	9.01000 -0.21	9.16	8.83	9.11	1,466,212
08 May 19	9.22000 +0.03	9.34	9.13	9.17	1,014,368
07 May 19	9.19000 -0.03	9.21	8.97	9.11	1,422,047
06 May 19	9.22000 +0.16	9.24	8.83	8.83	1,187,360
03 May 19	9.06000 +0.29	9.10	8.71	8.85	1,377,598
02 May 19	8.77000 -0.22	9.01	8.66	8.84	1,374,573
01 May 19	8.99000 -0.29	9.23	8.98	9.21	1,534,579
30 Apr 19	9.28000 -0.27	9.98	9.23	9.80	2,242,896
29 Apr 19	9.55000 -0.09	9.69	9.49	9.53	1,153,939
26 Apr 19	9.64000 -0.29	9.83	9.50	9.83	1,531,085
25 Apr 19	9.93000 -0.23	10.31	9.90	10.14	1,385,003
24 Apr 19	10.16000 -0.08	10.35	10.02	10.34	1,509,149
23 Apr 19	10.24000 +0.26	10.33	10.00	10.01	2,123,482
22 Apr 19	9.98000 +0.28	10.03	9.71	9.82	1,242,947
18 Apr 19	9.70000 +0.04	9.78	9.59	9.70	1,048,652
17 Apr 19	9.66000 -0.07	9.85	9.60	9.80	1,445,156
16 Apr 19	9.73000 -0.12	9.94	9.68	9.90	1,141,739
15 Apr 19	9.85000 -0.23	10.19	9.77	10.03	1,429,268
12 Apr 19	10.08000 +0.51	10.13	9.79	9.85	2,297,584
11 Apr 19	9.57000 -0.07	9.82	9.46	9.54	1,563,991
10 Apr 19	9.64000 +0.38	9.66	9.30	9.31	1,954,527
09 Apr 19	9.26000 -0.42	9.66	9.23	9.61	1,662,456
08 Apr 19	9.68000 +0.09	9.78	9.58	9.61	1,944,507
05 Apr 19	9.59000 +0.30	9.65	9.29	9.34	1,350,050
04 Apr 19	9.29000 +0.14	9.32	9.01	9.20	1,708,908
03 Apr 19	9.15000 -0.45	9.71	9.07	9.65	2,337,874
02 Apr 19	9.60000 -0.29	9.92	9.55	9.89	1,578,955
01 Apr 19	9.89000 +0.21	9.92	9.79	9.83	1,129,494
29 Mar 19	9.68000 +0.09	9.85	9.64	9.70	1,087,553
28 Mar 19	9.59000 -0.01	9.64	9.47	9.50	1,103,673
27 Mar 19	9.60000 -0.06	9.74	9.54	9.62	1,074,222
26 Mar 19	9.66000 +0.39	9.66	9.40	9.41	1,101,682
25 Mar 19	9.27000 -0.16	9.47	9.21	9.35	1,226,837
22 Mar 19	9.43000 -0.42	9.79	9.27	9.78	2,091,872
21 Mar 19	9.85000 -0.14	10.03	9.83	9.92	1,370,546
20 Mar 19	9.99000 +0.20	10.06	9.72	9.77	1,565,299
19 Mar 19	9.79000 -0.24	10.15	9.76	10.12	1,337,560
18 Mar 19	10.03000 +0.36	10.05	9.70	9.72	1,307,371
15 Mar 19	9.67000 +0.02	9.75	9.56	9.73	2,773,712
14 Mar 19	9.65000 -0.04	9.87	9.60	9.68	1,056,628
13 Mar 19	9.69000 +0.18	9.74	9.54	9.62	1,331,813
12 Mar 19	9.51000 +0.33	9.57	9.22	9.22	1,288,264
11 Mar 19	9.18000 +0.22	9.37	9.04	9.06	1,132,428
08 Mar 19	8.96000 -0.21	9.04	8.64	8.95	1,689,718
07 Mar 19	9.17000 -0.19	9.40	9.14	9.36	1,948,584
06 Mar 19	9.36000 -0.40	9.72	9.33	9.71	1,978,453
05 Mar 19	9.76000 +0.12	9.85	9.61	9.76	1,911,037
04 Mar 19	9.64000 -0.02	9.85	9.41	9.74	1,771,646
01 Mar 19	9.66000 +0.00	9.81	9.50	9.73	2,068,766
28 Feb 19	9.66000 +0.61	9.72	9.28	9.39	3,758,602
27 Feb 19	9.05000 -0.13	9.27	9.04	9.25	1,450,179
26 Feb 19	9.18000 -0.11	9.57	9.10	9.30	1,969,014
25 Feb 19	9.29000 +0.22	9.32	9.03	9.03	2,183,002
22 Feb 19	9.07000 -0.03	9.25	9.04	9.21	1,660,367
21 Feb 19	9.10000 +0.00	9.27	8.97	9.09	2,165,286
20 Feb 19	9.10000 +0.09	9.22	8.87	8.95	1,088,411
19 Feb 19	9.01000 -0.13	9.21	8.97	9.15	2,373,980
15 Feb 19	9.14000 +0.45	9.17	8.80	8.86	1,792,630
14 Feb 19	8.69000 +0.19	8.82	8.45	8.50	9,796,216
13 Feb 19	8.50000 +0.44	8.50	8.11	8.15	8,119,214
12 Feb 19	8.06000 -0.06	8.54	8.04	8.29	2,199,652
11 Feb 19	8.12000 +0.06	8.29	7.90	8.00	1,294,306
08 Feb 19	8.06000 -0.32	8.40	7.96	8.39	1,489,488
07 Feb 19	8.38000 -0.52	8.88	8.32	8.85	1,106,498
06 Feb 19	8.90000 -0.02	9.06	8.82	8.90	803,441
05 Feb 19	8.92000 -0.26	9.23	8.91	9.15	660,121
04 Feb 19	9.18000 +0.21	9.20	8.82	8.89	746,686
01 Feb 19	8.97000 -0.05	9.19	8.90	9.13	1,020,020
31 Jan 19	9.02000 -0.18	9.34	8.98	9.19	1,552,609
30 Jan 19	9.20000 +0.08	9.23	9.06	9.22	1,125,801
29 Jan 19	9.12000 -0.06	9.33	9.10	9.27	891,450
28 Jan 19	9.18000 -0.06	9.22	8.94	9.09	900,268
25 Jan 19	9.24000 -0.02	9.40	9.22	9.37	981,393
24 Jan 19	9.26000 +0.25	9.28	8.94	9.02	1,545,550
23 Jan 19	9.01000 -0.02	9.15	8.92	9.13	1,053,022
22 Jan 19	9.03000 -0.28	9.24	9.00	9.14	922,245
21 Jan 19	9.31000 -0.03	9.46	9.29	9.45	205,730
18 Jan 19	9.34000 +0.14	9.44	9.18	9.33	1,766,917
17 Jan 19	9.20000 +0.08	9.30	8.95	9.08	1,309,390
16 Jan 19	9.12000 +0.02	9.22	9.00	9.13	1,602,734
15 Jan 19	9.10000 +0.03	9.25	9.03	9.19	782,304
14 Jan 19	9.07000 +0.11	9.17	8.80	8.85	827,886
11 Jan 19	8.96000 +0.20	9.12	8.57	8.68	1,583,945
10 Jan 19	8.76000 +0.21	8.82	8.34	8.46	1,146,806
09 Jan 19	8.55000 +0.04	8.76	8.08	8.76	2,725,702
08 Jan 19	8.51000 +0.18	8.75	8.42	8.50	950,425
07 Jan 19	8.33000 +0.00	8.61	8.22	8.52	1,353,728
04 Jan 19	8.33000 +0.19	8.57	8.21	8.35	979,549
03 Jan 19	8.14000 +0.02	8.23	7.91	8.15	908,676
02 Jan 19	8.12000 +0.24	8.23	7.54	7.68	1,109,246
31 Dec 18	7.88000 -0.06	8.14	7.76	8.05	783,994
28 Dec 18	7.94000 +0.03	8.12	7.73	8.01	995,716
27 Dec 18	7.91000 +1.01	7.93	7.36	7.39	973,240
24 Dec 18	6.90000 -0.39	7.31	6.90	7.19	551,021
21 Dec 18	7.29000 -0.21	7.67	7.22	7.52	2,008,220
20 Dec 18	7.50000 -0.19	7.93	7.47	7.64	879,879
19 Dec 18	7.69000 +0.16	8.02	7.54	7.59	1,068,588
18 Dec 18	7.53000 -0.16	7.77	7.51	7.71	958,560
17 Dec 18	7.69000 -0.09	7.93	7.65	7.75	866,859
14 Dec 18	7.78000 -0.51	8.22	7.74	8.20	1,072,431
13 Dec 18	8.29000 -0.14	8.48	8.20	8.46	896,462
12 Dec 18	8.43000 +0.17	8.74	8.37	8.40	1,328,445
11 Dec 18	8.26000 -0.09	8.61	8.17	8.52	857,917
10 Dec 18	8.35000 -0.20	8.52	8.11	8.49	929,992
07 Dec 18	8.55000 -0.06	9.00	8.52	9.00	1,246,196
06 Dec 18	8.61000 -0.54	8.88	8.46	8.85	1,283,131
05 Dec 18	9.15000 +0.22	9.20	8.93	9.00	475,056
04 Dec 18	8.93000 -0.48	9.44	8.90	9.38	1,070,908
03 Dec 18	9.41000 +0.46	9.42	9.14	9.28	1,485,867
30 Nov 18	8.95000 -0.30	9.22	8.86	9.19	1,929,967
29 Nov 18	9.25000 +0.10	9.40	9.08	9.19	1,283,989
28 Nov 18	9.15000 +0.01	9.25	8.96	9.14	1,063,916
27 Nov 18	9.14000 -0.17	9.39	9.05	9.33	771,492
26 Nov 18	9.31000 -0.14	9.61	9.28	9.52	837,150
23 Nov 18	9.45000 -0.44	9.65	9.36	9.61	542,146
22 Nov 18	9.89000 +0.06	9.99	9.82	9.86	145,446
21 Nov 18	9.83000 +0.46	9.99	9.47	9.49	1,001,199
20 Nov 18	9.37000 -0.68	9.85	9.30	9.84	1,320,020
19 Nov 18	10.05000 -0.01	10.21	9.85	9.97	938,956
16 Nov 18	10.06000 -0.16	10.30	9.76	10.26	1,441,863
15 Nov 18	10.22000 -0.06	10.41	10.06	10.28	1,148,490
14 Nov 18	10.28000 -0.43	11.11	10.09	11.00	1,757,964
13 Nov 18	10.71000 -0.42	11.29	10.68	11.14	1,175,040
12 Nov 18	11.13000 -0.54	11.88	11.11	11.86	730,981
09 Nov 18	11.67000 +0.23	11.76	11.13	11.28	899,883
08 Nov 18	11.44000 -0.03	11.86	11.38	11.46	1,017,961
07 Nov 18	11.47000 +0.05	11.69	11.27	11.55	1,705,527
06 Nov 18	11.42000 -0.19	11.75	11.38	11.70	851,466
05 Nov 18	11.61000 +0.39	11.67	11.27	11.38	1,362,934
02 Nov 18	11.22000 -0.58	11.88	11.07	11.73	2,069,658
01 Nov 18	11.80000 -1.64	11.81	11.03	11.39	5,094,938
31 Oct 18	13.44000 +0.23	13.76	13.34	13.34	741,742
30 Oct 18	13.21000 +0.23	13.28	12.72	12.93	865,179
29 Oct 18	12.98000 -0.49	13.59	12.80	13.59	786,809
26 Oct 18	13.47000 -0.34	13.86	13.39	13.62	1,121,230
25 Oct 18	13.81000 +0.47	13.92	13.33	13.54	753,011
24 Oct 18	13.34000 -0.61	14.24	13.31	14.08	635,147
23 Oct 18	13.95000 -0.77	14.36	13.59	14.30	1,028,484
22 Oct 18	14.72000 +0.01	14.80	14.44	14.68	530,373
19 Oct 18	14.71000 +0.17	15.06	14.61	14.64	621,793
18 Oct 18	14.54000 -0.10	14.76	14.26	14.48	568,860
17 Oct 18	14.64000 -0.04	14.69	14.23	14.62	603,210
16 Oct 18	14.68000 -0.01	14.84	14.60	14.67	480,698
15 Oct 18	14.69000 -0.01	14.91	14.50	14.81	647,267
12 Oct 18	14.70000 -0.06	15.13	14.41	15.06	818,557
11 Oct 18	14.76000 -0.54	15.49	14.68	15.03	1,108,677
10 Oct 18	15.30000 -1.02	16.33	15.24	16.33	1,095,126
09 Oct 18	16.32000 -0.23	16.59	16.14	16.42	589,434
05 Oct 18	16.55000 -0.25	16.91	16.43	16.75	510,853
04 Oct 18	16.80000 -0.51	17.30	16.58	17.21	689,798
03 Oct 18	17.31000 +0.41	17.33	16.75	16.92	882,259
02 Oct 18	16.90000 -0.37	17.29	16.59	17.25	742,046
01 Oct 18	17.27000 +0.34	17.41	16.97	17.05	621,756
28 Sep 18	16.93000 -0.20	17.35	16.92	16.97	499,152
27 Sep 18	17.13000 +0.16	17.22	17.07	17.16	325,693
26 Sep 18	16.97000 -0.20	17.26	16.94	17.10	447,698
25 Sep 18	17.17000 +0.24	17.32	17.01	17.02	789,975
24 Sep 18	16.93000 +0.61	17.08	16.55	16.55	560,972
21 Sep 18	16.32000 +0.01	16.48	16.21	16.45	934,390
20 Sep 18	16.31000 +0.00	16.50	16.20	16.38	634,000
19 Sep 18	16.31000 +0.10	16.45	16.07	16.20	468,546
18 Sep 18	16.21000 +0.69	16.23	15.74	15.78	522,378
17 Sep 18	15.52000 -0.37	16.03	15.46	15.94	379,705
14 Sep 18	15.89000 +0.15	16.06	15.64	15.77	640,497
13 Sep 18	15.74000 -0.21	15.92	15.57	15.90	810,276
12 Sep 18	15.95000 -0.12	16.38	15.81	16.27	619,770
11 Sep 18	16.07000 +0.27	16.17	15.61	15.76	435,866
10 Sep 18	15.80000 -0.34	16.28	15.79	16.21	412,569
07 Sep 18	16.14000 -0.30	16.37	16.02	16.27	557,062
06 Sep 18	16.44000 -0.62	16.99	16.36	16.99	532,032
05 Sep 18	17.06000 -0.10	17.16	16.72	17.08	679,545
04 Sep 18	17.16000 -0.12	17.60	17.14	17.47	539,646
31 Aug 18	17.28000 -0.11	17.38	17.20	17.35	481,067
30 Aug 18	17.39000 +0.20	17.50	17.19	17.23	430,681
29 Aug 18	17.19000 +0.36	17.29	16.88	16.96	413,669
28 Aug 18	16.83000 -0.10	17.05	16.66	16.98	298,869
27 Aug 18	16.93000 +0.02	17.03	16.82	16.92	225,999
24 Aug 18	16.91000 +0.15	17.19	16.85	16.96	255,155
23 Aug 18	16.76000 -0.02	16.80	16.49	16.70	254,686
22 Aug 18	16.78000 +0.25	16.99	16.69	16.76	454,098
21 Aug 18	16.53000 +0.21	16.74	16.39	16.46	374,985
20 Aug 18	16.32000 -0.09	16.45	16.25	16.40	223,701
17 Aug 18	16.41000 -0.11	16.66	16.24	16.60	307,722
16 Aug 18	16.52000 -0.09	16.92	16.49	16.76	456,659
15 Aug 18	16.61000 -0.68	17.04	16.40	17.03	643,419
14 Aug 18	17.29000 +0.00	17.51	17.25	17.45	337,277
13 Aug 18	17.29000 -0.45	17.76	17.18	17.70	540,901
10 Aug 18	17.74000 +0.16	17.85	17.46	17.56	449,274
09 Aug 18	17.58000 -0.04	17.78	17.52	17.66	352,161
08 Aug 18	17.62000 -0.26	17.80	17.48	17.80	456,552
07 Aug 18	17.88000 +0.06	18.25	17.85	18.20	741,222
03 Aug 18	17.82000 -0.68	18.52	17.79	18.48	554,535
02 Aug 18	18.50000 +0.30	18.54	17.94	18.05	669,723
01 Aug 18	18.20000 +0.25	18.29	17.59	17.97	1,293,955
31 Jul 18	17.95000 +0.37	17.95	17.15	17.53	578,194
30 Jul 18	17.58000 +0.42	17.63	17.33	17.39	358,038
27 Jul 18	17.16000 -0.04	17.46	16.93	17.13	542,091
26 Jul 18	17.20000 -0.05	17.43	17.02	17.22	361,815
25 Jul 18	17.25000 +0.24	17.25	16.83	17.05	328,655
24 Jul 18	17.01000 +0.19	17.20	16.85	16.85	306,068
23 Jul 18	16.82000 -0.19	17.13	16.79	17.01	439,403
20 Jul 18	17.01000 -0.18	17.21	16.80	17.21	474,339
19 Jul 18	17.19000 +0.16	17.29	16.98	17.05	517,247
18 Jul 18	17.03000 -0.11	17.20	16.74	17.11	577,749
17 Jul 18	17.14000 +0.38	17.18	16.60	16.60	454,342
16 Jul 18	16.76000 -0.67	17.21	16.67	17.15	591,846
13 Jul 18	17.43000 +0.46	17.52	16.92	17.03	529,645
12 Jul 18	16.97000 +0.03	17.11	16.71	17.08	501,201
11 Jul 18	16.94000 -0.34	17.53	16.82	17.05	812,455
10 Jul 18	17.28000 +0.25	17.75	17.15	17.16	772,060
09 Jul 18	17.03000 +0.24	17.08	16.63	16.85	429,112
06 Jul 18	16.79000 +0.09	16.84	16.48	16.61	580,872
05 Jul 18	16.70000 -0.62	17.42	16.67	17.42	675,506
04 Jul 18	17.32000 +0.07	17.48	17.15	17.18	113,253
03 Jul 18	17.25000 +0.08	17.55	16.78	17.54	489,648
29 Jun 18	17.17000 -0.19	17.85	17.08	17.52	760,160
28 Jun 18	17.36000 -0.47	17.85	17.32	17.85	456,384
27 Jun 18	17.83000 +0.83	18.06	17.23	17.25	865,254
26 Jun 18	17.00000 +0.52	17.11	16.52	16.63	865,166
25 Jun 18	16.48000 -0.49	17.06	16.44	16.95	498,867
22 Jun 18	16.97000 +0.75	17.10	16.79	16.81	615,243
21 Jun 18	16.22000 -0.32	16.40	16.03	16.40	560,618
20 Jun 18	16.54000 +0.32	16.63	16.10	16.41	750,072
19 Jun 18	16.22000 -0.15	16.44	15.80	15.97	536,850
18 Jun 18	16.37000 +0.32	16.58	16.01	16.06	553,873
15 Jun 18	16.05000 -0.55	16.58	15.79	16.53	1,470,787
14 Jun 18	16.60000 -0.04	16.89	16.57	16.74	406,665
13 Jun 18	16.64000 -0.17	17.04	16.55	16.77	373,816
12 Jun 18	16.81000 +0.22	16.98	16.51	16.58	431,871
11 Jun 18	16.59000 +0.52	16.60	16.07	16.12	425,274
08 Jun 18	16.07000 -0.13	16.18	15.88	16.18	311,126
07 Jun 18	16.20000 +0.37	16.33	15.98	15.98	417,474
06 Jun 18	15.83000 +0.04	15.93	15.62	15.81	422,814
05 Jun 18	15.79000 +0.12	16.20	15.59	15.59	410,258
04 Jun 18	15.67000 -0.36	16.22	15.41	16.14	545,608
01 Jun 18	16.03000 -0.47	16.62	15.88	16.49	604,606
31 May 18	16.50000 -0.21	16.98	16.44	16.54	638,726
30 May 18	16.71000 +0.49	16.78	16.32	16.34	483,815
29 May 18	16.22000 +0.01	16.52	16.02	16.28	626,057
28 May 18	16.21000 -0.18	16.42	16.00	16.08	107,958
25 May 18	16.39000 -0.31	16.46	15.92	16.31	833,834
24 May 18	16.70000 -0.40	17.02	16.70	16.93	635,454
23 May 18	17.10000 +0.02	17.45	16.92	16.98	701,943
22 May 18	17.08000 -0.23	17.78	17.01	17.51	817,291
18 May 18	17.31000 -0.24	17.63	17.30	17.52	600,858
17 May 18	17.55000 +0.36	17.63	17.25	17.33	917,468
16 May 18	17.19000 -0.01	17.44	17.11	17.12	696,438
15 May 18	17.20000 +0.28	17.24	16.93	16.98	726,586
14 May 18	16.92000 +0.02	17.08	16.88	17.00	769,064
11 May 18	16.90000 +0.06	17.07	16.76	16.92	612,255
10 May 18	16.84000 -0.35	17.10	16.69	17.09	897,543
09 May 18	17.19000 -0.24	17.91	17.11	17.64	1,434,044
08 May 18	17.43000 +0.48	17.45	16.47	16.90	1,300,397
07 May 18	16.95000 +0.03	17.71	16.85	17.08	1,078,287
04 May 18	16.92000 +0.54	17.00	16.31	16.42	835,481
03 May 18	16.38000 -0.28	16.63	15.91	16.56	986,209
02 May 18	16.66000 +0.51	16.97	16.13	16.15	746,396
01 May 18	16.15000 +0.16	16.73	15.66	15.66	1,349,071
30 Apr 18	15.99000 -0.03	16.19	15.79	15.84	688,856
27 Apr 18	16.02000 -0.40	16.43	15.93	16.26	347,090
26 Apr 18	16.42000 +0.11	16.60	16.25	16.38	987,844
25 Apr 18	16.31000 +0.13	16.38	16.02	16.07	825,614
24 Apr 18	16.18000 -0.31	16.69	15.86	16.52	859,223
23 Apr 18	16.49000 +0.26	16.58	16.12	16.18	518,880
20 Apr 18	16.23000 +0.16	16.25	15.71	16.06	719,652
19 Apr 18	16.07000 +0.06	16.30	15.86	16.06	1,282,340
18 Apr 18	16.01000 +0.64	16.20	15.59	15.60	1,101,094
17 Apr 18	15.37000 +0.13	15.50	15.14	15.28	817,939
16 Apr 18	15.24000 -0.01	15.41	14.96	15.12	1,086,198
13 Apr 18	15.25000 +0.53	15.38	14.78	14.82	1,830,056
12 Apr 18	14.72000 -0.01	14.93	14.48	14.73	1,129,931
11 Apr 18	14.73000 +0.40	14.75	14.32	14.42	1,143,794
10 Apr 18	14.33000 +0.61	14.49	13.91	14.04	1,041,350
09 Apr 18	13.72000 -0.22	14.14	13.71	14.06	552,348
06 Apr 18	13.94000 -0.24	14.24	13.67	14.02	901,994
05 Apr 18	14.18000 +0.58	14.36	13.61	13.61	1,260,145
04 Apr 18	13.60000 -0.17	13.60	13.20	13.47	1,102,861
03 Apr 18	13.77000 +0.19	13.83	13.35	13.65	662,439
02 Apr 18	13.58000 -0.59	14.11	13.39	14.02	709,554
29 Mar 18	14.17000 +0.59	14.20	13.66	13.71	1,083,836
28 Mar 18	13.58000 -0.75	14.77	13.57	14.38	1,175,765
27 Mar 18	14.33000 -0.84	15.16	14.27	15.07	927,609
26 Mar 18	15.17000 +0.13	15.29	14.84	15.15	595,371
23 Mar 18	15.04000 -0.28	15.70	14.95	15.39	719,981
22 Mar 18	15.32000 -0.41	15.52	15.17	15.46	798,718
21 Mar 18	15.73000 +1.10	15.89	14.69	14.71	1,575,390
20 Mar 18	14.63000 +0.30	14.79	14.40	14.46	745,105
19 Mar 18	14.33000 -0.28	14.63	14.22	14.48	560,806
16 Mar 18	14.61000 +0.49	14.81	14.11	14.16	1,470,435
15 Mar 18	14.12000 -0.28	14.56	14.07	14.47	534,567
14 Mar 18	14.40000 +0.18	14.53	14.18	14.28	919,631
13 Mar 18	14.22000 +0.30	14.23	13.93	13.97	472,500
12 Mar 18	13.92000 -0.13	14.14	13.82	14.03	362,675
09 Mar 18	14.05000 +0.14	14.26	13.94	14.09	442,301
08 Mar 18	13.91000 -0.18	14.19	13.82	14.14	744,531
07 Mar 18	14.09000 +0.10	14.42	13.95	13.97	1,093,491
06 Mar 18	13.99000 -0.14	14.22	13.84	14.19	622,980
05 Mar 18	14.13000 +0.61	14.20	13.43	13.50	669,378
02 Mar 18	13.52000 +0.00	13.56	13.15	13.34	948,206
01 Mar 18	13.52000 +0.06	13.67	13.34	13.45	880,215
28 Feb 18	13.46000 -0.36	14.08	13.46	13.91	940,522
27 Feb 18	13.82000 -0.26	14.20	13.81	14.00	413,063
26 Feb 18	14.08000 +0.08	14.20	13.83	14.07	558,202
23 Feb 18	14.00000 +0.34	14.02	13.68	13.71	422,584
22 Feb 18	13.66000 +0.22	14.08	13.47	13.56	659,758
21 Feb 18	13.44000 -0.31	13.76	13.40	13.61	888,057
20 Feb 18	13.75000 -0.04	13.94	13.68	13.78	492,311
16 Feb 18	13.79000 -0.05	14.19	13.62	14.19	1,068,700
15 Feb 18	13.84000 -0.17	14.68	13.68	14.57	1,070,009
14 Feb 18	14.01000 +0.61	14.19	13.14	13.21	1,008,334
13 Feb 18	13.40000 -0.27	13.60	13.31	13.48	683,131
12 Feb 18	13.67000 +0.84	13.85	13.16	13.16	1,152,187
09 Feb 18	12.83000 -0.47	13.36	12.37	13.35	1,278,495
08 Feb 18	13.30000 -0.61	14.11	13.27	13.91	1,087,459
07 Feb 18	13.91000 -0.17	14.35	13.89	14.26	928,606
06 Feb 18	14.08000 +0.15	14.19	13.51	13.70	1,089,846
05 Feb 18	13.93000 -0.41	14.55	13.86	14.00	1,055,593
02 Feb 18	14.34000 -0.70	14.85	14.29	14.78	984,934
01 Feb 18	15.04000 -0.17	15.39	14.78	15.25	769,362
31 Jan 18	15.21000 -0.45	15.75	15.07	15.72	1,003,992
30 Jan 18	15.66000 -0.35	15.85	15.38	15.80	946,608
29 Jan 18	16.01000 -0.43	16.36	15.97	16.34	492,481
26 Jan 18	16.44000 -0.22	16.75	16.36	16.71	668,094
25 Jan 18	16.66000 -0.28	17.06	16.59	17.03	614,433
24 Jan 18	16.94000 +0.10	17.02	16.59	16.96	792,291
23 Jan 18	16.84000 -0.12	17.12	16.71	17.06	606,619
22 Jan 18	16.96000 +0.07	17.00	16.67	16.86	548,533
19 Jan 18	16.89000 +0.26	16.93	16.49	16.55	650,511
18 Jan 18	16.63000 -0.25	16.89	16.61	16.79	482,611
17 Jan 18	16.88000 +0.16	16.95	16.61	16.73	820,801
16 Jan 18	16.72000 -0.88	17.63	16.67	17.63	999,108
15 Jan 18	17.60000 +0.15	17.67	17.32	17.35	196,990
12 Jan 18	17.45000 -0.13	17.82	17.39	17.68	571,386
11 Jan 18	17.58000 +0.28	17.94	17.35	17.35	727,448
10 Jan 18	17.30000 +0.29	17.42	16.98	17.03	860,819
09 Jan 18	17.01000 +0.46	17.02	16.75	16.82	993,963
08 Jan 18	16.55000 +0.00	16.70	16.47	16.55	405,866
05 Jan 18	16.55000 -0.29	16.77	16.42	16.62	540,501
04 Jan 18	16.84000 -0.47	17.25	16.78	17.24	905,993
03 Jan 18	17.31000 +0.14	17.57	17.20	17.20	536,734
02 Jan 18	17.17000 +0.40	17.17	16.79	16.82	424,146
29 Dec 17	16.77000 +0.02	16.93	16.57	16.85	459,650
28 Dec 17	16.75000 +0.13	16.84	16.61	16.63	488,293
27 Dec 17	16.62000 +0.58	16.71	16.43	16.50	442,198
22 Dec 17	16.04000 +0.06	16.27	15.80	15.90	405,517
21 Dec 17	15.98000 +0.52	16.00	15.22	15.38	632,092
20 Dec 17	15.46000 +1.04	15.53	14.37	14.50	747,136
19 Dec 17	14.42000 +0.01	14.53	14.24	14.47	502,513
18 Dec 17	14.41000 +0.14	14.77	14.37	14.39	574,289
15 Dec 17	14.27000 -0.54	15.01	14.20	14.97	1,546,830
14 Dec 17	14.81000 -0.20	15.20	14.80	14.92	460,004
13 Dec 17	15.01000 -0.10	15.31	14.99	15.21	464,745
12 Dec 17	15.11000 -0.01	15.28	15.00	15.19	514,804
11 Dec 17	15.12000 -0.05	15.33	15.08	15.21	356,501
08 Dec 17	15.17000 +0.15	15.39	15.10	15.26	606,160
07 Dec 17	15.02000 +0.32	15.09	14.77	14.78	624,155
06 Dec 17	14.70000 -0.61	15.22	14.65	15.15	734,425
05 Dec 17	15.31000 +0.22	15.45	15.01	15.04	591,148
04 Dec 17	15.09000 -0.27	15.48	15.01	15.22	625,417
01 Dec 17	15.36000 +0.09	15.89	15.34	15.47	1,087,820
30 Nov 17	15.27000 +0.44	15.45	14.89	14.90	1,177,703
29 Nov 17	14.83000 +0.20	14.88	14.58	14.66	646,339
28 Nov 17	14.63000 +0.09	14.74	14.47	14.54	560,058
27 Nov 17	14.54000 -0.62	15.01	14.51	14.99	469,823
24 Nov 17	15.16000 +0.17	15.19	14.98	15.10	326,345
23 Nov 17	14.99000 +0.06	15.09	14.90	14.90	64,603
22 Nov 17	14.93000 +0.05	15.24	14.91	15.08	361,835
21 Nov 17	14.88000 +0.02	15.03	14.74	14.97	380,808
20 Nov 17	14.86000 -0.26	15.00	14.72	15.00	388,181
17 Nov 17	15.12000 +0.20	15.32	15.03	15.18	652,861
16 Nov 17	14.92000 -0.04	15.02	14.76	14.93	530,167
15 Nov 17	14.96000 -0.17	15.13	14.70	14.93	873,601
14 Nov 17	15.13000 -0.47	15.51	15.01	15.49	565,337
13 Nov 17	15.60000 -0.40	16.08	15.58	15.87	599,570
10 Nov 17	16.00000 -0.10	16.20	15.77	16.00	694,154
09 Nov 17	16.10000 +0.06	16.21	15.90	15.96	801,975
08 Nov 17	16.04000 -0.27	16.32	15.58	15.60	836,586
07 Nov 17	16.31000 -0.12	16.57	16.07	16.52	800,694
06 Nov 17	16.43000 +0.68	16.53	15.84	15.84	981,104
03 Nov 17	15.75000 +0.31	15.82	15.30	15.48	544,726
02 Nov 17	15.44000 -0.19	15.82	15.30	15.59	596,165
01 Nov 17	15.63000 +0.54	15.85	15.32	15.34	983,120
31 Oct 17	15.09000 +0.64	15.19	14.43	14.44	1,120,636
30 Oct 17	14.45000 +0.02	14.65	14.36	14.45	656,413
27 Oct 17	14.43000 +0.67	14.44	13.62	13.66	1,161,097
26 Oct 17	13.76000 +0.20	13.77	13.03	13.55	897,185
25 Oct 17	13.56000 -0.12	13.78	13.43	13.64	706,233
24 Oct 17	13.68000 -0.41	14.27	13.59	14.18	1,060,037
23 Oct 17	14.09000 -0.25	14.47	14.06	14.38	505,367
20 Oct 17	14.34000 -0.06	14.51	14.23	14.45	565,218
19 Oct 17	14.40000 -0.30	14.64	14.37	14.49	1,063,342
18 Oct 17	14.70000 +0.40	14.99	14.30	14.38	1,815,148
17 Oct 17	14.30000 +0.13	14.35	14.11	14.15	571,979
16 Oct 17	14.17000 -0.08	14.46	14.07	14.38	585,965
13 Oct 17	14.25000 -0.02	14.53	14.24	14.45	473,239
12 Oct 17	14.27000 -0.08	14.47	14.10	14.20	748,022
11 Oct 17	14.35000 +0.12	14.39	14.12	14.30	726,500
10 Oct 17	14.23000 +0.14	14.50	14.22	14.28	753,380
06 Oct 17	14.09000 -0.28	14.21	13.96	14.15	678,753
05 Oct 17	14.37000 +0.08	14.48	14.35	14.39	652,549
04 Oct 17	14.29000 -0.21	14.58	14.13	14.49	995,978
03 Oct 17	14.50000 -0.05	14.67	14.45	14.53	483,540
02 Oct 17	14.55000 -0.14	14.64	14.28	14.49	762,915
29 Sep 17	14.69000 +0.08	14.84	14.53	14.57	615,816
28 Sep 17	14.61000 -0.12	14.97	14.53	14.89	1,576,264
27 Sep 17	14.73000 +0.44	14.73	14.00	14.50	1,279,532
26 Sep 17	14.29000 +0.16	14.31	13.89	14.09	809,137
25 Sep 17	14.13000 +0.24	14.18	13.99	14.10	1,386,663
22 Sep 17	13.89000 -0.10	14.09	13.73	13.93	731,034
21 Sep 17	13.99000 +0.30	14.04	13.48	13.61	1,377,423
20 Sep 17	13.69000 +0.59	13.77	13.20	13.20	1,510,878
19 Sep 17	13.10000 -0.04	13.35	13.00	13.20	669,409
18 Sep 17	13.14000 +0.43	13.18	12.81	12.81	1,051,823
15 Sep 17	12.71000 -0.02	12.91	12.62	12.80	2,035,814
14 Sep 17	12.73000 +0.31	12.92	12.47	12.58	1,107,101
13 Sep 17	12.42000 +0.70	12.43	11.76	11.77	993,073
12 Sep 17	11.72000 +0.25	11.80	11.47	11.52	783,018
11 Sep 17	11.47000 +0.27	11.55	11.21	11.22	512,648
08 Sep 17	11.20000 -0.42	11.58	11.11	11.58	498,564
07 Sep 17	11.62000 -0.01	11.73	11.51	11.57	385,281
06 Sep 17	11.63000 +0.10	11.90	11.57	11.62	750,041
05 Sep 17	11.53000 -0.13	11.90	11.32	11.82	778,685
01 Sep 17	11.66000 +0.01	11.72	11.48	11.64	490,743
31 Aug 17	11.65000 +0.26	11.80	11.39	11.51	695,076
30 Aug 17	11.39000 +0.18	11.43	11.06	11.19	771,623
29 Aug 17	11.21000 -0.06	11.36	11.05	11.21	599,295
28 Aug 17	11.27000 -0.17	11.42	11.11	11.35	432,719
25 Aug 17	11.44000 -0.20	11.72	11.42	11.65	361,984
24 Aug 17	11.64000 +0.02	11.88	11.55	11.55	1,059,908
23 Aug 17	11.62000 +0.21	11.78	11.35	11.40	519,800
22 Aug 17	11.41000 +0.14	11.50	11.27	11.35	382,314
21 Aug 17	11.27000 -0.27	11.53	11.26	11.53	736,839
18 Aug 17	11.54000 +0.05	11.72	11.30	11.52	850,452
17 Aug 17	11.49000 -0.10	11.80	11.46	11.56	648,045
16 Aug 17	11.59000 -0.48	12.22	11.58	12.12	807,914
15 Aug 17	12.07000 -0.07	12.20	12.00	12.20	534,392
14 Aug 17	12.14000 -0.17	12.48	12.12	12.35	647,968
11 Aug 17	12.31000 +0.11	12.43	12.06	12.15	496,608
10 Aug 17	12.20000 -0.22	12.60	12.13	12.51	809,680
09 Aug 17	12.42000 -0.10	12.64	12.28	12.58	717,153
08 Aug 17	12.52000 +0.22	12.73	12.19	12.23	1,033,038
04 Aug 17	12.30000 +0.47	12.36	11.77	11.91	749,547
03 Aug 17	11.83000 -0.50	12.48	11.81	12.41	990,658
02 Aug 17	12.33000 -0.22	12.58	11.88	12.54	1,487,699
01 Aug 17	12.55000 +0.00	12.64	12.33	12.51	652,485
31 Jul 17	12.55000 -0.09	12.71	12.28	12.63	686,705
28 Jul 17	12.64000 -0.27	13.00	12.57	12.88	753,668
27 Jul 17	12.91000 +0.44	12.93	12.53	12.57	1,016,403
26 Jul 17	12.47000 -0.49	13.43	12.41	13.19	1,544,762
25 Jul 17	12.96000 +0.54	13.10	12.56	12.59	1,138,219
24 Jul 17	12.42000 +0.08	12.59	12.35	12.44	847,277
21 Jul 17	12.34000 +0.17	12.67	12.27	12.53	1,520,527
20 Jul 17	12.17000 -0.36	12.72	12.13	12.63	789,619
19 Jul 17	12.53000 +0.56	12.58	11.90	11.98	881,623
18 Jul 17	11.97000 +0.11	12.05	11.68	12.02	752,082
17 Jul 17	11.86000 -0.11	12.06	11.83	12.00	785,200
14 Jul 17	11.97000 +0.21	12.03	11.68	11.84	618,031
13 Jul 17	11.76000 +0.11	11.78	11.55	11.70	589,025
12 Jul 17	11.65000 +0.17	12.06	11.43	11.71	1,232,527
11 Jul 17	11.48000 +0.20	11.51	11.09	11.30	742,456
10 Jul 17	11.28000 +0.48	11.34	10.72	10.72	645,375
07 Jul 17	10.80000 -0.24	10.92	10.54	10.91	701,154
06 Jul 17	11.04000 -0.09	11.34	11.01	11.24	832,935
05 Jul 17	11.13000 -0.28	11.51	11.08	11.50	858,111
04 Jul 17	11.41000 +0.00	11.65	11.34	11.65	191,019
30 Jun 17	11.41000 +0.02	11.65	11.15	11.60	810,230
29 Jun 17	11.39000 +0.12	11.61	11.23	11.32	871,644
28 Jun 17	11.27000 +0.11	11.36	10.98	11.21	1,024,658
27 Jun 17	11.16000 -0.01	11.39	11.10	11.31	1,007,765
26 Jun 17	11.17000 -0.06	11.41	11.06	11.41	776,204
23 Jun 17	11.23000 +0.32	11.27	10.90	10.98	1,003,247
22 Jun 17	10.91000 +0.19	11.04	10.74	10.79	1,644,956
21 Jun 17	10.72000 -0.42	11.36	10.68	11.09	1,410,542
20 Jun 17	11.14000 -0.39	11.30	10.64	11.05	2,063,930
19 Jun 17	11.53000 -0.09	11.70	11.47	11.67	516,058
16 Jun 17	11.62000 -0.05	11.85	11.60	11.76	1,617,016
15 Jun 17	11.67000 -0.66	12.45	11.56	12.25	1,145,782
14 Jun 17	12.33000 -0.51	12.71	12.16	12.71	1,146,603
13 Jun 17	12.84000 +0.24	12.86	12.38	12.58	922,667
12 Jun 17	12.60000 -0.03	13.10	12.49	12.84	1,168,515
09 Jun 17	12.63000 +0.59	12.72	12.15	12.27	1,405,345
08 Jun 17	12.04000 -0.17	12.37	11.94	12.15	838,340
07 Jun 17	12.21000 -1.04	13.19	12.13	13.13	1,030,943
06 Jun 17	13.25000 +0.25	13.26	12.87	12.96	608,037
05 Jun 17	13.00000 -0.08	13.24	12.92	13.02	992,710
02 Jun 17	13.08000 -0.20	13.18	12.69	13.12	1,286,955
01 Jun 17	13.28000 +0.15	13.57	13.08	13.24	938,071
31 May 17	13.13000 -0.40	13.34	13.04	13.30	1,010,835
30 May 17	13.53000 -0.74	14.24	13.45	14.19	897,408
29 May 17	14.27000 -0.19	14.59	14.20	14.45	364,352
26 May 17	14.46000 +0.13	14.60	14.23	14.40	1,208,022
25 May 17	14.33000 -0.37	15.01	14.12	14.60	956,825
24 May 17	14.70000 -0.43	15.08	14.37	14.99	1,139,360
23 May 17	15.13000 -0.16	15.29	15.00	15.29	584,278
19 May 17	15.29000 +0.61	15.45	14.79	14.84	846,817
18 May 17	14.68000 -0.09	14.93	14.50	14.67	894,481
17 May 17	14.77000 -0.37	15.19	14.75	15.02	771,301
16 May 17	15.14000 -0.30	15.60	15.04	15.53	629,771
15 May 17	15.44000 -0.02	16.00	15.36	15.90	699,059
12 May 17	15.46000 -0.10	15.67	15.43	15.50	465,729
11 May 17	15.56000 +0.07	15.70	15.43	15.65	597,505
10 May 17	15.49000 +0.45	15.77	15.10	15.20	1,397,244
09 May 17	15.04000 -0.21	15.22	14.72	15.22	736,013
08 May 17	15.25000 +0.28	15.27	14.85	15.00	871,682
05 May 17	14.97000 +0.65	14.99	14.23	14.40	843,607
04 May 17	14.32000 -0.57	14.80	14.13	14.79	1,026,983
03 May 17	14.89000 +0.36	15.00	14.48	14.55	990,210
02 May 17	14.53000 -0.03	15.07	14.38	15.03	1,237,801
01 May 17	14.56000 -0.05	14.67	14.38	14.65	397,543
28 Apr 17	14.61000 +0.13	15.04	14.53	14.64	665,794
27 Apr 17	14.48000 -0.25	14.60	13.92	14.60	936,224
26 Apr 17	14.73000 -0.17	15.15	14.73	14.77	625,393
25 Apr 17	14.90000 +0.29	14.95	14.55	14.63	603,618
24 Apr 17	14.61000 -0.03	14.89	14.45	14.73	588,410
21 Apr 17	14.64000 +0.16	14.67	14.28	14.44	717,370
20 Apr 17	14.48000 -0.40	15.12	14.44	14.95	733,198
19 Apr 17	14.88000 -0.51	15.51	14.85	15.47	630,470
18 Apr 17	15.39000 -0.20	15.75	15.27	15.41	417,959
17 Apr 17	15.59000 +0.13	15.59	15.30	15.45	458,297
13 Apr 17	15.46000 -0.20	15.86	15.39	15.65	504,892
12 Apr 17	15.66000 -0.42	16.20	15.63	16.05	706,995
11 Apr 17	16.08000 +0.06	16.09	15.83	16.04	676,426
10 Apr 17	16.02000 +0.47	16.13	15.64	15.70	578,408
07 Apr 17	15.55000 -0.33	15.95	15.54	15.92	568,306
06 Apr 17	15.88000 +0.23	16.10	15.72	15.81	611,505
05 Apr 17	15.65000 -0.33	16.40	15.64	16.20	1,170,847
04 Apr 17	15.98000 +0.37	16.00	15.50	15.62	589,409
03 Apr 17	15.61000 +0.03	15.69	15.27	15.46	767,223
31 Mar 17	15.58000 +0.22	15.74	15.18	15.29	1,103,544
30 Mar 17	15.36000 -0.49	15.99	15.32	15.96	762,419
29 Mar 17	15.85000 +0.95	15.88	14.86	14.86	1,352,402
28 Mar 17	14.90000 +0.74	14.95	14.12	14.25	850,729
27 Mar 17	14.16000 +0.05	14.19	13.67	13.80	672,604
24 Mar 17	14.11000 -0.11	14.29	13.98	14.27	634,806
23 Mar 17	14.22000 +0.16	14.26	13.93	14.01	939,505
22 Mar 17	14.06000 -0.06	14.19	13.77	14.02	1,408,076
21 Mar 17	14.12000 -0.33	14.55	14.09	14.45	2,984,696
20 Mar 17	14.45000 +0.20	14.48	14.10	14.10	826,096
17 Mar 17	14.25000 -0.15	14.62	14.25	14.41	2,298,462
16 Mar 17	14.40000 -0.29	14.81	14.28	14.71	1,050,742
15 Mar 17	14.69000 +0.79	14.75	14.16	14.22	2,028,988
14 Mar 17	13.90000 -0.37	14.06	13.61	14.05	1,062,449
13 Mar 17	14.27000 +0.32	14.39	13.93	13.93	2,147,672
10 Mar 17	13.95000 -0.25	14.50	13.88	14.36	1,043,477
09 Mar 17	14.20000 +0.00	14.39	13.60	14.01	1,928,375
08 Mar 17	14.20000 -0.88	15.04	14.18	14.95	1,163,985
07 Mar 17	15.08000 -0.28	15.39	14.88	15.38	771,640
06 Mar 17	15.36000 +0.05	15.45	15.18	15.30	854,653
03 Mar 17	15.31000 +0.02	15.64	15.22	15.26	829,931
02 Mar 17	15.29000 -0.10	15.40	15.12	15.18	646,062
01 Mar 17	15.39000 +0.67	15.50	14.92	14.97	884,566
28 Feb 17	14.72000 +0.02	14.80	14.51	14.55	1,010,894
27 Feb 17	14.70000 +0.02	14.81	14.54	14.76	1,335,150
24 Feb 17	14.68000 -0.25	14.99	14.65	14.79	1,042,351
23 Feb 17	14.93000 -0.17	15.66	14.74	15.38	1,239,696
22 Feb 17	15.10000 -0.93	15.88	15.06	15.86	1,179,492
21 Feb 17	16.03000 -0.17	16.39	15.90	16.25	763,875
17 Feb 17	16.20000 -0.09	16.26	16.00	16.20	1,028,597
16 Feb 17	16.29000 -0.41	16.61	15.89	16.50	1,328,218
15 Feb 17	16.70000 -0.13	16.99	16.69	16.90	1,241,734
14 Feb 17	16.83000 +0.26	16.84	16.40	16.67	768,556
13 Feb 17	16.57000 -0.21	16.69	16.40	16.69	616,801
10 Feb 17	16.78000 +0.24	17.05	16.63	16.87	1,077,530
09 Feb 17	16.54000 +1.01	16.56	15.70	15.73	1,036,054
08 Feb 17	15.53000 -0.07	15.69	15.19	15.50	1,179,129
07 Feb 17	15.60000 -0.48	16.08	15.37	16.06	1,483,432
06 Feb 17	16.08000 -0.25	16.51	16.04	16.30	1,130,818
03 Feb 17	16.33000 -0.24	16.68	16.31	16.59	903,160
02 Feb 17	16.57000 -0.02	16.69	16.30	16.64	638,850
01 Feb 17	16.59000 -0.02	16.88	16.26	16.77	853,104
31 Jan 17	16.61000 +0.00	16.78	16.31	16.58	846,043
30 Jan 17	16.61000 -0.48	16.97	16.13	16.97	1,056,425
27 Jan 17	17.09000 -0.52	17.43	16.96	17.40	874,040
26 Jan 17	17.61000 -0.35	18.12	17.58	18.11	723,324
25 Jan 17	17.96000 +0.14	18.13	17.81	17.88	630,149
24 Jan 17	17.82000 +0.49	17.95	17.32	17.54	926,205
23 Jan 17	17.33000 -0.30	17.52	17.15	17.43	693,736
20 Jan 17	17.63000 +0.24	18.02	17.53	17.68	890,343
19 Jan 17	17.39000 +0.01	17.72	17.32	17.47	986,436
18 Jan 17	17.38000 -0.07	17.50	17.10	17.19	1,131,604
17 Jan 17	17.45000 +0.29	17.45	17.03	17.26	1,011,840
16 Jan 17	17.16000 +0.05	17.21	17.00	17.14	284,003
13 Jan 17	17.11000 -0.01	17.13	16.85	16.99	759,039
12 Jan 17	17.12000 -0.08	17.61	17.11	17.46	1,181,438
11 Jan 17	17.20000 +0.28	17.22	16.90	17.06	1,020,505
10 Jan 17	16.92000 +0.09	17.05	16.83	16.89	835,191
09 Jan 17	16.83000 -0.29	16.99	16.72	16.87	828,237
06 Jan 17	17.12000 +0.18	17.29	16.82	17.05	1,123,285
05 Jan 17	16.94000 -0.28	17.35	16.64	17.25	1,251,905
04 Jan 17	17.22000 +1.16	17.28	16.43	16.50	1,587,809
03 Jan 17	16.06000 +0.30	16.44	15.78	16.16	991,011
30 Dec 16	15.76000 -0.22	15.99	15.70	15.95	541,494
29 Dec 16	15.98000 -0.40	16.41	15.94	16.37	517,264
28 Dec 16	16.38000 +0.02	16.68	16.26	16.36	748,803
23 Dec 16	16.36000 -0.11	16.55	16.28	16.41	521,110
22 Dec 16	16.47000 -0.03	16.79	16.43	16.55	681,858
21 Dec 16	16.50000 -0.20	16.89	16.37	16.89	525,190
20 Dec 16	16.70000 +0.05	16.94	16.65	16.72	587,201
19 Dec 16	16.65000 +0.33	16.73	16.22	16.37	721,687
16 Dec 16	16.32000 -0.03	16.56	16.26	16.56	2,264,446
15 Dec 16	16.35000 +0.08	16.66	15.92	16.17	1,020,970
14 Dec 16	16.27000 -0.63	16.80	16.16	16.75	1,127,097
13 Dec 16	16.90000 +0.01	17.17	16.57	17.03	821,454
12 Dec 16	16.89000 -0.09	17.70	16.85	17.70	1,217,273
09 Dec 16	16.98000 +0.08	17.14	16.88	17.10	851,714
08 Dec 16	16.90000 +0.46	17.00	16.42	16.60	1,049,415
07 Dec 16	16.44000 -0.30	16.80	16.38	16.61	1,125,312
06 Dec 16	16.74000 -0.23	16.90	16.26	16.74	745,142
05 Dec 16	16.97000 +0.12	17.50	16.95	17.08	1,345,150
02 Dec 16	16.85000 -0.14	17.20	16.79	16.87	1,228,813
01 Dec 16	16.99000 +0.12	17.47	16.81	17.37	1,776,747
30 Nov 16	16.87000 +1.66	17.15	16.24	16.57	1,936,850
29 Nov 16	15.21000 -0.50	15.42	15.06	15.30	1,004,461
28 Nov 16	15.71000 -0.64	16.54	15.69	16.49	850,429
25 Nov 16	16.35000 -0.28	16.55	16.25	16.50	635,819
24 Nov 16	16.63000 -0.07	16.90	16.58	16.67	269,277
23 Nov 16	16.70000 +0.32	16.91	16.21	16.21	1,222,118
22 Nov 16	16.38000 +0.01	16.54	15.98	16.46	1,041,262
21 Nov 16	16.37000 +0.59	16.57	16.21	16.35	1,352,470
18 Nov 16	15.78000 +0.47	15.86	15.37	15.41	1,283,909
17 Nov 16	15.31000 +0.20	15.49	15.07	15.35	1,378,012
16 Nov 16	15.11000 +0.14	15.29	14.78	14.92	1,371,793
15 Nov 16	14.97000 +0.75	15.25	14.51	14.51	1,604,262
14 Nov 16	14.22000 +0.34	14.23	13.74	13.77	1,061,426
11 Nov 16	13.88000 -0.44	14.15	13.57	14.13	936,364
10 Nov 16	14.32000 +0.11	14.48	13.94	14.20	941,390
09 Nov 16	14.21000 +0.48	14.42	13.64	13.65	1,279,383
08 Nov 16	13.73000 +0.09	13.95	13.35	13.55	1,096,967
07 Nov 16	13.64000 +0.48	13.76	13.39	13.51	975,606
04 Nov 16	13.16000 -0.03	13.67	12.92	13.24	1,608,870
03 Nov 16	13.19000 +0.70	13.66	13.00	13.00	1,642,653
02 Nov 16	12.49000 -0.24	12.55	12.03	12.49	1,666,233
01 Nov 16	12.73000 -0.06	13.07	12.36	12.94	1,151,233
31 Oct 16	12.79000 -0.62	13.42	12.66	13.35	1,028,517
28 Oct 16	13.41000 -0.37	13.79	13.32	13.75	850,623
27 Oct 16	13.78000 +0.01	14.00	13.78	13.97	833,197
26 Oct 16	13.77000 -0.11	13.94	13.40	13.66	1,371,769
25 Oct 16	13.88000 -0.57	14.60	13.85	14.39	1,219,474
24 Oct 16	14.45000 -0.30	14.85	14.11	14.70	1,295,312
21 Oct 16	14.75000 -0.20	15.19	14.74	14.90	1,080,044
20 Oct 16	14.95000 -0.11	15.14	14.78	14.88	922,705
19 Oct 16	15.06000 +0.45	15.37	14.67	14.75	1,033,977
18 Oct 16	14.61000 +0.23	14.65	14.36	14.60	994,527
17 Oct 16	14.38000 -0.23	14.65	14.31	14.61	612,713
14 Oct 16	14.61000 -0.14	14.97	14.53	14.78	847,845
13 Oct 16	14.75000 +0.18	14.79	14.34	14.49	972,527
12 Oct 16	14.57000 -0.12	14.72	14.43	14.57	900,503
11 Oct 16	14.69000 +0.25	14.74	14.45	14.69	1,010,939
07 Oct 16	14.44000 +0.33	14.54	14.07	14.11	1,113,719
06 Oct 16	14.11000 -0.31	14.84	14.10	14.68	1,639,176
05 Oct 16	14.42000 +0.52	14.64	13.89	14.25	1,421,778
04 Oct 16	13.90000 -0.10	14.25	13.57	14.17	1,334,197
03 Oct 16	14.00000 +0.29	14.12	13.70	13.79	1,105,476
30 Sep 16	13.71000 +0.42	13.85	13.33	13.51	1,583,345
29 Sep 16	13.29000 +1.02	13.37	12.31	12.36	2,338,144
28 Sep 16	12.27000 +0.52	12.38	11.66	11.87	1,754,684
27 Sep 16	11.75000 -0.55	12.17	11.65	12.17	1,100,761
26 Sep 16	12.30000 +0.31	12.36	12.08	12.15	2,847,028
23 Sep 16	11.99000 -0.46	12.62	11.93	12.38	1,646,249
22 Sep 16	12.45000 +0.20	12.60	12.28	12.50	1,909,289
21 Sep 16	12.25000 +0.21	12.33	12.14	12.18	2,098,422
20 Sep 16	12.04000 -0.99	12.35	12.04	12.20	2,152,750
19 Sep 16	13.03000 +0.15	13.38	12.96	13.04	944,686
16 Sep 16	12.88000 +0.04	12.94	12.55	12.58	1,719,063
15 Sep 16	12.84000 +0.41	13.04	12.54	12.60	917,881
14 Sep 16	12.43000 -0.21	12.87	12.39	12.56	1,806,730
13 Sep 16	12.64000 -0.75	13.25	12.31	13.25	1,719,495
12 Sep 16	13.39000 +0.00	13.58	13.13	13.24	1,269,178
09 Sep 16	13.39000 -0.32	13.66	13.26	13.46	1,082,925
08 Sep 16	13.71000 +0.56	13.87	13.08	13.38	1,350,037
07 Sep 16	13.15000 +0.37	13.36	12.77	12.84	1,002,214
06 Sep 16	12.78000 +0.07	12.81	12.40	12.78	974,403
02 Sep 16	12.71000 +0.39	12.80	12.45	12.52	988,522
01 Sep 16	12.32000 -0.20	12.66	12.16	12.35	871,474
31 Aug 16	12.52000 -0.24	12.88	12.27	12.70	1,257,549
30 Aug 16	12.76000 -0.18	13.25	12.64	13.02	1,050,564
29 Aug 16	12.94000 +0.04	13.03	12.81	12.84	690,745
26 Aug 16	12.90000 +0.10	13.22	12.81	12.87	744,873
25 Aug 16	12.80000 -0.01	12.96	12.65	12.79	1,060,742
24 Aug 16	12.81000 -0.35	13.27	12.79	13.07	822,808
23 Aug 16	13.16000 +0.18	13.42	12.85	12.87	842,112
22 Aug 16	12.98000 -0.05	12.99	12.64	12.85	663,134
19 Aug 16	13.03000 +0.08	13.10	12.82	12.95	752,369
18 Aug 16	12.95000 +0.72	12.96	12.31	12.32	853,862
17 Aug 16	12.23000 -0.07	12.30	12.02	12.18	975,967
16 Aug 16	12.30000 -0.04	12.38	12.14	12.32	698,043
15 Aug 16	12.34000 +0.17	12.55	12.27	12.36	949,100
12 Aug 16	12.17000 +0.29	12.34	11.90	11.98	917,478
11 Aug 16	11.88000 +0.63	11.96	11.34	11.37	1,022,475
10 Aug 16	11.25000 -0.26	11.67	11.22	11.54	1,171,489
09 Aug 16	11.51000 +0.04	11.71	11.34	11.63	1,163,739
08 Aug 16	11.47000 +0.47	11.75	11.16	11.23	1,049,359
05 Aug 16	11.00000 +0.22	11.08	10.66	10.85	874,902
04 Aug 16	10.78000 +0.08	10.90	10.53	10.60	802,412
03 Aug 16	10.70000 +0.45	10.78	10.10	10.28	1,474,862
02 Aug 16	10.25000 -0.25	10.36	10.01	10.23	862,402
29 Jul 16	10.50000 +0.28	10.50	10.08	10.15	833,716
28 Jul 16	10.22000 +0.13	10.34	10.03	10.10	794,707
27 Jul 16	10.09000 -0.51	10.80	9.94	10.65	1,196,872
26 Jul 16	10.60000 +0.37	10.62	10.13	10.14	857,445
25 Jul 16	10.23000 -0.60	10.70	10.19	10.63	857,679
22 Jul 16	10.83000 +0.02	11.00	10.61	11.00	776,956
21 Jul 16	10.81000 +0.38	11.45	10.53	10.67	2,176,912
20 Jul 16	10.43000 +0.34	10.49	9.75	10.00	1,485,103
19 Jul 16	10.09000 -0.15	10.26	10.05	10.25	568,296
18 Jul 16	10.24000 -0.10	10.29	10.10	10.28	473,339
15 Jul 16	10.34000 +0.04	10.51	10.30	10.36	850,211
14 Jul 16	10.30000 +0.14	10.39	10.17	10.34	843,281
13 Jul 16	10.16000 -0.40	10.64	10.03	10.51	748,857
12 Jul 16	10.56000 +0.56	10.68	10.17	10.18	938,667
11 Jul 16	10.00000 +0.04	10.19	9.96	10.16	706,228
08 Jul 16	9.96000 +0.31	10.13	9.74	9.83	854,416
07 Jul 16	9.65000 -0.29	10.32	9.56	10.14	1,226,295
06 Jul 16	9.94000 +0.02	9.96	9.64	9.83	548,211
05 Jul 16	9.92000 -0.32	10.15	9.61	10.09	894,430
04 Jul 16	10.24000 +0.19	10.34	10.20	10.34	247,480
30 Jun 16	10.05000 -0.48	10.45	10.01	10.42	963,236
29 Jun 16	10.53000 +0.47	10.64	10.13	10.25	893,960
28 Jun 16	10.06000 +0.49	10.14	9.91	9.96	957,356
27 Jun 16	9.57000 -0.64	10.06	9.46	10.05	810,381
24 Jun 16	10.21000 -0.39	10.33	9.79	9.79	949,135
23 Jun 16	10.60000 +0.16	10.63	10.33	10.51	1,001,028
22 Jun 16	10.44000 -0.33	10.90	10.34	10.82	945,095
21 Jun 16	10.77000 +0.13	10.85	10.48	10.54	718,013
20 Jun 16	10.64000 +0.16	10.83	10.45	10.77	784,636
17 Jun 16	10.48000 +0.38	10.54	10.24	10.27	2,325,170
16 Jun 16	10.10000 -0.18	10.17	9.76	10.05	1,107,975
15 Jun 16	10.28000 -0.08	10.53	10.05	10.24	1,165,726
14 Jun 16	10.36000 +0.12	10.51	10.12	10.20	719,652
13 Jun 16	10.24000 -0.03	10.61	9.95	10.00	958,365
10 Jun 16	10.27000 -0.77	10.96	10.24	10.81	1,075,726
09 Jun 16	11.04000 -0.17	11.30	10.88	10.95	1,349,500
08 Jun 16	11.21000 +0.14	11.47	11.07	11.36	1,492,292
07 Jun 16	11.07000 +0.33	11.08	10.79	10.86	1,081,843
06 Jun 16	10.74000 +0.30	10.76	10.56	10.62	1,297,889
03 Jun 16	10.44000 -0.11	10.61	10.30	10.56	997,191
02 Jun 16	10.55000 +0.19	10.57	10.15	10.28	1,216,960
01 Jun 16	10.36000 -0.05	10.56	10.08	10.22	1,324,767
31 May 16	10.41000 +0.47	10.57	9.99	10.00	1,341,250
30 May 16	9.94000 -0.02	10.00	9.84	9.99	213,446
27 May 16	9.96000 +0.03	9.98	9.70	9.84	917,771
26 May 16	9.93000 +0.11	10.16	9.88	9.92	1,403,442
25 May 16	9.82000 +0.26	9.94	9.65	9.68	1,158,956
24 May 16	9.56000 -0.15	9.85	9.50	9.85	1,120,378
20 May 16	9.71000 -0.19	10.09	9.71	9.95	1,609,054
19 May 16	9.90000 +0.16	9.92	9.40	9.53	1,591,247
18 May 16	9.74000 +0.19	9.94	9.39	9.45	2,081,246
17 May 16	9.55000 +0.37	9.65	9.14	9.26	1,546,828
16 May 16	9.18000 +0.49	9.19	8.93	8.95	1,289,642
13 May 16	8.69000 -0.08	9.05	8.61	8.65	1,138,587
12 May 16	8.77000 -0.20	9.45	8.60	9.21	1,488,132
11 May 16	8.97000 +1.06	9.08	7.78	7.81	2,647,782
10 May 16	7.91000 +0.18	7.95	7.68	7.79	1,789,494
09 May 16	7.73000 -0.33	8.01	7.66	8.00	1,140,285
06 May 16	8.06000 -0.05	8.62	7.94	7.96	1,404,228
05 May 16	8.11000 +0.00	8.54	7.89	8.54	1,193,756
04 May 16	8.11000 -0.22	8.68	8.00	8.46	1,420,532
03 May 16	8.33000 -0.97	8.90	8.25	8.83	1,752,026
02 May 16	9.30000 -0.30	9.54	9.10	9.49	1,650,640
29 Apr 16	9.60000 +0.02	9.85	9.32	9.75	1,580,334
28 Apr 16	9.58000 -0.27	9.95	9.54	9.76	1,466,511
27 Apr 16	9.85000 +0.20	9.98	9.49	9.89	1,946,161
26 Apr 16	9.65000 +0.62	9.69	9.04	9.15	1,302,961
25 Apr 16	9.03000 -0.43	9.51	8.92	9.42	1,118,516
22 Apr 16	9.46000 +0.43	9.46	9.08	9.10	1,525,947
21 Apr 16	9.03000 -0.07	9.29	8.88	9.29	1,782,349
20 Apr 16	9.10000 +0.13	9.29	8.84	8.92	1,701,947
19 Apr 16	8.97000 +0.42	9.13	8.55	8.71	1,563,901
18 Apr 16	8.55000 -0.02	8.72	7.96	7.96	1,095,848
15 Apr 16	8.57000 -0.26	8.75	8.40	8.62	925,926
14 Apr 16	8.83000 +0.04	8.95	8.69	8.90	973,710
13 Apr 16	8.79000 -0.05	9.06	8.47	9.01	1,632,708
12 Apr 16	8.84000 +0.75	8.99	8.16	8.20	1,923,930
11 Apr 16	8.09000 +0.28	8.28	7.91	7.92	1,211,753
08 Apr 16	7.81000 +0.10	7.98	7.76	7.85	1,394,380
07 Apr 16	7.71000 -0.04	7.84	7.41	7.67	1,052,977
06 Apr 16	7.75000 +0.20	7.86	7.56	7.71	1,042,275
05 Apr 16	7.55000 -0.15	7.78	7.44	7.60	768,962
04 Apr 16	7.70000 -0.19	8.03	7.61	7.93	1,055,240
01 Apr 16	7.89000 -0.03	7.96	7.63	7.67	1,035,473
31 Mar 16	7.92000 +0.25	8.02	7.58	7.60	1,153,926
30 Mar 16	7.67000 +0.02	7.91	7.55	7.80	1,120,056
29 Mar 16	7.65000 +0.01	7.80	7.20	7.37	1,230,605
28 Mar 16	7.64000 -0.21	7.86	7.51	7.80	1,082,671
24 Mar 16	7.85000 +0.19	7.87	7.12	7.24	1,311,947
23 Mar 16	7.66000 -0.31	8.02	7.51	7.90	1,553,247
22 Mar 16	7.97000 +0.17	8.00	7.66	7.75	976,358
21 Mar 16	7.80000 -0.09	8.01	7.68	7.83	1,094,882
18 Mar 16	7.89000 -0.13	8.24	7.56	8.10	2,608,826
17 Mar 16	8.02000 +0.08	8.26	7.99	8.25	2,141,942
16 Mar 16	7.94000 +0.66	7.98	7.41	7.43	1,799,345
15 Mar 16	7.28000 +0.00	7.30	6.95	7.10	1,156,718
14 Mar 16	7.28000 -0.16	7.36	7.01	7.13	1,021,136
11 Mar 16	7.44000 +0.35	7.69	7.31	7.32	1,616,092
10 Mar 16	7.09000 -0.13	7.30	6.92	7.10	1,692,494
09 Mar 16	7.22000 +0.23	7.50	7.00	7.30	2,203,226
08 Mar 16	6.99000 -1.08	7.96	6.91	7.96	2,290,466
07 Mar 16	8.07000 +0.77	8.14	7.22	7.31	3,520,484
04 Mar 16	7.30000 +0.71	7.58	6.58	6.74	4,771,658
03 Mar 16	6.59000 +0.45	6.74	6.08	6.13	1,900,000
02 Mar 16	6.14000 +0.39	6.20	5.63	5.65	1,737,621
01 Mar 16	5.75000 -0.10	5.91	5.45	5.90	1,911,582
29 Feb 16	5.85000 +0.53	5.85	5.22	5.44	2,485,956
26 Feb 16	5.32000 +0.24	5.65	5.20	5.23	1,810,657
25 Feb 16	5.08000 -0.01	5.22	4.87	5.09	1,274,140
24 Feb 16	5.09000 +0.94	5.15	4.32	4.39	3,782,608
23 Feb 16	4.15000 -0.39	4.59	4.14	4.46	1,166,042
22 Feb 16	4.54000 +0.22	4.55	4.32	4.48	1,627,468
19 Feb 16	4.32000 -0.53	4.72	4.29	4.72	2,509,608
18 Feb 16	4.85000 -0.48	5.54	4.83	5.50	1,457,563
17 Feb 16	5.33000 +0.34	5.40	5.01	5.12	1,216,376
16 Feb 16	4.99000 +0.08	5.10	4.75	5.09	775,944
12 Feb 16	4.91000 +0.11	5.15	4.75	5.08	1,144,861
11 Feb 16	4.80000 -0.06	4.88	4.57	4.69	1,077,291
10 Feb 16	4.86000 -0.45	5.57	4.84	5.35	1,084,894
09 Feb 16	5.31000 -0.52	5.97	5.25	5.71	1,170,837
08 Feb 16	5.83000 -0.35	6.18	5.63	5.99	1,305,197
05 Feb 16	6.18000 +0.19	6.26	5.79	5.83	1,084,069
04 Feb 16	5.99000 -0.25	6.71	5.95	6.29	1,508,311
03 Feb 16	6.24000 +0.65	6.33	5.41	5.85	1,492,037
02 Feb 16	5.59000 -0.45	5.82	5.52	5.80	801,249
01 Feb 16	6.04000 -0.11	6.09	5.75	5.89	838,667
29 Jan 16	6.15000 +0.00	6.36	5.87	6.25	1,404,819
28 Jan 16	6.15000 +0.77	6.22	5.35	5.72	1,630,975
27 Jan 16	5.38000 +0.07	5.68	5.21	5.28	1,331,475
26 Jan 16	5.31000 +0.16	5.45	4.97	5.23	721,797
25 Jan 16	5.15000 -0.65	5.79	5.14	5.63	910,567
22 Jan 16	5.80000 +0.35	6.09	5.66	5.89	1,528,166
21 Jan 16	5.45000 +0.39	5.59	4.89	5.00	1,477,743
20 Jan 16	5.06000 +0.31	5.08	4.37	4.61	1,906,960
19 Jan 16	4.75000 -0.58	5.45	4.61	5.40	1,270,836
18 Jan 16	5.33000 -0.05	5.37	5.26	5.26	188,269
15 Jan 16	5.38000 -0.54	5.80	5.26	5.57	1,204,413
14 Jan 16	5.92000 -0.13	6.13	5.76	6.10	1,355,921
13 Jan 16	6.05000 -0.47	6.76	5.97	6.60	1,166,260
12 Jan 16	6.52000 -0.18	6.80	6.25	6.74	1,163,774
11 Jan 16	6.70000 -0.21	6.90	6.61	6.88	517,700
08 Jan 16	6.91000 +0.30	6.94	6.51	6.72	896,675
07 Jan 16	6.61000 -0.35	7.03	6.56	6.65	1,157,452
06 Jan 16	6.96000 -0.43	7.11	6.82	7.01	1,090,643
05 Jan 16	7.39000 +0.26	7.50	7.02	7.09	868,415
04 Jan 16	7.13000 +0.10	7.25	6.90	7.00	770,161
31 Dec 15	7.03000 +0.32	7.07	6.66	6.71	618,584
30 Dec 15	6.71000 -0.22	6.89	6.63	6.78	423,302
29 Dec 15	6.93000 -0.05	7.20	6.75	7.15	697,300
24 Dec 15	6.98000 -0.09	7.13	6.87	7.13	301,836
23 Dec 15	7.07000 +0.55	7.14	6.65	6.67	1,060,461
22 Dec 15	6.52000 -0.36	6.87	6.49	6.87	996,607
21 Dec 15	6.88000 -0.14	7.08	6.79	6.92	960,446
18 Dec 15	7.02000 +0.06	7.19	6.90	6.91	1,299,048
17 Dec 15	6.96000 -0.35	7.32	6.78	7.24	2,822,328
16 Dec 15	7.31000 -0.26	7.60	7.18	7.58	1,823,642
15 Dec 15	7.57000 -0.06	7.91	7.39	7.76	1,666,645
14 Dec 15	7.63000 -0.68	7.90	7.45	7.81	1,729,235
11 Dec 15	8.31000 -0.56	8.65	8.24	8.64	808,846
10 Dec 15	8.87000 -0.27	9.13	8.77	9.02	888,988
09 Dec 15	9.14000 +0.01	9.57	9.03	9.20	669,165
08 Dec 15	9.13000 +0.07	9.24	8.66	8.80	747,695
07 Dec 15	9.06000 -0.60	9.47	8.89	9.47	1,121,757
04 Dec 15	9.66000 -0.45	9.99	9.60	9.94	880,066
03 Dec 15	10.11000 -0.09	10.43	10.05	10.38	853,179
02 Dec 15	10.20000 -0.89	11.02	10.20	11.00	773,923
01 Dec 15	11.09000 -0.03	11.29	11.03	11.14	700,573
30 Nov 15	11.12000 +0.27	11.21	10.87	11.02	604,542
27 Nov 15	10.85000 -0.31	11.30	10.85	11.12	322,581
26 Nov 15	11.16000 -0.11	11.35	11.10	11.16	135,638
25 Nov 15	11.27000 -0.09	11.60	11.01	11.16	497,431
24 Nov 15	11.36000 +0.69	11.48	10.80	10.81	842,724
23 Nov 15	10.67000 +0.36	10.97	10.31	10.31	803,273
20 Nov 15	10.31000 -0.42	10.76	10.20	10.68	915,040
19 Nov 15	10.73000 -0.47	11.29	10.70	11.06	633,235
18 Nov 15	11.20000 +0.26	11.35	10.94	11.07	847,693
17 Nov 15	10.94000 -0.17	11.09	10.73	11.03	821,758
16 Nov 15	11.11000 +0.30	11.11	10.52	10.78	705,332
13 Nov 15	10.81000 +0.74	10.90	10.00	10.07	1,643,378
12 Nov 15	10.07000 +0.18	10.23	9.43	9.54	1,289,506
11 Nov 15	9.89000 -0.41	10.26	9.71	10.26	596,479
10 Nov 15	10.30000 -0.37	10.80	10.28	10.63	1,010,521
09 Nov 15	10.67000 -0.04	10.98	10.41	10.71	1,022,932
06 Nov 15	10.71000 +0.19	10.78	10.32	10.42	613,260
05 Nov 15	10.52000 +0.05	10.75	10.24	10.32	729,668
04 Nov 15	10.47000 -0.07	10.70	10.17	10.50	833,774
03 Nov 15	10.54000 +0.56	10.68	10.08	10.10	759,280
02 Nov 15	9.98000 +0.03	10.12	9.77	9.84	467,495
30 Oct 15	9.95000 -0.11	10.13	9.56	10.10	826,092
29 Oct 15	10.06000 -0.14	10.40	10.01	10.12	515,812
28 Oct 15	10.20000 +0.36	10.44	9.79	9.94	760,993
27 Oct 15	9.84000 -0.02	9.89	9.49	9.69	1,261,329
26 Oct 15	9.86000 -0.73	10.56	9.84	10.56	708,715
23 Oct 15	10.59000 -0.16	10.83	10.47	10.73	969,561
22 Oct 15	10.75000 +0.08	11.10	10.67	10.70	559,300
21 Oct 15	10.67000 -0.33	10.96	10.56	10.86	823,782
20 Oct 15	11.00000 +0.25	11.15	10.62	10.67	417,409
19 Oct 15	10.75000 -0.35	11.04	10.57	10.95	975,683
16 Oct 15	11.10000 -0.22	11.54	11.01	11.50	575,510
15 Oct 15	11.32000 +0.08	11.33	10.76	11.17	642,191
14 Oct 15	11.24000 +0.31	11.31	10.95	10.97	701,133
13 Oct 15	10.93000 -0.39	11.25	10.65	10.70	761,308
09 Oct 15	11.32000 -0.44	11.97	11.21	11.92	1,094,495
08 Oct 15	11.76000 +0.72	11.87	11.03	11.35	1,765,351
07 Oct 15	11.04000 +0.44	11.40	10.48	10.95	1,515,651
06 Oct 15	10.60000 +0.69	10.76	9.98	9.99	942,073
05 Oct 15	9.91000 +0.44	10.13	9.58	9.61	1,149,771
02 Oct 15	9.47000 +0.67	9.49	8.66	8.70	650,355
01 Oct 15	8.80000 +0.21	9.10	8.63	8.84	848,277
30 Sep 15	8.59000 +0.12	8.79	8.31	8.43	847,851
29 Sep 15	8.47000 +0.11	8.65	8.38	8.47	619,270
28 Sep 15	8.36000 -0.47	8.74	8.36	8.72	629,872
25 Sep 15	8.83000 -0.10	9.21	8.74	9.16	917,545
24 Sep 15	8.93000 +0.12	9.07	8.62	8.65	633,486
23 Sep 15	8.81000 -0.39	9.34	8.73	9.28	494,402
22 Sep 15	9.20000 -0.33	9.59	9.15	9.30	512,086
21 Sep 15	9.53000 -0.02	9.75	9.49	9.71	569,973
18 Sep 15	9.55000 -0.52	9.82	9.42	9.82	1,822,672
17 Sep 15	10.07000 +0.05	10.40	9.83	9.98	1,282,085
16 Sep 15	10.02000 +0.51	10.23	9.61	9.65	926,183
15 Sep 15	9.51000 +0.10	9.67	9.39	9.39	627,607
14 Sep 15	9.41000 -0.14	9.55	9.25	9.49	647,219
11 Sep 15	9.55000 -0.01	9.63	9.17	9.53	835,057
10 Sep 15	9.56000 +0.32	9.79	9.01	9.31	745,487
09 Sep 15	9.24000 +0.09	9.77	9.12	9.37	1,056,062
08 Sep 15	9.15000 +0.08	9.48	9.05	9.43	714,266
04 Sep 15	9.07000 -0.13	9.16	8.94	9.05	466,090
03 Sep 15	9.20000 +0.13	9.57	8.81	9.06	646,187
02 Sep 15	9.07000 +0.06	9.22	8.76	9.14	733,518
01 Sep 15	9.01000 -0.82	9.41	8.91	9.39	1,406,274
31 Aug 15	9.83000 +0.50	9.91	8.98	9.30	1,719,063
28 Aug 15	9.33000 +0.28	9.63	9.04	9.13	860,721
27 Aug 15	9.05000 +0.71	9.25	8.54	8.61	1,210,146
26 Aug 15	8.34000 +0.34	8.40	7.83	8.20	1,042,781
25 Aug 15	8.00000 +0.27	8.65	7.99	8.49	1,123,487
24 Aug 15	7.73000 -0.46	8.06	7.44	7.50	1,069,958
21 Aug 15	8.19000 -0.07	8.42	8.04	8.25	519,637
20 Aug 15	8.26000 -0.28	8.65	8.25	8.45	673,068
19 Aug 15	8.54000 -0.44	9.00	8.46	9.00	844,157
18 Aug 15	8.98000 +0.07	9.00	8.79	8.86	601,787
17 Aug 15	8.91000 -0.06	9.08	8.85	8.95	474,556
14 Aug 15	8.97000 +0.11	9.10	8.83	8.91	843,812
13 Aug 15	8.86000 -0.59	9.41	8.84	9.37	627,665
12 Aug 15	9.45000 -0.05	9.67	9.21	9.50	887,637
11 Aug 15	9.50000 -0.24	9.56	9.16	9.45	1,173,675
10 Aug 15	9.74000 +0.64	9.75	9.05	9.19	1,054,668
07 Aug 15	9.10000 -0.27	9.50	8.90	9.34	1,054,423
06 Aug 15	9.37000 +0.41	9.44	8.66	8.94	884,002
05 Aug 15	8.96000 -0.67	9.91	8.92	9.78	988,609
04 Aug 15	9.63000 -0.31	9.97	9.54	9.90	622,656
31 Jul 15	9.94000 -0.03	10.17	9.86	9.94	423,964
30 Jul 15	9.97000 -0.10	10.24	9.85	10.20	505,124
29 Jul 15	10.07000 +0.24	10.24	9.65	9.85	906,395
28 Jul 15	9.83000 +0.16	10.09	9.46	9.70	1,383,166
27 Jul 15	9.67000 -0.59	10.06	9.53	10.04	1,204,986
24 Jul 15	10.26000 -0.97	10.74	10.02	10.72	1,306,692
23 Jul 15	11.23000 -0.17	11.46	11.08	11.43	741,685
22 Jul 15	11.40000 -0.01	11.50	11.18	11.35	398,096
21 Jul 15	11.41000 +0.03	11.82	11.35	11.37	449,689
20 Jul 15	11.38000 -0.62	12.05	11.37	12.00	405,036
17 Jul 15	12.00000 -0.33	12.31	11.90	12.22	760,850
16 Jul 15	12.33000 -0.15	12.55	12.21	12.54	712,724
15 Jul 15	12.48000 -0.26	12.95	12.41	12.77	834,666
14 Jul 15	12.74000 +0.52	12.85	12.03	12.17	647,447
13 Jul 15	12.22000 -0.01	12.44	11.97	12.44	472,157
10 Jul 15	12.23000 -0.52	13.00	12.21	12.85	677,993
09 Jul 15	12.75000 +0.08	13.04	12.70	12.86	733,700
08 Jul 15	12.67000 -0.74	13.33	12.51	13.29	535,573
07 Jul 15	13.41000 +0.11	13.41	12.69	13.34	655,907
06 Jul 15	13.30000 -0.53	13.67	13.29	13.66	676,576
03 Jul 15	13.83000 +0.01	13.91	13.71	13.75	67,676
02 Jul 15	13.82000 +0.05	13.94	13.57	13.65	599,567
30 Jun 15	13.77000 +0.11	13.91	13.50	13.80	713,637
29 Jun 15	13.66000 -0.18	13.77	13.54	13.70	420,058
26 Jun 15	13.84000 -0.40	14.24	13.78	14.23	647,856
25 Jun 15	14.24000 -0.50	14.78	14.19	14.72	501,198
24 Jun 15	14.74000 -0.05	15.06	14.67	14.74	312,200
23 Jun 15	14.79000 +0.13	14.85	14.57	14.62	363,378
22 Jun 15	14.66000 +0.28	14.74	14.17	14.35	336,050
19 Jun 15	14.38000 -0.01	14.64	13.92	13.92	1,976,350
18 Jun 15	14.39000 -0.40	14.89	14.38	14.79	290,265
17 Jun 15	14.79000 -0.16	15.42	14.76	15.02	519,059
16 Jun 15	14.95000 +0.34	14.96	14.57	14.61	546,273
15 Jun 15	14.61000 -0.19	14.87	14.58	14.70	447,428
12 Jun 15	14.80000 -0.29	15.06	14.80	15.02	542,418
11 Jun 15	15.09000 -0.15	15.19	14.82	15.11	757,576
10 Jun 15	15.24000 +0.35	15.34	14.95	15.04	564,738
09 Jun 15	14.89000 +0.19	15.08	14.81	14.87	459,296
08 Jun 15	14.70000 -0.40	15.12	14.64	15.01	415,436
05 Jun 15	15.10000 -0.04	15.42	14.94	15.05	457,793
04 Jun 15	15.14000 -0.45	15.51	14.98	15.45	458,496
03 Jun 15	15.59000 -0.05	15.85	15.48	15.52	387,113
02 Jun 15	15.64000 +0.18	15.84	15.30	15.30	403,050
01 Jun 15	15.46000 -0.30	15.79	15.43	15.77	217,231
29 May 15	15.76000 +0.14	15.84	15.57	15.74	500,400
28 May 15	15.62000 -0.29	15.89	15.57	15.83	535,693
27 May 15	15.91000 -0.05	16.02	15.63	15.89	554,637
26 May 15	15.96000 -0.33	16.42	15.86	16.30	530,258
25 May 15	16.29000 -0.11	16.37	16.26	16.27	57,748
22 May 15	16.40000 -0.22	16.63	16.28	16.40	325,425
21 May 15	16.62000 +0.56	16.68	16.10	16.11	411,287
20 May 15	16.06000 -0.04	16.29	15.99	16.28	373,664
19 May 15	16.10000 -0.29	16.37	15.92	16.35	568,464
15 May 15	16.39000 -0.11	16.50	16.02	16.20	610,453
14 May 15	16.50000 +0.20	16.70	16.18	16.38	337,610
13 May 15	16.30000 -0.37	16.77	15.84	16.48	825,009
12 May 15	16.67000 -0.15	17.41	16.63	17.30	1,182,130
11 May 15	16.82000 -0.17	17.09	16.58	17.07	567,160
08 May 15	16.99000 +0.39	17.13	16.56	16.89	576,661
07 May 15	16.60000 +0.00	16.64	16.12	16.55	770,721
06 May 15	16.60000 -0.37	16.95	16.26	16.95	827,791
05 May 15	16.97000 -0.41	17.75	16.88	17.51	550,660
04 May 15	17.38000 +0.34	17.52	17.01	17.05	431,237
01 May 15	17.04000 -0.09	17.29	16.90	17.04	436,506
30 Apr 15	17.13000 +0.08	17.39	16.83	17.19	547,265
29 Apr 15	17.05000 +0.18	17.15	16.70	16.78	585,436
28 Apr 15	16.87000 -0.03	17.15	16.76	16.92	576,177
27 Apr 15	16.90000 -0.15	17.20	16.87	17.06	498,572
24 Apr 15	17.05000 +0.00	17.31	16.74	17.11	364,255
23 Apr 15	17.05000 +0.07	17.27	16.94	17.06	869,579
22 Apr 15	16.98000 +0.31	17.10	16.63	16.76	882,755
21 Apr 15	16.67000 +0.12	17.11	16.34	17.00	1,127,479
20 Apr 15	16.55000 +0.60	16.90	15.90	15.94	845,871
17 Apr 15	15.95000 +0.12	16.06	15.51	15.67	418,381
16 Apr 15	15.83000 +0.20	16.31	15.39	15.64	602,312
15 Apr 15	15.63000 +0.76	15.87	15.10	15.22	669,798
14 Apr 15	14.87000 +0.31	15.00	14.55	14.57	435,848
13 Apr 15	14.56000 +0.00	14.80	14.53	14.75	436,642
10 Apr 15	14.56000 -0.02	14.80	14.51	14.74	282,684
09 Apr 15	14.58000 +0.06	14.95	14.57	14.57	473,948
08 Apr 15	14.52000 -0.55	15.10	14.52	15.00	488,955
07 Apr 15	15.07000 +0.55	15.38	14.53	14.57	1,028,928
06 Apr 15	14.52000 +0.09	14.69	14.25	14.45	649,396
02 Apr 15	14.43000 +0.15	14.59	14.08	14.10	357,734
01 Apr 15	14.28000 +0.14	14.40	14.04	14.22	379,519
31 Mar 15	14.14000 +0.24	14.25	13.74	13.79	545,084
30 Mar 15	13.90000 +0.13	13.98	13.78	13.83	284,790
27 Mar 15	13.77000 -0.30	14.05	13.65	14.05	357,003
26 Mar 15	14.07000 -0.08	14.45	14.01	14.34	477,694
25 Mar 15	14.15000 +0.03	14.36	13.96	14.20	506,219
24 Mar 15	14.12000 +0.14	14.13	13.88	14.00	431,964
23 Mar 15	13.98000 +0.11	14.14	13.84	13.88	388,420
20 Mar 15	13.87000 +0.12	14.32	13.87	14.28	3,028,722
19 Mar 15	13.75000 -0.60	14.34	13.70	14.19	540,588
18 Mar 15	14.35000 +0.43	14.45	13.81	13.93	569,644
17 Mar 15	13.92000 -0.09	14.08	13.69	13.95	474,283
16 Mar 15	14.01000 +0.23	14.03	13.55	13.60	914,371
13 Mar 15	13.78000 -0.13	13.85	13.50	13.81	1,072,274
12 Mar 15	13.91000 -0.40	14.39	13.89	14.30	575,792
11 Mar 15	14.31000 +0.26	14.32	14.03	14.13	520,412
10 Mar 15	14.05000 -0.35	14.32	14.01	14.29	537,401
09 Mar 15	14.40000 -0.26	14.83	14.40	14.66	620,714
06 Mar 15	14.66000 -0.05	14.89	14.60	14.74	827,808
05 Mar 15	14.71000 -0.49	14.77	14.50	14.64	2,088,590
04 Mar 15	15.20000 -0.47	15.75	15.06	15.66	586,487
03 Mar 15	15.67000 -0.28	16.12	15.61	15.99	590,809
02 Mar 15	15.95000 -0.34	16.30	15.88	16.14	323,581
27 Feb 15	16.29000 -0.09	16.56	16.28	16.38	421,240
26 Feb 15	16.38000 -0.12	16.48	16.06	16.26	411,245
25 Feb 15	16.50000 +0.22	17.02	15.99	16.04	1,031,201
24 Feb 15	16.28000 -0.32	16.90	16.18	16.71	332,587
23 Feb 15	16.60000 -0.21	16.84	16.36	16.50	327,509
20 Feb 15	16.81000 -0.20	17.29	16.75	17.03	455,487
19 Feb 15	17.01000 -0.16	17.31	16.60	16.86	486,789
18 Feb 15	17.17000 -0.23	17.45	17.03	17.30	568,646
17 Feb 15	17.40000 -0.16	17.54	17.07	17.34	280,379
13 Feb 15	17.56000 +0.45	17.70	17.42	17.49	364,196
12 Feb 15	17.11000 +0.26	17.19	16.83	17.14	392,515
11 Feb 15	16.85000 -0.15	17.06	16.54	16.92	444,041
10 Feb 15	17.00000 -0.32	17.42	16.62	17.34	502,374
09 Feb 15	17.32000 +0.17	17.57	17.18	17.25	380,575
06 Feb 15	17.15000 +0.02	17.55	17.07	17.22	441,846
05 Feb 15	17.13000 -0.25	17.73	17.08	17.43	897,604
04 Feb 15	17.38000 -0.22	17.53	16.74	17.18	887,700
03 Feb 15	17.60000 +1.26	17.79	16.63	16.63	1,170,235
02 Feb 15	16.34000 +0.80	16.37	15.68	15.86	693,749
30 Jan 15	15.54000 +0.38	15.68	14.90	15.04	782,409
29 Jan 15	15.16000 -0.82	16.17	14.98	16.00	989,463
28 Jan 15	15.98000 -1.00	16.79	15.94	16.79	651,960
27 Jan 15	16.98000 +0.44	16.99	16.33	16.41	476,034
26 Jan 15	16.54000 -0.07	16.73	16.36	16.61	327,866
23 Jan 15	16.61000 +0.07	16.86	16.39	16.59	457,688
22 Jan 15	16.54000 +0.10	16.66	16.21	16.50	867,789
21 Jan 15	16.44000 +0.70	16.52	15.84	15.86	491,344
20 Jan 15	15.74000 +0.04	15.90	15.41	15.51	636,464
19 Jan 15	15.70000 -0.63	16.06	15.55	16.02	180,866
16 Jan 15	16.33000 +1.03	16.38	15.42	15.42	671,392
15 Jan 15	15.30000 +0.33	15.74	15.21	15.40	610,102
14 Jan 15	14.97000 -0.12	15.18	14.66	14.93	542,181
13 Jan 15	15.09000 -0.05	15.24	14.92	15.13	619,587
12 Jan 15	15.14000 -0.37	15.30	14.94	15.29	392,160
09 Jan 15	15.51000 -0.01	15.60	15.30	15.58	366,631
08 Jan 15	15.52000 +0.25	15.73	15.30	15.60	424,475
07 Jan 15	15.27000 +0.03	15.54	15.24	15.42	463,193
06 Jan 15	15.24000 -0.17	15.46	15.12	15.30	440,039
05 Jan 15	15.41000 -0.84	16.17	15.29	16.00	396,285
02 Jan 15	16.25000 +0.08	16.42	15.92	16.20	377,195
31 Dec 14	16.17000 +0.08	16.34	15.88	16.00	344,347
30 Dec 14	16.09000 -0.14	16.28	15.91	16.10	397,583
29 Dec 14	16.23000 +0.28	16.32	15.98	16.00	497,068
24 Dec 14	15.95000 -0.07	16.03	15.56	15.80	265,017
23 Dec 14	16.02000 +0.30	16.12	15.77	15.78	429,826
22 Dec 14	15.72000 -0.69	16.20	15.30	16.20	589,977
19 Dec 14	16.41000 +0.85	16.47	15.43	15.73	1,483,746
18 Dec 14	15.56000 +0.35	15.95	15.18	15.89	590,632
17 Dec 14	15.21000 +0.68	15.45	14.34	14.59	1,060,123
16 Dec 14	14.53000 +1.00	14.96	13.31	13.44	1,561,290
15 Dec 14	13.53000 -0.59	14.28	13.45	14.12	1,555,389
12 Dec 14	14.12000 -0.36	14.43	14.03	14.16	963,782
11 Dec 14	14.48000 -0.16	15.07	14.43	14.64	722,969
10 Dec 14	14.64000 -0.64	15.03	14.45	14.98	842,311
09 Dec 14	15.28000 -0.13	15.62	15.00	15.24	820,614
08 Dec 14	15.41000 -1.43	16.69	15.17	16.69	1,028,290
05 Dec 14	16.84000 -0.18	17.22	16.62	17.15	579,021
04 Dec 14	17.02000 -0.58	17.54	16.99	17.43	477,277
03 Dec 14	17.60000 -0.14	18.06	17.57	17.75	512,499
02 Dec 14	17.74000 -0.08	18.23	17.57	17.78	622,474
01 Dec 14	17.82000 -0.20	18.38	17.43	18.00	710,820
28 Nov 14	18.02000 -0.75	18.85	18.02	18.75	552,694
27 Nov 14	18.77000 -1.25	20.03	18.38	20.00	422,628
26 Nov 14	20.02000 -0.43	20.40	20.00	20.31	290,640
25 Nov 14	20.45000 -0.18	20.94	20.29	20.55	361,018
24 Nov 14	20.63000 -0.25	21.00	20.44	20.97	307,105
21 Nov 14	20.88000 +0.29	21.38	20.73	20.75	614,934
20 Nov 14	20.59000 +0.38	20.79	20.07	20.07	972,018
19 Nov 14	20.21000 +0.10	20.32	19.83	20.23	351,379
18 Nov 14	20.11000 +0.00	20.24	19.82	19.97	247,448
17 Nov 14	20.11000 -0.10	20.35	20.00	20.25	317,899
14 Nov 14	20.21000 +0.48	20.24	19.69	19.82	512,200
13 Nov 14	19.73000 -0.85	20.50	19.55	20.50	531,252
12 Nov 14	20.58000 -0.35	21.14	20.42	20.75	483,632
11 Nov 14	20.93000 -0.12	21.16	20.64	21.04	260,974
10 Nov 14	21.05000 -0.41	21.83	20.89	21.57	336,592
07 Nov 14	21.46000 +0.44	21.57	20.96	21.00	371,731
06 Nov 14	21.02000 +0.02	21.06	20.54	21.00	344,651
05 Nov 14	21.00000 +0.82	21.11	20.22	20.34	409,481
04 Nov 14	20.18000 -0.66	20.75	19.94	20.71	353,566
03 Nov 14	20.84000 -0.16	21.49	20.79	21.30	318,520
31 Oct 14	21.00000 +0.55	21.00	20.42	20.62	407,098
30 Oct 14	20.45000 -0.15	20.65	20.27	20.64	271,498
29 Oct 14	20.60000 -0.01	21.14	20.46	20.67	451,844
28 Oct 14	20.61000 +0.58	20.62	19.85	20.02	369,959
27 Oct 14	20.03000 -0.60	20.50	19.58	20.50	674,461
24 Oct 14	20.63000 -0.15	20.89	20.55	20.67	535,633
23 Oct 14	20.78000 +0.46	20.95	20.28	20.50	453,403
22 Oct 14	20.32000 -1.10	21.43	20.29	21.38	530,260
21 Oct 14	21.42000 +0.30	21.44	21.00	21.09	732,583
20 Oct 14	21.12000 +0.10	21.15	20.61	20.76	385,206
17 Oct 14	21.02000 -0.17	21.59	20.76	21.50	715,300
16 Oct 14	21.19000 +0.22	21.34	20.45	20.45	866,773
15 Oct 14	20.97000 +0.17	21.03	20.28	20.43	885,418
14 Oct 14	20.80000 -1.39	21.69	20.71	21.07	520,192
10 Oct 14	22.19000 -0.42	22.71	22.02	22.47	468,648
09 Oct 14	22.61000 -0.82	23.36	22.58	23.23	529,215
08 Oct 14	23.43000 -0.28	23.93	23.04	23.93	531,398
07 Oct 14	23.71000 -0.18	24.05	23.61	23.87	474,674
06 Oct 14	23.89000 +0.03	24.10	23.64	23.75	407,724
03 Oct 14	23.86000 -0.17	24.41	23.79	24.00	491,841
02 Oct 14	24.03000 +0.15	24.18	23.60	24.06	692,874
01 Oct 14	23.88000 +0.10	24.29	23.58	23.66	699,604
30 Sep 14	23.78000 -0.28	24.35	23.60	24.35	596,987
29 Sep 14	24.06000 +0.47	24.48	23.68	23.86	1,418,716
26 Sep 14	23.59000 +0.34	23.66	23.05	23.15	239,848
25 Sep 14	23.25000 -0.31	23.71	23.19	23.71	340,898
24 Sep 14	23.56000 -0.14	23.80	23.32	23.69	525,381
23 Sep 14	23.70000 +0.16	23.85	23.36	23.52	358,138
22 Sep 14	23.54000 -0.25	23.91	23.26	23.72	338,289
19 Sep 14	23.79000 -0.62	24.26	23.79	24.22	823,879
18 Sep 14	24.41000 -0.34	24.75	24.25	24.75	257,791
17 Sep 14	24.75000 -0.21	25.09	24.56	25.09	370,325
16 Sep 14	24.96000 -0.10	25.16	24.77	24.98	481,102
15 Sep 14	25.06000 +0.17	25.24	24.84	24.95	271,749
12 Sep 14	24.89000 +0.22	24.94	24.48	24.66	350,227
11 Sep 14	24.67000 -0.29	24.80	24.52	24.70	364,317
10 Sep 14	24.96000 -0.54	25.36	24.75	25.35	476,208
09 Sep 14	25.50000 +0.80	25.69	24.79	24.90	745,104
08 Sep 14	24.70000 +0.11	24.71	24.33	24.69	219,007
05 Sep 14	24.59000 -0.02	24.75	24.48	24.57	271,093
04 Sep 14	24.61000 -0.54	25.38	24.50	25.20	290,616
03 Sep 14	25.15000 +0.40	25.20	24.88	24.96	324,029
02 Sep 14	24.75000 -0.32	25.09	24.72	24.93	560,765
29 Aug 14	25.07000 +0.24	25.07	24.66	24.88	231,444
28 Aug 14	24.83000 -0.03	24.92	24.69	24.77	151,520
27 Aug 14	24.86000 +0.30	25.02	24.56	24.61	292,484
26 Aug 14	24.56000 +0.11	24.72	24.35	24.46	196,152
25 Aug 14	24.45000 +0.39	24.48	24.10	24.15	173,771
22 Aug 14	24.06000 -0.01	24.14	23.90	24.13	114,014
21 Aug 14	24.07000 +0.08	24.12	23.71	24.10	208,490
20 Aug 14	23.99000 +0.22	24.02	23.51	23.80	215,931
19 Aug 14	23.77000 +0.61	23.78	23.20	23.24	277,082
18 Aug 14	23.16000 -0.31	23.53	23.14	23.53	255,322
15 Aug 14	23.47000 +0.10	23.48	23.09	23.31	374,896
14 Aug 14	23.37000 -0.01	23.57	23.26	23.40	243,217
13 Aug 14	23.38000 -0.31	23.80	23.30	23.76	159,666
12 Aug 14	23.69000 -0.21	23.92	23.56	23.81	237,352
11 Aug 14	23.90000 +0.10	24.10	23.79	23.94	341,666
08 Aug 14	23.80000 +0.55	23.90	23.29	23.45	498,678
07 Aug 14	23.25000 +0.39	23.39	23.00	23.00	411,651
06 Aug 14	22.86000 -0.06	23.19	22.79	22.79	254,537
05 Aug 14	22.92000 -0.14	23.38	22.78	23.31	546,217
01 Aug 14	23.06000 -0.42	23.54	23.01	23.36	521,792
31 Jul 14	23.48000 -0.54	23.93	23.22	23.82	420,414
30 Jul 14	24.02000 +0.09	24.18	23.88	24.04	730,258
29 Jul 14	23.93000 +0.08	24.07	23.73	23.95	327,656
28 Jul 14	23.85000 +0.01	24.01	23.60	23.85	445,500
25 Jul 14	23.84000 -0.08	23.92	23.44	23.88	529,007
24 Jul 14	23.92000 +0.22	24.25	23.38	24.14	741,344
23 Jul 14	23.70000 +0.82	23.71	22.78	22.95	541,005
22 Jul 14	22.88000 -0.23	23.20	22.82	23.20	355,443
21 Jul 14	23.11000 -0.13	23.14	22.90	23.13	204,247
18 Jul 14	23.24000 +0.32	23.62	22.90	22.99	360,420
17 Jul 14	22.92000 -0.69	23.70	22.89	23.70	541,496
16 Jul 14	23.61000 +0.55	23.65	23.23	23.23	264,578
15 Jul 14	23.06000 -0.49	23.54	23.02	23.52	415,011
14 Jul 14	23.55000 +0.06	23.76	23.52	23.59	218,777
11 Jul 14	23.49000 -0.31	23.91	23.30	23.86	373,759
10 Jul 14	23.80000 -0.25	23.97	23.64	23.85	190,952
09 Jul 14	24.05000 -0.03	24.13	23.76	24.13	232,519
08 Jul 14	24.08000 +0.28	24.15	23.34	23.71	320,810
07 Jul 14	23.80000 -0.61	24.36	23.62	24.25	419,885
04 Jul 14	24.41000 -0.17	24.62	24.27	24.55	86,962
03 Jul 14	24.58000 -0.28	24.90	24.41	24.80	275,865
02 Jul 14	24.86000 -0.42	25.17	24.13	25.00	387,120
30 Jun 14	25.28000 +0.07	25.42	25.13	25.20	281,932
27 Jun 14	25.21000 -0.37	25.63	25.08	25.49	365,884
26 Jun 14	25.58000 -0.29	26.02	25.45	25.88	293,341
25 Jun 14	25.87000 +0.09	26.10	25.81	25.85	268,684
24 Jun 14	25.78000 -0.53	26.55	25.77	26.48	217,410
23 Jun 14	26.31000 -0.02	26.37	26.13	26.29	167,854
20 Jun 14	26.33000 -0.30	26.74	26.30	26.53	708,713
19 Jun 14	26.63000 -0.02	26.64	26.41	26.56	225,912
18 Jun 14	26.65000 -0.01	26.85	26.60	26.80	322,098
17 Jun 14	26.66000 +0.05	26.77	26.48	26.69	222,626
16 Jun 14	26.61000 +0.09	26.76	26.40	26.65	380,914
13 Jun 14	26.52000 +0.60	26.60	25.89	26.00	378,410
12 Jun 14	25.92000 +0.03	26.11	25.65	25.99	420,307
11 Jun 14	25.89000 +0.23	25.99	25.46	25.69	912,344
10 Jun 14	25.66000 +0.18	25.71	25.14	25.36	510,379
09 Jun 14	25.48000 +0.10	25.59	25.34	25.36	193,729
06 Jun 14	25.38000 -0.26	25.69	25.09	25.69	351,782
05 Jun 14	25.64000 -0.08	25.88	25.55	25.77	605,625
04 Jun 14	25.72000 +0.10	25.79	25.53	25.65	456,935
03 Jun 14	25.62000 +0.20	25.71	25.48	25.55	291,659
02 Jun 14	25.42000 +0.17	25.58	25.18	25.18	316,605
30 May 14	25.25000 +0.00	25.42	25.02	25.29	375,626
29 May 14	25.25000 +0.31	25.41	24.85	25.11	533,449
28 May 14	24.94000 +0.28	24.95	24.46	24.71	299,512
27 May 14	24.66000 -0.29	25.04	24.54	25.03	325,459
26 May 14	24.95000 +0.05	25.15	24.88	24.91	53,304
23 May 14	24.90000 -0.22	25.25	24.82	25.23	207,758
22 May 14	25.12000 -0.38	25.59	24.99	25.40	363,009
21 May 14	25.50000 +0.67	25.50	24.87	24.99	385,438
20 May 14	24.83000 +0.21	25.14	24.69	25.06	363,620
16 May 14	24.62000 -0.43	25.19	24.57	24.92	367,747
15 May 14	25.05000 +0.21	25.10	24.32	24.75	409,292
14 May 14	24.84000 -0.25	25.55	24.79	25.26	649,010
13 May 14	25.09000 +0.49	26.00	24.66	26.00	1,357,382
12 May 14	24.60000 +0.14	24.70	24.38	24.43	430,756
09 May 14	24.46000 -0.38	24.99	24.37	24.83	473,078
08 May 14	24.84000 -0.85	25.77	24.83	25.77	585,323
07 May 14	25.69000 +1.13	26.08	25.35	25.38	1,103,808
06 May 14	24.56000 -0.20	24.97	24.44	24.80	450,967
05 May 14	24.76000 -0.46	25.13	24.67	25.06	381,819
02 May 14	25.22000 +0.20	25.45	25.00	25.12	257,546
01 May 14	25.02000 -0.37	25.47	24.93	25.44	317,183
30 Apr 14	25.39000 -0.29	25.70	25.25	25.70	258,193
29 Apr 14	25.68000 +0.62	26.16	25.15	25.15	736,996
28 Apr 14	25.06000 +0.07	25.46	24.86	25.16	434,928
25 Apr 14	24.99000 -0.37	25.41	24.89	25.25	510,235
24 Apr 14	25.36000 -0.18	25.74	25.32	25.54	775,262
23 Apr 14	25.54000 +0.04	25.79	25.40	25.50	216,071
22 Apr 14	25.50000 -0.04	25.75	25.28	25.47	288,576
21 Apr 14	25.54000 -0.24	25.83	25.41	25.71	226,742
17 Apr 14	25.78000 +0.14	25.89	25.14	25.64	478,103
16 Apr 14	25.64000 +1.11	25.64	24.67	24.97	532,476
15 Apr 14	24.53000 -0.25	25.36	24.47	24.92	526,321
14 Apr 14	24.78000 +0.13	24.99	24.71	24.81	349,780
11 Apr 14	24.65000 +0.16	24.81	24.42	24.45	383,471
10 Apr 14	24.49000 +0.04	24.88	24.31	24.38	390,262
09 Apr 14	24.45000 -0.33	24.85	24.30	24.66	515,943
08 Apr 14	24.78000 +0.89	24.82	23.70	23.76	594,102
07 Apr 14	23.89000 -0.35	24.41	23.86	24.11	437,542
04 Apr 14	24.24000 -0.12	24.34	24.00	24.32	408,519
03 Apr 14	24.36000 +0.71	24.47	23.21	23.51	773,927
02 Apr 14	23.65000 +0.14	23.70	23.44	23.45	278,493
01 Apr 14	23.51000 -0.10	23.79	23.36	23.53	275,949
31 Mar 14	23.61000 -0.09	23.87	23.37	23.87	708,000
28 Mar 14	23.70000 +0.25	23.77	23.51	23.55	327,498
27 Mar 14	23.45000 +0.30	23.55	23.12	23.19	702,894
26 Mar 14	23.15000 +0.14	23.30	23.00	23.05	703,674
25 Mar 14	23.01000 +0.08	23.03	22.73	22.92	353,100
24 Mar 14	22.93000 +0.25	23.03	22.51	22.69	488,996
21 Mar 14	22.68000 -0.15	22.93	22.64	22.66	699,592
20 Mar 14	22.83000 +0.12	22.83	22.54	22.66	357,090
19 Mar 14	22.71000 -0.19	22.85	22.50	22.83	366,091
18 Mar 14	22.90000 +0.36	22.97	22.34	22.46	334,849
17 Mar 14	22.54000 +0.08	22.85	22.33	22.56	320,586
14 Mar 14	22.46000 +0.25	22.50	22.04	22.20	284,852
13 Mar 14	22.21000 +0.08	22.38	21.96	22.05	564,568
12 Mar 14	22.13000 -0.20	22.28	21.90	22.01	320,138
11 Mar 14	22.33000 -0.40	22.79	22.33	22.59	574,933
10 Mar 14	22.73000 +0.47	22.78	22.26	22.26	516,838
07 Mar 14	22.26000 +0.44	22.35	21.88	21.98	336,948
06 Mar 14	21.82000 +0.21	21.96	21.37	21.60	369,268
05 Mar 14	21.61000 -0.09	21.89	21.53	21.57	400,787
04 Mar 14	21.70000 +0.25	21.70	21.29	21.45	392,283
03 Mar 14	21.45000 +0.45	21.48	20.90	20.91	391,446
28 Feb 14	21.00000 +0.13	21.19	20.79	20.87	290,692
27 Feb 14	20.87000 -0.36	21.25	20.74	21.25	442,052
26 Feb 14	21.23000 +0.08	21.29	20.80	21.10	445,969
25 Feb 14	21.15000 -0.32	21.40	20.87	21.40	635,873
24 Feb 14	21.47000 +0.44	21.75	21.05	21.05	743,393
21 Feb 14	21.03000 +0.37	21.12	20.68	20.75	483,995
20 Feb 14	20.66000 -0.42	21.07	20.66	21.00	802,566
19 Feb 14	21.08000 +0.29	21.24	20.88	20.90	1,066,269
18 Feb 14	20.79000 +0.44	20.83	20.37	20.45	823,671
14 Feb 14	20.35000 -0.37	20.83	20.31	20.79	415,996
13 Feb 14	20.72000 +0.24	21.15	20.46	20.66	637,528
12 Feb 14	20.48000 +0.31	20.69	20.17	20.18	399,582
11 Feb 14	20.17000 -0.01	20.30	20.14	20.23	349,072
10 Feb 14	20.18000 -0.13	20.29	20.00	20.29	337,351
07 Feb 14	20.31000 -0.64	20.88	20.23	20.86	366,935
06 Feb 14	20.95000 +0.12	21.35	20.82	20.82	608,032
05 Feb 14	20.83000 +0.39	21.22	20.50	20.50	1,687,103
04 Feb 14	20.44000 +0.84	20.45	19.69	19.74	448,038
03 Feb 14	19.60000 -0.42	19.96	19.55	19.93	289,331
31 Jan 14	20.02000 -0.06	20.15	19.89	19.95	387,271
30 Jan 14	20.08000 +0.01	20.13	19.98	20.13	346,630
29 Jan 14	20.07000 -0.16	20.11	19.90	20.06	640,229
28 Jan 14	20.23000 +0.28	20.28	19.87	19.98	369,606
27 Jan 14	19.95000 -0.23	20.23	19.69	20.07	585,404
24 Jan 14	20.18000 -0.23	20.59	19.98	20.27	516,474
23 Jan 14	20.41000 +0.21	20.49	19.99	20.29	766,723
22 Jan 14	20.20000 +0.49	20.27	19.80	19.80	941,387
21 Jan 14	19.71000 +0.09	19.72	19.50	19.56	320,366
20 Jan 14	19.62000 +0.20	19.65	19.30	19.31	132,341
17 Jan 14	19.42000 +0.13	19.68	19.16	19.28	450,073
16 Jan 14	19.29000 +0.24	19.32	19.07	19.15	455,106
15 Jan 14	19.05000 +0.10	19.30	18.95	18.95	290,947
14 Jan 14	18.95000 +0.18	19.01	18.82	18.83	290,446
13 Jan 14	18.77000 -0.28	19.24	18.68	19.11	488,220
10 Jan 14	19.05000 +0.33	19.12	18.80	18.80	537,683
09 Jan 14	18.72000 +0.02	18.89	18.66	18.71	308,712
08 Jan 14	18.70000 -0.09	18.90	18.70	18.89	356,348
07 Jan 14	18.79000 +0.12	18.99	18.77	18.88	538,064
06 Jan 14	18.67000 +0.01	18.77	18.55	18.73	387,725
03 Jan 14	18.66000 -0.25	18.97	18.52	18.89	342,990
02 Jan 14	18.91000 -0.27	19.16	18.84	19.16	274,328
31 Dec 13	19.18000 +0.00	19.27	19.12	19.25	96,901
30 Dec 13	19.18000 -0.09	19.44	19.15	19.28	128,649
27 Dec 13	19.27000 +0.02	19.29	19.10	19.25	115,842
24 Dec 13	19.25000 +0.08	19.30	19.14	19.22	92,571
23 Dec 13	19.17000 +0.18	19.28	19.08	19.19	193,094
20 Dec 13	18.99000 -0.28	19.55	18.99	19.32	761,107
19 Dec 13	19.27000 +0.19	19.33	19.04	19.04	399,785
18 Dec 13	19.08000 +0.15	19.13	18.77	18.95	337,317
17 Dec 13	18.93000 -0.07	19.17	18.83	18.95	418,998
16 Dec 13	19.00000 -0.23	19.30	18.92	19.30	377,351
13 Dec 13	19.23000 +0.05	19.39	19.02	19.11	431,867
12 Dec 13	19.18000 +0.01	19.52	19.06	19.19	627,150
11 Dec 13	19.17000 -1.21	20.05	19.11	20.04	965,228
10 Dec 13	20.38000 -0.15	20.69	20.38	20.60	415,955
09 Dec 13	20.53000 +0.17	20.67	20.39	20.39	671,224
06 Dec 13	20.36000 -0.05	20.55	20.32	20.50	272,103
05 Dec 13	20.41000 +0.13	20.71	20.18	20.23	440,148
04 Dec 13	20.28000 +0.01	20.36	20.18	20.22	345,876
03 Dec 13	20.27000 -0.06	20.46	20.18	20.22	286,467
02 Dec 13	20.33000 +0.01	20.71	20.26	20.26	448,445
29 Nov 13	20.32000 +0.20	20.54	20.08	20.08	221,672
28 Nov 13	20.12000 -0.10	20.35	20.05	20.20	86,026
27 Nov 13	20.22000 -0.05	20.38	20.21	20.28	406,078
26 Nov 13	20.27000 +0.12	20.43	20.13	20.13	535,439
25 Nov 13	20.15000 -0.03	20.28	19.99	20.13	1,757,825
22 Nov 13	20.18000 -0.35	20.63	20.16	20.55	401,673
21 Nov 13	20.53000 +0.13	20.78	20.37	20.43	1,023,330
20 Nov 13	20.40000 +0.35	20.44	20.03	20.06	1,222,913
19 Nov 13	20.05000 +0.52	20.10	19.55	19.55	794,598
18 Nov 13	19.53000 +0.19	19.67	19.40	19.44	819,587
15 Nov 13	19.34000 +0.32	19.38	19.05	19.14	647,162
14 Nov 13	19.02000 +0.43	19.14	18.53	18.53	684,302
13 Nov 13	18.59000 -0.01	18.75	18.52	18.52	498,404
12 Nov 13	18.60000 -0.34	19.00	18.60	18.94	484,799
11 Nov 13	18.94000 -0.27	19.20	18.94	19.20	601,734
08 Nov 13	19.21000 +0.11	19.28	19.00	19.00	593,303
07 Nov 13	19.10000 -0.34	19.60	18.91	19.45	1,026,054
06 Nov 13	19.44000 +0.23	19.61	19.18	19.40	1,115,806
05 Nov 13	19.21000 +0.62	19.66	19.10	19.15	3,348,690
04 Nov 13	18.59000 +0.01	18.71	18.37	18.50	656,350
01 Nov 13	18.58000 -0.10	18.76	18.50	18.66	309,132
31 Oct 13	18.68000 -0.26	19.02	18.68	18.95	389,987
30 Oct 13	18.94000 -0.11	19.08	18.78	19.03	280,335
29 Oct 13	19.05000 -0.04	19.23	18.92	19.19	427,820
28 Oct 13	19.09000 -0.07	19.22	19.01	19.12	323,627
25 Oct 13	19.16000 +0.12	19.20	18.85	19.10	344,596
24 Oct 13	19.04000 -0.11	19.34	18.84	19.20	1,151,421
23 Oct 13	19.15000 +0.36	19.79	18.61	19.00	1,200,650
22 Oct 13	18.79000 +0.42	18.95	18.29	18.33	1,376,668
21 Oct 13	18.37000 -0.05	18.57	18.31	18.45	459,556
18 Oct 13	18.42000 +0.09	18.59	18.31	18.32	432,199
17 Oct 13	18.33000 -0.10	18.53	18.25	18.42	173,045
16 Oct 13	18.43000 +0.13	18.56	18.29	18.30	393,268
15 Oct 13	18.30000 +0.00	18.52	18.24	18.40	391,296
11 Oct 13	18.30000 +0.37	18.35	17.93	17.96	460,376
10 Oct 13	17.93000 +0.21	17.99	17.78	17.85	368,250
09 Oct 13	17.72000 +0.01	17.84	17.65	17.70	249,584
08 Oct 13	17.71000 +0.04	17.88	17.65	17.75	289,670
07 Oct 13	17.67000 -0.02	17.71	17.57	17.67	362,450
04 Oct 13	17.69000 +0.07	17.75	17.60	17.69	319,492
03 Oct 13	17.62000 -0.20	17.83	17.55	17.83	468,538
02 Oct 13	17.82000 -0.12	17.93	17.75	17.93	452,178
01 Oct 13	17.94000 +0.14	18.10	17.75	17.82	569,034
30 Sep 13	17.80000 -0.07	18.00	17.70	17.77	337,951
27 Sep 13	17.87000 +0.03	18.10	17.73	17.75	335,779
26 Sep 13	17.84000 +0.09	17.89	17.68	17.75	252,559
25 Sep 13	17.75000 -0.08	17.91	17.73	17.81	486,837
24 Sep 13	17.83000 -0.15	17.98	17.81	17.95	557,542
23 Sep 13	17.98000 -0.16	18.11	17.96	18.11	243,349
20 Sep 13	18.14000 +0.06	18.22	18.03	18.19	747,951
19 Sep 13	18.08000 -0.06	18.32	18.00	18.26	331,419
18 Sep 13	18.14000 -0.03	18.29	17.99	18.19	444,050
17 Sep 13	18.17000 -0.12	18.46	18.16	18.20	355,470
16 Sep 13	18.29000 -0.33	18.66	18.25	18.62	464,850
13 Sep 13	18.62000 +0.01	18.79	18.49	18.59	410,214
12 Sep 13	18.61000 +0.68	18.80	18.05	18.10	904,784
11 Sep 13	17.93000 -0.09	18.01	17.80	17.91	322,773
10 Sep 13	18.02000 -0.16	18.23	17.94	18.18	488,924
09 Sep 13	18.18000 -0.05	18.26	18.06	18.25	361,140
06 Sep 13	18.23000 -0.15	18.40	18.17	18.39	312,821
05 Sep 13	18.38000 +0.29	18.38	18.10	18.18	320,095
04 Sep 13	18.09000 +0.09	18.21	17.96	18.00	275,892
03 Sep 13	18.00000 +0.01	18.24	17.93	18.13	378,781
30 Aug 13	17.99000 +0.01	18.24	17.98	18.00	253,820
29 Aug 13	17.98000 -0.06	18.15	17.94	18.02	208,279
28 Aug 13	18.04000 +0.00	18.26	17.98	17.98	353,983
27 Aug 13	18.04000 -0.21	18.21	17.95	18.13	436,585
26 Aug 13	18.25000 -0.09	18.49	18.20	18.33	226,303
23 Aug 13	18.34000 -0.14	18.65	18.28	18.55	323,805
22 Aug 13	18.48000 +0.23	18.60	18.25	18.28	296,329
21 Aug 13	18.25000 +0.09	18.33	18.12	18.23	225,690
20 Aug 13	18.16000 +0.00	18.40	18.15	18.23	168,122
19 Aug 13	18.16000 -0.12	18.41	18.08	18.34	260,625
16 Aug 13	18.28000 -0.02	18.42	18.25	18.27	322,438
15 Aug 13	18.30000 +0.21	18.34	18.01	18.08	230,903
14 Aug 13	18.09000 +0.11	18.20	17.86	18.05	369,568
13 Aug 13	17.98000 +0.01	18.06	17.90	17.92	180,440
12 Aug 13	17.97000 -0.03	18.09	17.89	18.01	172,782
09 Aug 13	18.00000 +0.01	18.03	17.87	17.95	260,551
08 Aug 13	17.99000 -0.08	18.12	17.92	18.04	661,474
07 Aug 13	18.07000 -0.35	18.48	18.05	18.33	430,958
06 Aug 13	18.42000 +0.08	18.48	18.23	18.36	310,604
02 Aug 13	18.34000 +0.23	18.37	18.07	18.08	329,727
01 Aug 13	18.11000 +0.09	18.25	18.04	18.23	319,134
31 Jul 13	18.02000 -0.12	18.25	17.99	18.16	672,104
30 Jul 13	18.14000 +0.09	18.24	17.97	18.06	437,726
29 Jul 13	18.05000 -0.46	18.46	18.01	18.39	398,231
26 Jul 13	18.51000 +0.39	18.69	18.04	18.04	782,325
25 Jul 13	18.12000 +0.34	18.28	17.79	17.79	625,809
24 Jul 13	17.78000 -0.35	18.74	17.70	18.60	1,165,705
23 Jul 13	18.13000 +0.10	18.31	18.04	18.13	309,828
22 Jul 13	18.03000 -0.01	18.10	17.86	17.98	247,212
19 Jul 13	18.04000 +0.00	18.23	17.93	18.14	955,364
18 Jul 13	18.04000 +0.23	18.18	17.79	17.82	1,510,352
17 Jul 13	17.81000 +0.01	17.87	17.71	17.80	1,122,009
16 Jul 13	17.80000 -0.05	17.90	17.67	17.90	438,016
15 Jul 13	17.85000 +0.05	17.96	17.72	17.80	539,536
12 Jul 13	17.80000 -0.34	18.20	17.75	18.20	847,322
11 Jul 13	18.14000 +0.14	18.32	17.99	18.10	485,135
10 Jul 13	18.00000 +0.05	18.11	17.89	17.95	366,811
09 Jul 13	17.95000 +0.04	18.00	17.81	17.89	268,667
08 Jul 13	17.91000 +0.33	17.94	17.58	17.71	197,773
05 Jul 13	17.58000 -0.16	17.78	17.48	17.73	221,534
04 Jul 13	17.74000 -0.11	17.95	17.70	17.93	80,313
03 Jul 13	17.85000 -0.08	17.93	17.66	17.93	265,882
02 Jul 13	17.93000 +0.14	17.97	17.79	17.90	180,751
28 Jun 13	17.79000 +0.01	17.93	17.61	17.77	224,486
27 Jun 13	17.78000 -0.24	18.10	17.76	18.03	281,774
26 Jun 13	18.02000 +0.05	18.15	17.87	18.10	280,341
25 Jun 13	17.97000 +0.26	18.06	17.66	17.76	496,243
24 Jun 13	17.71000 -0.29	17.95	17.40	17.86	369,337
21 Jun 13	18.00000 -0.11	18.19	17.82	18.08	924,453
20 Jun 13	18.11000 -0.51	18.53	18.04	18.40	541,192
19 Jun 13	18.62000 +0.14	18.83	18.47	18.52	475,188
18 Jun 13	18.48000 +0.47	18.59	18.07	18.09	389,239
17 Jun 13	18.01000 +0.23	18.02	17.82	18.00	472,723
14 Jun 13	17.78000 -0.24	18.10	17.70	18.09	472,425
13 Jun 13	18.02000 +0.02	18.10	17.85	17.95	389,672
12 Jun 13	18.00000 -0.54	18.54	17.93	18.51	951,818
11 Jun 13	18.54000 -0.37	19.23	18.52	18.90	626,601
10 Jun 13	18.91000 +0.05	18.92	18.66	18.81	296,064
07 Jun 13	18.86000 -0.10	19.11	18.78	18.94	348,719
06 Jun 13	18.96000 -0.17	19.15	18.71	18.99	395,349
05 Jun 13	19.13000 -0.17	19.30	18.75	19.24	389,922
04 Jun 13	19.30000 -0.15	19.58	19.26	19.48	366,615
03 Jun 13	19.45000 -0.32	19.78	19.38	19.68	389,304
31 May 13	19.77000 -0.16	20.01	19.73	19.87	352,218
30 May 13	19.93000 -0.12	20.03	19.78	20.02	283,684
29 May 13	20.05000 -0.18	20.18	19.86	20.08	340,990
28 May 13	20.23000 +0.07	20.40	20.14	20.20	432,156
27 May 13	20.16000 -0.12	20.40	20.04	20.15	106,463
24 May 13	20.28000 -0.14	20.44	20.09	20.25	325,796
23 May 13	20.42000 +0.37	20.49	19.65	19.76	371,213
22 May 13	20.05000 -0.11	20.39	19.94	20.23	345,797
21 May 13	20.16000 +0.72	20.52	19.90	19.90	502,502
17 May 13	19.44000 +0.66	19.53	18.82	18.85	431,794
16 May 13	18.78000 -0.16	19.05	18.74	18.86	281,156
15 May 13	18.94000 +0.00	18.98	18.70	18.95	291,436
14 May 13	18.94000 +0.20	18.94	18.74	18.80	290,327
13 May 13	18.74000 -0.58	19.31	18.56	19.30	378,171
10 May 13	19.32000 +0.52	19.42	18.76	18.80	418,159
09 May 13	18.80000 +0.42	18.90	18.28	18.42	582,824
08 May 13	18.38000 +0.11	18.48	18.21	18.29	304,391
07 May 13	18.27000 -0.14	18.59	18.11	18.36	275,682
06 May 13	18.41000 +0.06	18.58	18.17	18.18	237,172
03 May 13	18.35000 +0.12	18.62	18.31	18.40	333,765
02 May 13	18.23000 -0.01	18.38	17.77	18.38	673,230
01 May 13	18.24000 -0.33	18.63	18.23	18.60	526,321
30 Apr 13	18.57000 -0.43	19.02	18.53	19.00	604,979
29 Apr 13	19.00000 +0.21	19.26	18.85	18.90	302,383
26 Apr 13	18.79000 -0.25	19.12	18.54	19.12	364,493
25 Apr 13	19.04000 +0.32	19.30	18.61	18.74	700,913
24 Apr 13	18.72000 -0.24	19.02	18.70	18.93	555,313
23 Apr 13	18.96000 -0.33	19.85	18.61	19.46	662,263
22 Apr 13	19.29000 +0.12	19.45	18.97	19.27	309,914
19 Apr 13	19.17000 -0.31	19.47	19.09	19.35	366,729
18 Apr 13	19.48000 +0.59	19.57	18.55	19.09	652,856
17 Apr 13	18.89000 -0.39	19.30	18.70	19.13	512,630
16 Apr 13	19.28000 +0.07	19.40	18.86	19.10	352,024
15 Apr 13	19.21000 -0.56	19.65	19.14	19.57	893,350
12 Apr 13	19.77000 +0.10	19.89	19.39	19.51	306,635
11 Apr 13	19.67000 -0.02	19.85	19.36	19.68	270,108
10 Apr 13	19.69000 +0.30	19.85	19.39	19.49	868,595
09 Apr 13	19.39000 +0.52	19.41	18.78	18.87	330,892
08 Apr 13	18.87000 -0.24	19.34	18.84	19.16	281,703
05 Apr 13	19.11000 +0.57	19.21	18.30	18.39	570,483
04 Apr 13	18.54000 -0.12	18.77	18.45	18.65	324,884
03 Apr 13	18.66000 -0.77	19.39	18.52	19.33	509,146
02 Apr 13	19.43000 -0.11	19.57	19.35	19.50	365,841
01 Apr 13	19.54000 -0.22	19.80	19.43	19.76	260,110
28 Mar 13	19.76000 +0.11	19.99	19.46	19.58	564,597
27 Mar 13	19.65000 +0.10	19.89	19.34	19.52	260,488
26 Mar 13	19.55000 +0.08	19.60	19.36	19.60	282,466
25 Mar 13	19.47000 -0.01	19.63	19.37	19.57	231,479
22 Mar 13	19.48000 -0.03	19.75	19.31	19.55	363,671
21 Mar 13	19.51000 -0.41	20.01	19.50	19.92	682,871
20 Mar 13	19.92000 -0.28	20.40	19.83	20.40	450,805
19 Mar 13	20.20000 -0.21	20.59	20.04	20.49	704,278
18 Mar 13	20.41000 -0.32	20.72	20.34	20.50	689,126
15 Mar 13	20.73000 +0.30	20.98	20.25	20.43	1,145,579
14 Mar 13	20.43000 +0.93	20.50	19.43	19.50	582,685
13 Mar 13	19.50000 -0.44	19.72	19.37	19.70	403,950
12 Mar 13	19.94000 -0.06	20.16	19.79	19.92	447,831
11 Mar 13	20.00000 +0.08	20.02	19.52	19.80	477,621
08 Mar 13	19.92000 +0.31	20.10	19.44	19.52	1,063,938
07 Mar 13	19.61000 +0.76	19.80	18.77	18.85	635,777
06 Mar 13	18.85000 +0.62	18.96	18.26	18.42	277,776
05 Mar 13	18.23000 +0.21	18.40	18.11	18.14	321,968
04 Mar 13	18.02000 -0.30	18.35	18.00	18.31	194,239
01 Mar 13	18.32000 -0.23	18.54	18.28	18.52	266,411
28 Feb 13	18.55000 -0.12	18.75	18.49	18.68	634,673
27 Feb 13	18.67000 +0.17	18.77	18.37	18.46	295,780
26 Feb 13	18.50000 +0.07	18.50	18.22	18.48	282,719
25 Feb 13	18.43000 -0.27	18.94	18.43	18.78	618,070
22 Feb 13	18.70000 +0.28	18.74	18.43	18.51	200,788
21 Feb 13	18.42000 -0.04	18.57	18.12	18.30	463,208
20 Feb 13	18.46000 -0.06	18.59	18.32	18.59	572,452
19 Feb 13	18.52000 +0.46	18.56	18.09	18.20	492,581
15 Feb 13	18.06000 -0.14	18.18	17.64	18.04	755,712
14 Feb 13	18.20000 -1.28	19.54	18.02	19.54	1,451,697
13 Feb 13	19.48000 -0.06	19.62	19.34	19.61	207,464
12 Feb 13	19.54000 +0.11	19.61	19.18	19.40	268,434
11 Feb 13	19.43000 -0.06	19.61	19.27	19.45	267,500
08 Feb 13	19.49000 +0.21	19.52	19.29	19.29	229,285
07 Feb 13	19.28000 -0.42	19.71	19.28	19.64	381,963
06 Feb 13	19.70000 +0.33	19.75	19.39	19.50	301,134
05 Feb 13	19.37000 +0.32	19.48	18.97	19.11	396,714
04 Feb 13	19.05000 -0.17	19.17	19.00	19.11	292,766
01 Feb 13	19.22000 -0.06	19.51	19.10	19.37	268,620
31 Jan 13	19.28000 -0.51	19.88	19.28	19.84	488,266
30 Jan 13	19.79000 +0.12	20.05	19.67	19.72	418,279
29 Jan 13	19.67000 +0.13	19.77	19.41	19.45	318,368
28 Jan 13	19.54000 -0.17	19.72	19.40	19.70	233,204
25 Jan 13	19.71000 +0.08	19.83	19.64	19.65	247,967
24 Jan 13	19.63000 +0.29	19.83	19.36	19.42	513,762
23 Jan 13	19.34000 +0.17	19.36	19.10	19.10	432,099
22 Jan 13	19.17000 -0.05	19.29	19.07	19.19	576,294
21 Jan 13	19.22000 +0.01	19.28	19.16	19.28	75,699
18 Jan 13	19.21000 +0.02	19.33	19.03	19.26	516,965
17 Jan 13	19.19000 +0.03	19.25	19.03	19.24	506,338
16 Jan 13	19.16000 +0.04	19.27	19.02	19.02	433,043
15 Jan 13	19.12000 +0.07	19.14	19.00	19.06	712,941
14 Jan 13	19.05000 -0.45	19.92	18.99	19.80	608,642
11 Jan 13	19.50000 +0.07	19.75	19.46	19.67	440,196
10 Jan 13	19.43000 +0.01	19.57	19.19	19.49	415,014
09 Jan 13	19.42000 -0.13	19.68	19.28	19.50	254,257
08 Jan 13	19.55000 -0.37	19.93	19.52	19.93	281,494
07 Jan 13	19.92000 -0.24	20.09	19.74	20.02	301,135
04 Jan 13	20.16000 +0.54	20.20	19.65	19.66	300,313
03 Jan 13	19.62000 +0.28	19.69	18.96	19.36	702,800
02 Jan 13	19.34000 -0.32	19.91	19.15	19.91	454,549
31 Dec 12	19.66000 +0.11	19.68	19.31	19.56	211,201
28 Dec 12	19.55000 -0.11	19.62	19.43	19.51	96,631
27 Dec 12	19.66000 +0.00	19.66	19.41	19.55	184,837
24 Dec 12	19.66000 -0.47	20.19	19.60	20.05	174,580
21 Dec 12	20.13000 +0.03	20.13	19.94	20.11	746,896
20 Dec 12	20.10000 +0.08	20.15	19.91	20.05	347,358
19 Dec 12	20.02000 +0.03	20.17	19.87	20.03	402,364
18 Dec 12	19.99000 +0.23	20.19	19.67	19.80	513,391
17 Dec 12	19.76000 -0.20	20.03	19.74	20.00	404,371
14 Dec 12	19.96000 -0.89	21.09	19.85	21.09	1,026,982
13 Dec 12	20.85000 +0.41	21.15	20.21	20.41	1,338,947
12 Dec 12	20.44000 -0.31	20.79	20.35	20.70	607,825
11 Dec 12	20.75000 -0.26	21.09	20.72	20.91	577,899
10 Dec 12	21.01000 -0.08	21.20	20.84	21.00	400,543
07 Dec 12	21.09000 -0.16	21.37	21.00	21.37	310,640
06 Dec 12	21.25000 -0.28	21.69	21.16	21.69	192,784
05 Dec 12	21.53000 +0.36	21.69	21.23	21.37	280,018
04 Dec 12	21.17000 -0.45	21.52	21.14	21.48	173,116
03 Dec 12	21.62000 -0.08	21.97	21.48	21.97	241,165
30 Nov 12	21.70000 +0.19	21.70	21.46	21.58	348,133
29 Nov 12	21.51000 -0.14	22.02	21.43	21.81	456,117
28 Nov 12	21.65000 +0.67	21.70	20.72	20.77	410,458
27 Nov 12	20.98000 -0.19	21.27	20.98	21.26	237,846
26 Nov 12	21.17000 -0.25	21.38	21.05	21.35	219,131
23 Nov 12	21.42000 +0.32	21.47	21.03	21.10	191,788
22 Nov 12	21.10000 +0.19	21.23	20.95	20.98	54,755
21 Nov 12	20.91000 +0.08	20.94	20.68	20.75	244,647
20 Nov 12	20.83000 -0.23	21.09	20.73	21.05	337,890
19 Nov 12	21.06000 +0.05	21.19	20.83	21.10	223,736
16 Nov 12	21.01000 +0.47	21.01	20.30	20.53	372,808
15 Nov 12	20.54000 -0.25	20.85	20.34	20.64	316,757
14 Nov 12	20.79000 -0.02	20.97	20.59	20.78	435,586
13 Nov 12	20.81000 +0.06	21.03	20.60	20.73	470,482
12 Nov 12	20.75000 -0.08	21.20	20.71	21.20	209,883
09 Nov 12	20.83000 -0.25	21.34	20.75	21.00	348,065
08 Nov 12	21.08000 -0.75	21.97	21.05	21.71	392,814
07 Nov 12	21.83000 -0.45	22.15	21.68	22.15	241,553
06 Nov 12	22.28000 +0.09	22.45	22.13	22.30	337,972
05 Nov 12	22.19000 +0.17	22.27	21.93	22.05	165,887
02 Nov 12	22.02000 -0.48	22.56	21.93	22.46	384,439
01 Nov 12	22.50000 +0.00	22.75	22.35	22.51	195,679
31 Oct 12	22.50000 -0.65	23.21	22.37	23.08	380,540
30 Oct 12	23.15000 +0.32	23.15	22.61	22.62	318,177
29 Oct 12	22.83000 +0.32	22.88	22.35	22.35	90,757
26 Oct 12	22.51000 +0.20	22.71	22.28	22.36	246,870
25 Oct 12	22.31000 +0.45	22.50	22.13	22.23	389,825
24 Oct 12	21.86000 -0.70	22.79	21.82	22.45	367,463
23 Oct 12	22.56000 -0.28	22.69	22.20	22.54	423,559
22 Oct 12	22.84000 -0.94	23.30	22.57	23.09	921,065
19 Oct 12	23.78000 +0.14	23.86	23.48	23.67	538,844
18 Oct 12	23.64000 +0.86	23.85	22.71	22.79	914,439
17 Oct 12	22.78000 +0.54	22.99	22.55	22.55	711,254
16 Oct 12	22.24000 +0.39	22.31	21.99	22.00	213,617
15 Oct 12	21.85000 -0.06	21.93	21.63	21.80	210,122
12 Oct 12	21.91000 +0.12	21.96	21.64	21.82	282,018
11 Oct 12	21.79000 +0.57	21.96	21.17	21.31	551,835
10 Oct 12	21.22000 -0.08	21.52	21.07	21.30	206,296
09 Oct 12	21.30000 +0.03	21.40	21.08	21.35	585,825
05 Oct 12	21.27000 -0.57	22.00	21.13	22.00	336,272
04 Oct 12	21.84000 -0.37	22.36	21.81	21.90	421,609
03 Oct 12	22.21000 -0.29	22.46	21.94	22.41	439,970
02 Oct 12	22.50000 +0.11	22.58	22.16	22.52	528,410
01 Oct 12	22.39000 +0.86	22.54	21.76	21.91	873,836
28 Sep 12	21.53000 +0.10	21.59	21.12	21.35	807,724
27 Sep 12	21.43000 -0.07	21.76	21.40	21.76	738,671
26 Sep 12	21.50000 +0.03	21.77	21.35	21.35	307,153
25 Sep 12	21.47000 -0.41	22.14	21.43	21.94	440,948
24 Sep 12	21.88000 -0.57	22.38	21.78	22.38	252,450
21 Sep 12	22.45000 +0.26	22.58	22.24	22.29	976,321
20 Sep 12	22.19000 +0.23	22.26	21.78	21.79	230,225
19 Sep 12	21.96000 -0.03	22.10	21.58	22.01	342,872
18 Sep 12	21.99000 -0.37	22.36	21.73	22.36	326,291
17 Sep 12	22.36000 -0.33	22.67	22.34	22.51	234,866
14 Sep 12	22.69000 +0.08	23.00	22.51	22.81	363,805
13 Sep 12	22.61000 +0.35	22.67	22.06	22.20	369,944
12 Sep 12	22.26000 -0.10	22.55	21.87	22.11	996,032
11 Sep 12	22.36000 +0.30	22.36	21.91	22.21	725,081
10 Sep 12	22.06000 -0.07	22.63	22.02	22.16	467,882
07 Sep 12	22.13000 +0.36	22.27	21.66	21.71	667,350
06 Sep 12	21.77000 +0.41	21.86	21.33	21.40	353,709
05 Sep 12	21.36000 -0.21	21.77	21.32	21.50	264,156
04 Sep 12	21.57000 -0.25	21.76	21.38	21.68	265,205
31 Aug 12	21.82000 +0.31	21.95	21.59	21.60	317,427
30 Aug 12	21.51000 -0.14	21.80	21.45	21.49	313,180
29 Aug 12	21.65000 -0.19	21.96	21.54	21.93	334,735
28 Aug 12	21.84000 -0.25	22.09	21.77	21.89	241,694
27 Aug 12	22.09000 +0.59	22.10	21.50	21.50	273,996
24 Aug 12	21.50000 -0.12	21.83	21.45	21.55	341,514
23 Aug 12	21.62000 -0.48	22.15	21.60	22.01	450,292
22 Aug 12	22.10000 +0.13	22.16	21.80	21.80	420,478
21 Aug 12	21.97000 -0.14	22.30	21.93	22.07	368,495
20 Aug 12	22.11000 -0.01	22.24	22.02	22.13	197,229
17 Aug 12	22.12000 -0.27	22.47	22.05	22.40	264,774
16 Aug 12	22.39000 +0.28	22.43	21.90	22.07	353,163
15 Aug 12	22.11000 -0.26	22.40	22.01	22.39	464,353
14 Aug 12	22.37000 +0.39	22.51	22.12	22.12	403,347
13 Aug 12	21.98000 -0.61	22.73	21.90	22.59	317,346
10 Aug 12	22.59000 +0.02	22.62	21.79	22.30	430,608
09 Aug 12	22.57000 +0.17	22.82	22.27	22.34	256,992
08 Aug 12	22.40000 -0.19	22.66	22.32	22.52	365,686
07 Aug 12	22.59000 +0.90	22.64	22.07	22.19	369,680
03 Aug 12	21.69000 +0.25	22.23	21.53	21.84	285,461
02 Aug 12	21.44000 -1.00	22.24	21.36	22.00	469,732
01 Aug 12	22.44000 +0.10	22.86	22.04	22.45	517,826
31 Jul 12	22.34000 +0.51	22.43	21.70	21.98	633,150
30 Jul 12	21.83000 +0.53	21.98	21.36	21.42	447,629
27 Jul 12	21.30000 +0.96	21.51	20.41	20.60	680,417
26 Jul 12	20.34000 +0.26	20.44	20.00	20.11	315,802
25 Jul 12	20.08000 -0.69	20.73	19.88	20.35	457,777
24 Jul 12	20.77000 -0.76	21.60	20.75	21.36	400,756
23 Jul 12	21.53000 +0.77	21.62	20.25	20.42	824,390
20 Jul 12	20.76000 -0.17	20.84	20.49	20.73	237,921
19 Jul 12	20.93000 +0.18	21.00	20.66	20.86	1,688,434
18 Jul 12	20.75000 +0.12	20.91	20.45	20.61	378,244
17 Jul 12	20.63000 +0.61	20.67	19.85	20.09	568,024
16 Jul 12	20.02000 +0.04	20.14	19.83	19.85	325,008
13 Jul 12	19.98000 +0.01	20.25	19.87	20.00	1,261,594
12 Jul 12	19.97000 -0.10	20.10	19.66	19.96	774,411
11 Jul 12	20.07000 +0.08	20.43	19.94	20.18	1,003,320
10 Jul 12	19.99000 -0.63	20.83	19.85	20.63	462,371
09 Jul 12	20.62000 +0.14	20.76	20.25	20.49	660,191
06 Jul 12	20.48000 -0.27	21.14	20.37	20.54	578,245
05 Jul 12	20.75000 +0.00	21.01	20.59	20.67	431,120
04 Jul 12	20.75000 +0.09	20.89	20.40	20.55	153,708
03 Jul 12	20.66000 -0.54	21.54	20.62	21.35	396,417
29 Jun 12	21.20000 +0.12	22.08	20.98	21.82	892,546
28 Jun 12	21.08000 +1.33	21.29	20.22	20.35	1,629,529
27 Jun 12	19.75000 +0.67	19.89	19.48	19.50	1,028,979
26 Jun 12	19.08000 -0.53	19.60	18.91	19.37	1,206,865
25 Jun 12	19.61000 -0.76	20.07	19.33	19.84	514,895
22 Jun 12	20.37000 -0.02	20.63	20.11	20.57	448,809
21 Jun 12	20.39000 -1.74	21.50	20.19	21.49	1,087,839
20 Jun 12	22.13000 -0.65	22.79	21.86	22.79	792,599
19 Jun 12	22.78000 -0.14	23.10	22.69	22.84	534,434
18 Jun 12	22.92000 +0.32	23.11	22.39	22.39	923,914
15 Jun 12	22.60000 +1.21	22.61	21.50	21.62	1,614,280
14 Jun 12	21.39000 +0.68	21.50	20.67	20.73	862,885
13 Jun 12	20.71000 -0.39	21.09	20.60	20.74	421,776
12 Jun 12	21.10000 +0.38	21.11	20.56	20.67	666,325
11 Jun 12	20.72000 -0.12	21.01	20.60	20.93	423,873
08 Jun 12	20.84000 -0.09	21.04	20.56	20.68	594,809
07 Jun 12	20.93000 -0.45	21.95	20.89	21.65	692,307
06 Jun 12	21.38000 +0.36	21.66	21.03	21.28	738,188
05 Jun 12	21.02000 +1.35	21.06	19.62	19.71	736,301
04 Jun 12	19.67000 -0.28	20.15	19.42	20.00	489,309
01 Jun 12	19.95000 -0.69	20.22	19.88	20.06	290,349
31 May 12	20.64000 +0.21	20.69	20.10	20.31	572,951
30 May 12	20.43000 -0.83	21.00	20.36	20.95	410,543
29 May 12	21.26000 +0.08	21.62	21.13	21.18	384,315
28 May 12	21.18000 +0.04	21.45	20.90	21.03	76,003
25 May 12	21.14000 +0.34	21.19	20.73	20.74	301,882
24 May 12	20.80000 -0.32	21.20	20.52	21.11	467,053
23 May 12	21.12000 +0.15	21.15	20.28	20.59	538,595
22 May 12	20.97000 +0.96	21.02	20.50	20.81	603,661
18 May 12	20.01000 +0.11	20.21	19.82	20.05	433,054
17 May 12	19.90000 -0.24	20.32	19.80	20.13	433,035
16 May 12	20.14000 +0.04	20.79	20.08	20.15	421,899
15 May 12	20.10000 -0.46	20.79	20.06	20.56	394,997
14 May 12	20.56000 -0.68	20.98	20.54	20.89	382,515
11 May 12	21.24000 -0.51	21.87	21.21	21.35	319,690
10 May 12	21.75000 -0.53	22.25	21.58	22.22	574,703
09 May 12	22.28000 +0.80	22.39	20.98	21.19	975,250
08 May 12	21.48000 +0.11	21.48	20.62	20.97	1,016,673
07 May 12	21.37000 +0.59	21.40	20.47	20.66	550,685
04 May 12	20.78000 +0.15	20.87	20.32	20.35	503,892
03 May 12	20.63000 +0.02	20.75	20.38	20.66	620,705
02 May 12	20.61000 -0.68	21.08	20.56	21.00	924,910
01 May 12	21.29000 +0.60	21.53	20.56	20.80	1,239,958
30 Apr 12	20.69000 +0.51	20.74	19.68	20.27	716,323
27 Apr 12	20.18000 +0.74	20.28	19.52	19.54	870,610
26 Apr 12	19.44000 +1.08	19.70	18.43	18.55	861,929
25 Apr 12	18.36000 +0.71	18.36	17.71	18.24	535,533
24 Apr 12	17.65000 +0.02	17.83	17.51	17.51	251,505
23 Apr 12	17.63000 -0.27	17.75	17.41	17.75	509,999
20 Apr 12	17.90000 -0.10	18.28	17.85	18.19	255,982
19 Apr 12	18.00000 +0.12	18.13	17.81	17.95	266,315
18 Apr 12	17.88000 +0.24	17.91	17.46	17.53	283,076
17 Apr 12	17.64000 +0.13	17.93	17.43	17.56	427,615
16 Apr 12	17.51000 -0.10	17.94	17.45	17.79	411,952
13 Apr 12	17.61000 -0.53	18.10	17.61	18.02	527,903
12 Apr 12	18.14000 +0.11	18.28	17.93	18.10	596,604
11 Apr 12	18.03000 -0.16	18.43	18.00	18.20	614,107
10 Apr 12	18.19000 -0.31	18.65	18.11	18.51	282,952
09 Apr 12	18.50000 -0.21	18.73	18.40	18.57	187,331
05 Apr 12	18.71000 -0.22	18.89	18.56	18.79	286,930
04 Apr 12	18.93000 -0.39	19.22	18.64	19.18	539,646
03 Apr 12	19.32000 -0.28	19.84	19.16	19.84	460,465
02 Apr 12	19.60000 +0.01	19.87	19.55	19.78	247,412
30 Mar 12	19.59000 -0.11	19.93	19.54	19.79	267,295
29 Mar 12	19.70000 -0.45	20.08	19.24	20.02	1,454,680
28 Mar 12	20.15000 -0.07	20.18	19.73	20.10	344,871
27 Mar 12	20.22000 -0.17	20.50	20.13	20.49	151,418
26 Mar 12	20.39000 -0.12	20.77	20.26	20.71	251,399
23 Mar 12	20.51000 +0.27	20.52	20.19	20.20	270,163
22 Mar 12	20.24000 -0.57	20.77	20.07	20.49	621,774
21 Mar 12	20.81000 +0.29	20.88	20.36	20.51	306,379
20 Mar 12	20.52000 -0.35	20.83	20.46	20.75	242,454
19 Mar 12	20.87000 +0.53	21.00	20.12	20.12	403,584
16 Mar 12	20.34000 +0.60	20.36	19.76	19.76	1,347,584
15 Mar 12	19.74000 +0.19	19.97	19.49	19.52	1,078,291
14 Mar 12	19.55000 -0.14	20.03	19.51	19.81	257,524
13 Mar 12	19.69000 +0.19	19.80	19.16	19.35	275,834
12 Mar 12	19.50000 -0.17	19.75	19.35	19.66	271,915
09 Mar 12	19.67000 +0.02	19.79	19.53	19.65	321,772
08 Mar 12	19.65000 +0.07	19.82	19.58	19.76	378,332
07 Mar 12	19.58000 +0.11	19.66	19.31	19.59	583,917
06 Mar 12	19.47000 -0.52	19.83	19.32	19.83	507,125
05 Mar 12	19.99000 -0.29	20.32	19.82	20.25	669,518
02 Mar 12	20.28000 +0.20	20.34	20.02	20.13	696,123
01 Mar 12	20.08000 -0.08	20.30	19.99	20.28	600,449
29 Feb 12	20.16000 +0.15	20.32	19.88	20.10	511,518
28 Feb 12	20.01000 +0.25	20.02	19.54	19.73	365,442
27 Feb 12	19.76000 +0.06	19.81	19.57	19.69	266,207
24 Feb 12	19.70000 -0.16	19.93	19.65	19.92	250,581
23 Feb 12	19.86000 +0.00	20.04	19.66	19.88	306,513
22 Feb 12	19.86000 -0.04	19.96	19.68	19.94	438,475
21 Feb 12	19.90000 -0.07	20.40	19.84	20.31	502,567
17 Feb 12	19.97000 -0.18	21.14	19.94	21.14	971,846
16 Feb 12	20.15000 +0.85	20.35	19.12	19.23	784,818
15 Feb 12	19.30000 +0.00	19.49	19.06	19.48	471,457
14 Feb 12	19.30000 +0.24	19.47	19.01	19.16	494,629
13 Feb 12	19.06000 +0.04	19.36	18.90	19.01	431,920
10 Feb 12	19.02000 -0.29	19.30	18.95	19.30	415,805
09 Feb 12	19.31000 -0.17	19.54	19.23	19.54	431,849
08 Feb 12	19.48000 -0.35	20.00	19.07	19.94	778,279
07 Feb 12	19.83000 -0.37	20.33	19.72	20.25	596,592
06 Feb 12	20.20000 +0.47	20.29	19.65	19.67	429,710
03 Feb 12	19.73000 -0.14	20.04	19.63	19.99	386,773
02 Feb 12	19.87000 +1.00	19.98	18.92	18.95	543,628
01 Feb 12	18.87000 -0.34	19.30	18.84	19.26	622,402
31 Jan 12	19.21000 -0.26	19.48	18.95	19.26	542,873
30 Jan 12	19.47000 -0.11	19.62	19.19	19.52	277,985
27 Jan 12	19.58000 -0.16	19.94	19.52	19.70	368,071
26 Jan 12	19.74000 -1.01	20.65	19.66	20.62	647,214
25 Jan 12	20.75000 +1.88	20.93	18.88	19.03	1,194,615
24 Jan 12	18.87000 -0.13	19.12	18.65	19.00	671,859
23 Jan 12	19.00000 +1.31	19.07	17.90	17.91	665,822
20 Jan 12	17.69000 +0.07	17.83	17.55	17.67	365,402
19 Jan 12	17.62000 -0.07	17.87	17.58	17.80	381,171
18 Jan 12	17.69000 +0.11	18.03	17.54	17.67	804,859
17 Jan 12	17.58000 +0.20	17.80	17.27	17.61	673,368
16 Jan 12	17.38000 -0.51	17.96	17.25	17.95	322,438
13 Jan 12	17.89000 -0.31	18.11	17.86	18.10	441,360
12 Jan 12	18.20000 -0.41	18.46	18.10	18.38	626,839
11 Jan 12	18.61000 -0.25	18.75	18.42	18.75	556,643
10 Jan 12	18.86000 -0.29	19.43	18.77	19.34	445,185
09 Jan 12	19.15000 -0.11	19.63	19.07	19.48	363,413
06 Jan 12	19.26000 -0.29	19.47	19.04	19.45	241,525
05 Jan 12	19.55000 -0.04	19.63	19.29	19.57	235,231
04 Jan 12	19.59000 +0.10	19.66	19.32	19.60	279,536
03 Jan 12	19.49000 +0.60	19.51	19.20	19.25	325,812
30 Dec 11	18.89000 +0.15	18.92	18.70	18.77	198,061
29 Dec 11	18.74000 -0.12	19.00	18.67	18.86	169,225
28 Dec 11	18.86000 -0.30	19.05	18.60	19.05	186,748
23 Dec 11	19.16000 +0.07	19.27	19.04	19.06	147,696
22 Dec 11	19.09000 -0.23	19.43	18.97	19.26	258,295
21 Dec 11	19.32000 +0.53	19.36	18.62	18.71	1,074,689
20 Dec 11	18.79000 +0.23	19.04	18.55	18.63	1,090,383
19 Dec 11	18.56000 -0.47	19.04	18.40	18.97	433,887
16 Dec 11	19.03000 +0.32	19.12	18.75	18.77	749,123
15 Dec 11	18.71000 -0.10	18.99	18.61	18.99	252,839
14 Dec 11	18.81000 -0.35	19.01	18.57	19.00	444,701
13 Dec 11	19.16000 +0.15	19.36	18.98	19.00	376,020
12 Dec 11	19.01000 -0.54	19.31	18.78	19.31	477,204
09 Dec 11	19.55000 +0.02	19.78	19.27	19.36	576,758
08 Dec 11	19.53000 -0.95	20.36	19.46	20.21	547,180
07 Dec 11	20.48000 +0.35	20.67	19.64	19.99	597,571
06 Dec 11	20.13000 -0.15	20.42	19.98	20.27	353,636
05 Dec 11	20.28000 -0.37	20.89	20.23	20.76	304,073
02 Dec 11	20.65000 +0.35	20.70	20.27	20.41	227,761
01 Dec 11	20.30000 -0.25	20.55	20.14	20.55	249,274
30 Nov 11	20.55000 +0.78	20.55	20.10	20.10	490,071
29 Nov 11	19.77000 +0.57	20.00	19.09	19.20	394,676
28 Nov 11	19.20000 +0.33	19.31	19.01	19.01	270,768
25 Nov 11	18.87000 +0.18	18.90	18.62	18.68	247,790
24 Nov 11	18.69000 -0.24	19.09	18.66	18.93	87,023
23 Nov 11	18.93000 -0.62	19.35	18.87	19.23	432,249
22 Nov 11	19.55000 -0.08	19.79	19.43	19.60	365,688
21 Nov 11	19.63000 -0.33	19.69	19.26	19.61	302,643
18 Nov 11	19.96000 +0.21	20.09	19.70	19.94	322,331
17 Nov 11	19.75000 +0.15	19.80	19.26	19.78	481,504
16 Nov 11	19.60000 -0.38	20.45	19.59	19.94	686,842
15 Nov 11	19.98000 -0.28	20.27	19.72	20.11	626,747
14 Nov 11	20.26000 -0.32	20.67	20.05	20.50	306,849
11 Nov 11	20.58000 +0.10	20.82	20.51	20.56	687,995
10 Nov 11	20.48000 -0.01	20.93	20.15	20.66	358,307
09 Nov 11	20.49000 -0.92	21.16	20.49	21.07	521,529
08 Nov 11	21.41000 -0.19	21.77	21.20	21.66	439,787
07 Nov 11	21.60000 +0.05	21.79	21.40	21.60	394,319
04 Nov 11	21.55000 -0.13	21.81	21.34	21.47	346,389
03 Nov 11	21.68000 +0.63	21.74	20.83	21.10	513,892
02 Nov 11	21.05000 +0.34	21.07	20.71	20.79	878,154
01 Nov 11	20.71000 -0.91	21.11	20.52	21.09	756,861
31 Oct 11	21.62000 -0.68	22.29	21.60	22.29	375,994
28 Oct 11	22.30000 +0.35	22.32	21.77	21.80	383,811
27 Oct 11	21.95000 +0.87	22.29	21.44	21.50	663,553
26 Oct 11	21.08000 +0.36	21.16	20.74	20.81	600,343
25 Oct 11	20.72000 -0.35	21.29	20.70	21.29	441,774
24 Oct 11	21.07000 -0.03	21.33	21.00	21.10	479,998
21 Oct 11	21.10000 +0.66	21.11	20.51	20.70	634,758
20 Oct 11	20.44000 -0.11	20.75	19.68	20.70	496,226
19 Oct 11	20.55000 -0.33	21.00	20.54	20.97	285,572
18 Oct 11	20.88000 +0.61	20.97	20.02	20.30	406,786
17 Oct 11	20.27000 -0.81	21.12	20.15	21.10	523,972
14 Oct 11	21.08000 +0.31	21.28	20.82	20.97	991,031
13 Oct 11	20.77000 -0.01	20.85	20.23	20.85	339,223
12 Oct 11	20.78000 +0.72	21.00	20.09	20.30	403,519
11 Oct 11	20.06000 +0.35	20.20	19.76	20.16	351,868
07 Oct 11	19.71000 -0.94	20.60	19.50	20.50	655,823
06 Oct 11	20.65000 +1.06	20.68	19.41	19.68	733,401
05 Oct 11	19.59000 -0.27	20.18	19.53	19.88	577,534
04 Oct 11	19.86000 +0.32	19.91	18.71	19.15	545,718
03 Oct 11	19.54000 -0.63	19.99	19.38	19.85	437,008
30 Sep 11	20.17000 -0.17	20.27	19.86	20.13	588,147
29 Sep 11	20.34000 +0.13	20.79	19.95	20.48	583,048
28 Sep 11	20.21000 -0.85	21.17	20.17	21.06	391,595
27 Sep 11	21.06000 +0.11	21.96	20.98	21.23	463,007
26 Sep 11	20.95000 +0.26	20.95	20.20	20.62	656,462
23 Sep 11	20.69000 -0.14	20.89	20.46	20.74	352,657
22 Sep 11	20.83000 -0.91	21.24	20.42	21.02	1,490,962
21 Sep 11	21.74000 -0.95	22.89	21.74	22.76	385,199
20 Sep 11	22.69000 -0.01	23.17	22.54	22.75	373,175
19 Sep 11	22.70000 -0.58	22.98	22.46	22.86	286,106
16 Sep 11	23.28000 -0.36	23.70	23.26	23.64	1,003,452
15 Sep 11	23.64000 +0.38	23.68	23.16	23.68	456,815
14 Sep 11	23.26000 +0.58	23.44	22.52	22.83	488,258
13 Sep 11	22.68000 +0.14	22.91	22.33	22.54	464,916
12 Sep 11	22.54000 -0.27	22.88	22.26	22.50	553,103
09 Sep 11	22.81000 -0.84	23.36	22.64	23.30	516,760
08 Sep 11	23.65000 -0.35	23.97	23.30	23.75	491,698
07 Sep 11	24.00000 +0.63	24.02	23.50	23.60	360,379
06 Sep 11	23.37000 -1.15	23.98	23.10	23.76	599,699
02 Sep 11	24.52000 -0.45	24.73	24.31	24.42	228,783
01 Sep 11	24.97000 +0.10	25.14	24.66	24.97	512,908
31 Aug 11	24.87000 +0.55	24.97	24.33	24.48	435,548
30 Aug 11	24.32000 +0.21	24.43	23.84	24.10	417,220
29 Aug 11	24.11000 +0.25	24.50	24.06	24.47	279,544
26 Aug 11	23.86000 -0.14	24.21	23.35	23.96	273,160
25 Aug 11	24.00000 -0.89	25.01	23.77	25.00	529,784
24 Aug 11	24.89000 +0.60	25.00	24.26	24.45	466,888
23 Aug 11	24.29000 +0.89	24.40	23.51	23.75	480,813
22 Aug 11	23.40000 +0.29	23.99	23.09	23.99	340,839
19 Aug 11	23.11000 -0.56	23.96	23.11	23.50	566,680
18 Aug 11	23.67000 -1.59	24.75	23.57	24.75	738,711
17 Aug 11	25.26000 +0.27	25.76	24.95	25.23	364,163
16 Aug 11	24.99000 -0.76	25.63	24.77	25.50	454,373
15 Aug 11	25.75000 +0.48	25.93	25.40	25.48	273,085
12 Aug 11	25.27000 -0.49	26.15	25.15	26.00	387,941
11 Aug 11	25.76000 +1.35	25.93	24.35	24.48	695,354
10 Aug 11	24.41000 +0.52	24.99	23.61	23.89	968,246
09 Aug 11	23.89000 +0.74	24.01	23.00	23.69	895,023
08 Aug 11	23.15000 -1.86	24.50	22.92	24.10	910,702
05 Aug 11	25.01000 -0.74	26.10	24.67	26.00	1,037,931
04 Aug 11	25.75000 -1.41	27.18	25.66	27.17	972,683
03 Aug 11	27.16000 +0.01	27.18	26.51	27.00	485,081
02 Aug 11	27.15000 -0.88	28.04	27.15	28.02	293,741
29 Jul 11	28.03000 -0.24	28.27	27.97	28.14	296,894
28 Jul 11	28.27000 +0.05	28.49	27.96	28.05	304,952
27 Jul 11	28.22000 -0.38	28.54	28.16	28.47	290,970
26 Jul 11	28.60000 -0.20	28.87	28.40	28.68	318,019
25 Jul 11	28.80000 -0.12	28.83	28.50	28.76	218,041
22 Jul 11	28.92000 -0.73	29.73	28.84	29.66	577,056
21 Jul 11	29.65000 -0.18	30.42	29.63	30.00	369,071
20 Jul 11	29.83000 +0.38	29.92	29.30	29.30	948,096
19 Jul 11	29.45000 +0.15	29.52	29.22	29.45	291,549
18 Jul 11	29.30000 -0.09	29.63	29.10	29.36	291,623
15 Jul 11	29.39000 +0.65	29.43	28.74	29.24	486,133
14 Jul 11	28.74000 -0.30	29.33	28.72	29.32	228,752
13 Jul 11	29.04000 -0.08	29.53	28.96	29.00	221,373
12 Jul 11	29.12000 +0.18	29.32	28.75	28.75	549,996
11 Jul 11	28.94000 -0.38	29.37	28.85	29.37	268,154
08 Jul 11	29.32000 -0.05	29.40	29.07	29.20	233,714
07 Jul 11	29.37000 -0.16	29.87	29.36	29.75	370,919
06 Jul 11	29.53000 -0.29	29.95	29.35	29.95	308,562
05 Jul 11	29.82000 +0.16	30.19	29.69	29.78	315,091
04 Jul 11	29.66000 -0.12	29.70	29.34	29.51	102,992
30 Jun 11	29.78000 +0.35	29.78	29.41	29.60	310,669
29 Jun 11	29.43000 +0.15	29.63	29.18	29.28	395,674
28 Jun 11	29.28000 +0.46	29.32	28.80	28.85	350,982
27 Jun 11	28.82000 +0.26	28.90	28.40	28.50	333,678
24 Jun 11	28.56000 -0.01	28.70	28.37	28.65	423,577
23 Jun 11	28.57000 +0.01	28.60	28.13	28.45	723,341
22 Jun 11	28.56000 -0.50	29.00	28.50	28.98	1,003,109
21 Jun 11	29.06000 -0.41	29.08	28.48	28.61	1,430,377
20 Jun 11	29.47000 -0.31	29.81	29.33	29.61	321,892
17 Jun 11	29.78000 -0.29	30.38	29.77	30.11	810,606
16 Jun 11	30.07000 -0.56	30.73	30.02	30.56	498,671
15 Jun 11	30.63000 -0.40	31.02	30.43	30.69	323,997
14 Jun 11	31.03000 +0.28	31.35	30.75	30.90	324,984
13 Jun 11	30.75000 -1.14	31.69	30.61	31.69	513,620
10 Jun 11	31.89000 -0.22	32.12	31.75	32.00	372,421
09 Jun 11	32.11000 +0.07	32.37	31.99	32.18	271,012
08 Jun 11	32.04000 -0.03	32.48	31.87	31.87	342,978
07 Jun 11	32.07000 +0.02	32.26	31.77	31.94	265,289
06 Jun 11	32.05000 -0.47	32.67	31.97	32.56	259,059
03 Jun 11	32.52000 -0.01	32.94	32.04	32.15	329,638
02 Jun 11	32.53000 +0.38	32.75	32.13	32.30	273,134
01 Jun 11	32.15000 -0.87	33.30	32.13	33.08	361,083
31 May 11	33.02000 -0.41	33.68	32.73	33.66	494,247
30 May 11	33.43000 +0.19	33.52	33.12	33.15	66,144
27 May 11	33.24000 -0.02	33.49	33.07	33.26	211,596
26 May 11	33.26000 -0.08	33.45	32.76	33.21	298,336
25 May 11	33.34000 +0.84	33.47	32.38	32.40	314,231
24 May 11	32.50000 -0.10	32.73	32.23	32.23	285,006
20 May 11	32.60000 +0.74	32.96	31.55	31.68	362,182
19 May 11	31.86000 -0.09	32.09	31.65	32.00	213,805
18 May 11	31.95000 +0.43	32.15	31.62	31.74	204,715
17 May 11	31.52000 -0.07	31.78	31.37	31.47	233,636
16 May 11	31.59000 -0.06	32.11	31.45	31.50	266,334
13 May 11	31.65000 -0.06	31.82	31.48	31.80	303,584
12 May 11	31.71000 +0.41	31.74	30.97	31.02	373,604
11 May 11	31.30000 -0.20	31.40	30.94	31.40	404,859
10 May 11	31.50000 +0.03	31.72	31.15	31.70	196,380
09 May 11	31.47000 +0.08	31.73	31.30	31.43	388,452
06 May 11	31.39000 +0.29	31.69	31.00	31.06	572,280
05 May 11	31.10000 -0.14	31.37	30.71	30.93	737,389
04 May 11	31.24000 -0.09	31.41	30.95	31.21	556,072
03 May 11	31.33000 -0.76	32.05	31.21	31.91	408,802
02 May 11	32.09000 +0.30	32.38	31.63	31.64	309,874
29 Apr 11	31.79000 +0.37	31.93	31.46	31.50	349,726
28 Apr 11	31.42000 +0.67	31.56	30.51	30.65	462,934
27 Apr 11	30.75000 -0.01	30.99	30.62	30.88	603,845
26 Apr 11	30.76000 -0.06	30.79	30.44	30.50	318,234
25 Apr 11	30.82000 -0.18	31.14	30.62	31.04	232,545
21 Apr 11	31.00000 -0.27	31.25	30.77	31.20	319,825
20 Apr 11	31.27000 +0.09	31.36	30.85	31.10	528,924
19 Apr 11	31.18000 -0.17	31.46	31.05	31.20	444,732
18 Apr 11	31.35000 -0.30	31.51	30.80	31.26	289,242
15 Apr 11	31.65000 -0.05	32.10	31.60	31.97	400,393
14 Apr 11	31.70000 -0.03	31.93	31.30	31.60	455,567
13 Apr 11	31.73000 +0.13	32.11	31.63	31.78	910,226
12 Apr 11	31.60000 -0.25	31.71	31.15	31.51	580,687
11 Apr 11	31.85000 -1.08	32.98	31.58	32.93	555,493
08 Apr 11	32.93000 +0.07	33.17	32.78	32.90	309,715
07 Apr 11	32.86000 -0.07	33.00	32.55	32.78	353,843
06 Apr 11	32.93000 -0.40	33.39	32.71	33.37	430,061
05 Apr 11	33.33000 -0.36	33.99	33.20	33.60	342,822
04 Apr 11	33.69000 +0.26	33.86	33.54	33.72	332,454
01 Apr 11	33.43000 -0.10	33.82	33.30	33.80	355,865
31 Mar 11	33.53000 -0.16	34.00	33.42	34.00	372,131
30 Mar 11	33.69000 +0.33	34.05	33.32	33.32	420,611
29 Mar 11	33.36000 -0.02	33.48	32.71	33.30	453,515
28 Mar 11	33.38000 -0.66	34.08	33.38	33.80	229,549
25 Mar 11	34.04000 +0.60	34.25	33.32	33.60	395,598
24 Mar 11	33.44000 -0.29	33.86	33.31	33.75	245,142
23 Mar 11	33.73000 -0.03	33.90	33.37	33.60	300,227
22 Mar 11	33.76000 -0.26	34.19	33.47	33.88	430,173
21 Mar 11	34.02000 +0.37	34.10	33.46	34.10	377,255
18 Mar 11	33.65000 +0.57	34.06	33.10	33.10	1,254,760
17 Mar 11	33.08000 +0.95	33.09	32.28	32.50	736,446
16 Mar 11	32.13000 +0.68	32.50	31.27	31.62	833,758
15 Mar 11	31.45000 +0.38	31.72	30.47	30.60	596,340
14 Mar 11	31.07000 +1.24	31.35	29.78	29.85	1,096,198
11 Mar 11	29.83000 -0.12	30.19	29.50	29.50	478,319
10 Mar 11	29.95000 -0.82	30.53	29.42	30.38	587,928
09 Mar 11	30.77000 +0.16	31.03	30.35	30.70	499,453
08 Mar 11	30.61000 -0.65	31.35	30.50	31.35	497,511
07 Mar 11	31.26000 -0.15	31.68	31.20	31.59	357,426
04 Mar 11	31.41000 +0.01	31.58	31.20	31.58	360,906
03 Mar 11	31.40000 -0.03	31.60	31.27	31.50	441,385
02 Mar 11	31.43000 +0.33	31.45	31.09	31.15	409,904
01 Mar 11	31.10000 -0.48	31.77	31.04	31.40	490,774
28 Feb 11	31.58000 -0.06	31.77	31.26	31.73	370,053
25 Feb 11	31.64000 +0.14	31.71	31.07	31.30	623,468
24 Feb 11	31.50000 -0.14	31.92	31.13	31.92	669,889
23 Feb 11	31.64000 +1.06	31.97	30.67	30.75	835,580
22 Feb 11	30.58000 +0.06	30.94	30.52	30.82	499,853
18 Feb 11	30.52000 +0.04	30.73	30.30	30.50	341,484
17 Feb 11	30.48000 -0.04	30.65	30.34	30.53	383,371
16 Feb 11	30.52000 +0.11	30.71	30.28	30.52	372,751
15 Feb 11	30.41000 -0.32	30.92	30.32	30.92	627,877
14 Feb 11	30.73000 -0.30	31.21	30.62	31.21	696,987
11 Feb 11	31.03000 -0.99	31.98	30.78	31.98	1,166,835
10 Feb 11	32.02000 +1.37	33.00	31.85	32.42	1,894,586
09 Feb 11	30.65000 -0.60	31.27	30.59	31.05	619,598
08 Feb 11	31.25000 -0.38	31.84	31.08	31.84	646,640
07 Feb 11	31.63000 -0.05	31.94	31.53	31.70	487,922
04 Feb 11	31.68000 -0.23	32.05	31.46	31.90	399,708
03 Feb 11	31.91000 +0.05	32.19	31.63	32.06	291,800
02 Feb 11	31.86000 -0.27	32.15	31.67	31.91	345,910
01 Feb 11	32.13000 -0.14	32.56	31.95	32.15	524,558
31 Jan 11	32.27000 +0.34	32.59	32.05	32.14	567,041
28 Jan 11	31.93000 -0.17	32.13	31.73	31.91	500,366
27 Jan 11	32.10000 -0.22	32.41	32.10	32.29	486,338
26 Jan 11	32.32000 +0.23	32.49	32.04	32.04	410,680
25 Jan 11	32.09000 -0.30	32.35	31.88	32.15	613,531
24 Jan 11	32.39000 +0.39	32.44	31.91	32.14	617,576
21 Jan 11	32.00000 +0.18	32.24	31.75	31.92	868,830
20 Jan 11	31.82000 +0.47	31.96	31.06	31.07	680,378
19 Jan 11	31.35000 -0.53	31.86	31.16	31.79	469,220
18 Jan 11	31.88000 +0.95	31.94	31.05	31.07	597,303
17 Jan 11	30.93000 -0.28	31.24	30.78	31.23	141,358
14 Jan 11	31.21000 +0.84	31.23	30.23	30.25	858,693
13 Jan 11	30.37000 +1.15	30.74	29.21	29.34	1,357,918
12 Jan 11	29.22000 +0.52	29.27	28.61	28.72	511,343
11 Jan 11	28.70000 +0.01	28.95	28.67	28.85	551,040
10 Jan 11	28.69000 +0.22	28.98	28.44	28.98	333,915
07 Jan 11	28.47000 -0.32	28.84	28.39	28.84	374,879
06 Jan 11	28.79000 -0.35	29.14	28.69	29.14	748,977
05 Jan 11	29.14000 -0.17	29.50	29.04	29.31	496,273
04 Jan 11	29.31000 +0.22	29.82	29.20	29.60	400,291
31 Dec 10	29.09000 +0.14	29.18	28.82	28.91	174,902
30 Dec 10	28.95000 -0.11	29.33	28.90	29.19	174,267
29 Dec 10	29.06000 +0.04	29.15	28.84	29.08	163,631
24 Dec 10	29.02000 +0.11	29.15	28.84	28.90	75,595
23 Dec 10	28.91000 -0.32	29.25	28.80	29.17	279,383
22 Dec 10	29.23000 +0.02	29.54	29.19	29.30	384,322
21 Dec 10	29.21000 +0.72	29.25	28.56	28.65	373,559
20 Dec 10	28.49000 +0.10	28.87	28.37	28.39	409,122
17 Dec 10	28.39000 +0.26	28.39	28.02	28.35	860,549
16 Dec 10	28.13000 -0.04	28.23	28.02	28.23	216,579
15 Dec 10	28.17000 -0.21	28.59	28.04	28.42	407,955
14 Dec 10	28.38000 -0.50	28.95	28.27	28.90	416,310
13 Dec 10	28.88000 -0.13	29.32	28.85	29.05	409,409
10 Dec 10	29.01000 +0.10	29.10	28.85	28.85	311,302
09 Dec 10	28.91000 -0.08	29.22	28.72	29.20	478,335
08 Dec 10	28.99000 -0.15	29.38	28.90	29.34	550,575
07 Dec 10	29.14000 +0.08	29.34	29.08	29.30	460,423
06 Dec 10	29.06000 +0.42	29.11	28.65	28.78	477,306
03 Dec 10	28.64000 +0.19	28.78	28.49	28.55	569,985
02 Dec 10	28.45000 -0.08	28.77	28.45	28.56	393,889
01 Dec 10	28.53000 +0.10	28.71	28.49	28.50	486,356
30 Nov 10	28.43000 -0.08	28.88	28.37	28.45	565,782
29 Nov 10	28.51000 +0.01	28.69	28.36	28.55	278,294
26 Nov 10	28.50000 -0.20	28.77	28.41	28.59	224,573
25 Nov 10	28.70000 +0.09	28.78	28.53	28.55	121,245
24 Nov 10	28.61000 +0.11	28.73	28.49	28.65	440,561
23 Nov 10	28.50000 -0.45	28.74	28.47	28.65	341,683
22 Nov 10	28.95000 -0.31	29.27	28.59	29.27	558,275
19 Nov 10	29.26000 +0.80	29.34	28.38	28.46	756,258
18 Nov 10	28.46000 +0.00	28.84	28.38	28.60	542,595
17 Nov 10	28.46000 -0.10	28.71	28.37	28.70	367,078
16 Nov 10	28.56000 -0.48	29.04	28.28	28.98	569,200
15 Nov 10	29.04000 -0.38	29.55	29.00	29.40	366,624
12 Nov 10	29.42000 -0.68	30.08	29.33	29.90	540,245
11 Nov 10	30.10000 +0.09	30.18	29.71	30.00	250,934
10 Nov 10	30.01000 -0.09	30.15	29.53	30.15	381,299
09 Nov 10	30.10000 +0.42	30.41	29.76	29.88	648,387
08 Nov 10	29.68000 +0.68	29.70	29.08	29.13	503,678
05 Nov 10	29.00000 -0.33	29.53	28.91	29.35	309,899
04 Nov 10	29.33000 +0.79	29.47	28.66	28.83	1,170,063
03 Nov 10	28.54000 -0.23	28.87	28.16	28.87	493,720
02 Nov 10	28.77000 +0.05	28.90	28.36	28.89	476,125
01 Nov 10	28.72000 -0.09	29.24	28.67	29.00	638,739
29 Oct 10	28.81000 +0.56	29.00	28.11	28.25	867,415
28 Oct 10	28.25000 -0.05	28.47	28.11	28.45	415,612
27 Oct 10	28.30000 -0.04	28.39	28.15	28.34	473,593
26 Oct 10	28.34000 +0.09	28.37	28.15	28.37	489,824
25 Oct 10	28.25000 -0.01	28.44	28.05	28.35	490,044
22 Oct 10	28.26000 -0.10	28.79	28.12	28.72	542,200
21 Oct 10	28.36000 -0.77	29.05	28.36	29.05	714,095
20 Oct 10	29.13000 -1.03	29.87	28.89	29.50	1,117,086
19 Oct 10	30.16000 -0.43	30.69	30.01	30.15	488,298
18 Oct 10	30.59000 +0.01	30.74	30.29	30.47	279,376
15 Oct 10	30.58000 -0.10	30.97	30.47	30.80	370,367
14 Oct 10	30.68000 -0.20	31.00	30.47	30.87	258,757
13 Oct 10	30.88000 +0.16	31.04	30.77	30.95	775,173
12 Oct 10	30.72000 -0.14	30.93	30.46	30.60	244,320
08 Oct 10	30.86000 +0.22	30.97	30.59	30.75	372,981
07 Oct 10	30.64000 +0.08	30.89	30.31	30.31	476,266
06 Oct 10	30.56000 +0.14	30.82	30.29	30.54	454,618
05 Oct 10	30.42000 +0.04	30.64	30.19	30.55	410,008
04 Oct 10	30.38000 -0.47	30.85	30.17	30.80	376,900
01 Oct 10	30.85000 -0.24	31.67	30.70	31.15	637,955
30 Sep 10	31.09000 +1.18	31.57	29.26	29.95	1,648,339
29 Sep 10	29.91000 +0.59	29.91	28.95	29.32	598,208
28 Sep 10	29.32000 -0.08	29.57	29.13	29.37	612,362
27 Sep 10	29.40000 +0.18	29.54	29.10	29.25	424,989
24 Sep 10	29.22000 +0.28	29.23	28.87	29.17	359,195
23 Sep 10	28.94000 +0.17	29.05	28.54	28.77	361,608
22 Sep 10	28.77000 -0.23	29.28	28.63	29.10	501,046
21 Sep 10	29.00000 -0.24	29.34	28.95	29.24	538,922
20 Sep 10	29.24000 +0.16	29.36	28.95	29.10	500,727
17 Sep 10	29.08000 +0.03	29.25	28.90	29.25	994,617
16 Sep 10	29.05000 +0.06	29.20	28.92	28.99	327,620
15 Sep 10	28.99000 -0.68	29.72	28.98	29.64	699,559
14 Sep 10	29.67000 -0.38	30.13	29.59	29.91	655,732
13 Sep 10	30.05000 -0.13	30.43	29.80	30.37	639,866
10 Sep 10	30.18000 +0.25	30.40	29.98	30.10	563,395
09 Sep 10	29.93000 +0.18	30.05	29.77	30.05	568,368
08 Sep 10	29.75000 +0.16	30.11	29.63	29.71	523,402
07 Sep 10	29.59000 -0.18	30.02	29.52	29.77	473,927
03 Sep 10	29.77000 +0.07	30.05	29.64	29.80	525,032
02 Sep 10	29.70000 +0.09	29.86	29.44	29.75	480,955
01 Sep 10	29.61000 +0.36	30.10	29.34	29.34	612,197
31 Aug 10	29.25000 -0.14	29.75	29.11	29.44	601,034
30 Aug 10	29.39000 +0.08	29.61	29.20	29.20	553,324
27 Aug 10	29.31000 +1.03	29.37	28.32	28.41	719,059
26 Aug 10	28.28000 +0.13	28.41	28.09	28.32	673,743
25 Aug 10	28.15000 -0.03	28.15	27.70	27.91	729,932
24 Aug 10	28.18000 -0.94	28.85	28.13	28.85	761,987
23 Aug 10	29.12000 +0.07	29.40	28.94	29.04	508,884
20 Aug 10	29.05000 -0.19	29.18	28.78	29.10	794,905
19 Aug 10	29.24000 +0.20	29.35	28.86	29.15	1,010,819
18 Aug 10	29.04000 -0.55	29.52	28.94	29.50	757,670
17 Aug 10	29.59000 +0.00	29.95	29.41	29.95	630,042
16 Aug 10	29.59000 -0.21	29.87	29.55	29.80	451,865
13 Aug 10	29.80000 -0.15	30.16	29.68	29.95	364,849
12 Aug 10	29.95000 -0.54	30.50	29.87	30.05	526,829
11 Aug 10	30.49000 -1.03	31.30	30.48	31.20	504,539
10 Aug 10	31.52000 -0.20	31.57	31.24	31.50	329,537
09 Aug 10	31.72000 -0.30	32.21	31.64	32.10	239,533
06 Aug 10	32.02000 -0.37	32.25	31.61	32.10	529,282
05 Aug 10	32.39000 +0.32	32.45	31.76	31.98	776,161
04 Aug 10	32.07000 +0.58	32.08	31.05	31.49	580,314
03 Aug 10	31.49000 +0.06	32.27	31.37	32.00	555,801
30 Jul 10	31.43000 -0.03	31.58	31.06	31.20	399,856
29 Jul 10	31.46000 -0.04	31.92	31.21	31.82	425,465
28 Jul 10	31.50000 -0.49	32.05	31.42	32.05	493,505
27 Jul 10	31.99000 -0.45	32.65	31.78	32.65	442,447
26 Jul 10	32.44000 +0.22	32.51	32.11	32.19	276,414
23 Jul 10	32.22000 -0.65	32.75	31.93	32.75	582,809
22 Jul 10	32.87000 -0.03	33.20	32.54	33.16	537,133
21 Jul 10	32.90000 -1.59	34.73	32.47	34.73	672,829
20 Jul 10	34.49000 +0.74	34.49	33.32	33.41	315,719
19 Jul 10	33.75000 +0.16	33.80	33.20	33.56	227,470
16 Jul 10	33.59000 -0.85	34.14	33.27	34.14	439,045
15 Jul 10	34.44000 +0.23	34.44	33.82	34.15	427,779
14 Jul 10	34.21000 -0.24	34.51	34.12	34.45	319,667
13 Jul 10	34.45000 +0.06	35.00	34.30	34.55	304,692
12 Jul 10	34.39000 +0.24	34.50	33.96	34.28	222,030
09 Jul 10	34.15000 +0.09	34.17	33.66	34.00	355,703
08 Jul 10	34.06000 +0.90	34.13	33.31	33.79	402,700
07 Jul 10	33.16000 +0.82	33.19	32.54	32.65	328,120
06 Jul 10	32.34000 +0.34	33.02	32.00	32.37	671,600
05 Jul 10	32.00000 -0.45	32.51	31.80	32.45	82,319
02 Jul 10	32.45000 +0.21	32.99	32.04	32.04	282,985
30 Jun 10	32.24000 -0.09	32.79	32.17	32.30	552,236
29 Jun 10	32.33000 -0.79	32.95	32.25	32.95	520,202
28 Jun 10	33.12000 -0.91	34.19	33.10	33.92	286,742
25 Jun 10	34.03000 +0.78	34.61	33.51	33.60	331,641
24 Jun 10	33.25000 -0.76	34.10	33.19	34.00	382,095
23 Jun 10	34.01000 -0.15	34.34	33.82	33.82	381,309
22 Jun 10	34.16000 -1.08	35.33	34.10	35.33	494,317
21 Jun 10	35.24000 +0.00	35.79	35.01	35.79	357,769
18 Jun 10	35.24000 -0.37	35.74	35.18	35.61	1,503,280
17 Jun 10	35.61000 +0.49	35.68	35.10	35.28	728,762
16 Jun 10	35.12000 -0.31	35.37	34.92	35.22	399,968
15 Jun 10	35.43000 +0.69	35.48	34.87	35.00	485,417
14 Jun 10	34.74000 +0.11	35.06	34.62	34.81	415,963
11 Jun 10	34.63000 +0.01	34.95	34.21	34.25	324,365
10 Jun 10	34.62000 +0.61	34.71	34.21	34.25	518,649
09 Jun 10	34.01000 -0.72	35.11	33.90	34.90	500,419
08 Jun 10	34.73000 -0.02	34.90	33.84	34.55	740,073
07 Jun 10	34.75000 -0.01	35.40	34.55	34.55	553,438
04 Jun 10	34.76000 -0.18	35.60	34.28	34.32	814,520
03 Jun 10	34.94000 +1.04	35.10	33.67	34.00	761,489
02 Jun 10	33.90000 +1.72	33.93	32.42	32.50	912,346
01 Jun 10	32.18000 -1.06	33.14	32.10	33.13	468,185
31 May 10	33.24000 +0.81	33.24	32.50	32.50	164,072
28 May 10	32.43000 +0.01	32.84	32.18	32.60	380,193
27 May 10	32.42000 +1.22	32.46	31.65	31.66	407,137
26 May 10	31.20000 -0.28	32.06	31.15	31.65	622,290
25 May 10	31.48000 -0.43	31.48	30.62	30.77	459,786
21 May 10	31.91000 +0.33	32.04	30.77	30.96	435,541
20 May 10	31.58000 -0.81	32.07	31.40	31.60	612,928
19 May 10	32.39000 +0.13	32.74	31.83	32.12	423,042
18 May 10	32.26000 -0.18	33.24	32.25	32.90	376,360
17 May 10	32.44000 -0.65	33.37	32.01	33.22	387,829
14 May 10	33.09000 -0.28	33.11	32.32	33.09	483,788
13 May 10	33.37000 +0.20	33.61	32.86	33.09	361,204
12 May 10	33.17000 +0.87	33.19	32.60	32.60	408,169
11 May 10	32.30000 +0.19	32.93	31.78	32.00	429,326
10 May 10	32.11000 +0.51	32.88	31.83	32.70	421,687
07 May 10	31.60000 -0.35	31.96	30.95	31.31	731,541
06 May 10	31.95000 -0.45	32.47	30.66	32.10	1,157,347
05 May 10	32.40000 -0.88	33.07	32.25	32.62	651,013
04 May 10	33.28000 -0.22	33.55	32.78	33.49	692,763
03 May 10	33.50000 -0.10	33.98	33.38	33.98	373,973
30 Apr 10	33.60000 +0.67	34.15	32.89	33.18	874,401
29 Apr 10	32.93000 +0.30	33.26	32.66	33.05	630,433
28 Apr 10	32.63000 -0.08	32.95	32.35	32.58	495,906
27 Apr 10	32.71000 -0.37	33.68	32.66	33.13	770,213
26 Apr 10	33.08000 +0.41	33.23	32.50	32.68	536,185
23 Apr 10	32.67000 +0.68	32.80	31.96	31.99	753,584
22 Apr 10	31.99000 +0.25	31.99	31.03	31.45	687,271
21 Apr 10	31.74000 -0.03	32.56	31.34	32.56	831,531
20 Apr 10	31.77000 +0.34	31.91	31.51	31.54	371,023
19 Apr 10	31.43000 -0.04	31.66	31.09	31.15	486,101
16 Apr 10	31.47000 -0.49	31.85	31.23	31.85	450,575
15 Apr 10	31.96000 +0.16	32.03	31.59	31.80	370,267
14 Apr 10	31.80000 -0.43	32.39	31.55	32.39	530,038
13 Apr 10	32.23000 +0.13	32.44	31.62	32.00	272,620
12 Apr 10	32.10000 -0.25	32.52	32.03	32.44	402,251
09 Apr 10	32.35000 +0.22	32.68	32.24	32.31	321,310
08 Apr 10	32.13000 -0.12	32.31	31.65	32.03	390,353
07 Apr 10	32.25000 -0.61	32.98	32.12	32.98	534,514
06 Apr 10	32.86000 -0.14	33.24	32.79	32.94	554,263
05 Apr 10	33.00000 +1.01	33.11	32.10	32.20	624,888
01 Apr 10	31.99000 +0.39	32.16	31.58	31.65	699,723
31 Mar 10	31.60000 +0.29	31.69	31.35	31.57	649,747
30 Mar 10	31.31000 +0.32	31.31	30.80	31.18	676,286
29 Mar 10	30.99000 +0.64	31.09	30.44	30.60	579,362
26 Mar 10	30.35000 -0.20	30.88	30.16	30.74	701,665
25 Mar 10	30.55000 -0.27	31.19	30.55	31.00	739,210
24 Mar 10	30.82000 -0.67	31.30	30.82	31.30	870,944
23 Mar 10	31.49000 +0.39	31.50	30.67	31.20	950,339
22 Mar 10	31.10000 -0.27	31.18	30.50	31.00	687,832
19 Mar 10	31.37000 -0.75	32.11	31.14	32.05	1,716,640
18 Mar 10	32.12000 -0.58	32.95	32.06	32.54	952,073
17 Mar 10	32.70000 -0.89	33.71	32.53	33.41	1,152,128
16 Mar 10	33.59000 -0.36	34.18	33.47	34.18	534,795
15 Mar 10	33.95000 -0.25	34.15	33.55	34.14	474,619
12 Mar 10	34.20000 -0.40	34.87	33.84	34.83	599,603
11 Mar 10	34.60000 -0.52	35.12	34.54	34.85	242,666
10 Mar 10	35.12000 +0.21	35.28	34.93	35.10	262,961
09 Mar 10	34.91000 -0.18	35.32	34.78	35.10	365,535
08 Mar 10	35.09000 -0.13	35.54	35.04	35.48	264,942
05 Mar 10	35.22000 +0.41	35.44	35.01	35.06	365,452
04 Mar 10	34.81000 -0.32	35.45	34.70	35.20	367,130
03 Mar 10	35.13000 -0.55	35.90	34.99	35.84	554,190
02 Mar 10	35.68000 +0.37	35.90	35.30	35.65	474,896
01 Mar 10	35.31000 +0.82	35.50	34.81	34.97	483,204
26 Feb 10	34.49000 +0.08	34.68	34.27	34.30	346,979
25 Feb 10	34.41000 +0.40	34.49	33.40	33.56	397,320
24 Feb 10	34.01000 +0.17	34.28	33.76	33.76	206,735
23 Feb 10	33.84000 -0.03	33.98	33.51	33.82	490,320
22 Feb 10	33.87000 -0.92	35.20	33.82	35.00	571,124
19 Feb 10	34.79000 -0.16	35.35	34.77	35.08	421,349
18 Feb 10	34.95000 +0.40	35.08	34.49	34.66	316,359
17 Feb 10	34.55000 -0.13	35.53	34.49	34.74	789,031
16 Feb 10	34.68000 +1.00	34.82	33.85	33.85	403,706
12 Feb 10	33.68000 +0.61	33.68	32.82	32.89	530,317
11 Feb 10	33.07000 +0.60	33.19	32.45	32.67	446,465
10 Feb 10	32.47000 -0.40	33.14	32.11	33.14	426,467
09 Feb 10	32.87000 +0.25	33.20	32.70	32.70	411,803
08 Feb 10	32.62000 +0.07	33.25	32.41	32.79	332,315
05 Feb 10	32.55000 -0.41	33.09	31.77	33.01	468,289
04 Feb 10	32.96000 -1.35	34.22	32.87	34.10	574,353
03 Feb 10	34.31000 +0.06	34.50	33.99	34.20	749,342
02 Feb 10	34.25000 +0.66	34.28	33.53	34.00	426,804
01 Feb 10	33.59000 +0.89	33.62	33.02	33.11	287,532
29 Jan 10	32.70000 -0.40	33.84	32.62	33.39	496,309
28 Jan 10	33.10000 -0.34	33.64	32.41	33.53	471,292
27 Jan 10	33.44000 -0.32	33.77	32.87	33.55	470,733
26 Jan 10	33.76000 -0.61	34.27	33.75	34.10	401,212
25 Jan 10	34.37000 +0.22	34.72	34.10	34.50	348,303
22 Jan 10	34.15000 +0.10	34.68	33.80	34.05	627,228
21 Jan 10	34.05000 -1.34	35.56	34.05	35.31	795,732
20 Jan 10	35.39000 -0.25	35.53	34.89	35.40	424,628
19 Jan 10	35.64000 -0.03	35.75	35.32	35.73	222,514
18 Jan 10	35.67000 +0.46	35.89	35.36	35.37	118,349
15 Jan 10	35.21000 -0.59	36.03	35.14	35.80	354,884
14 Jan 10	35.80000 -0.52	36.65	35.76	36.51	404,563
13 Jan 10	36.32000 +0.74	36.38	35.25	35.90	487,145
12 Jan 10	35.58000 +0.06	35.87	35.06	35.06	587,074
11 Jan 10	35.52000 -0.46	36.53	35.06	36.48	579,373
08 Jan 10	35.98000 -0.04	36.04	35.38	35.94	363,961
07 Jan 10	36.02000 -0.13	36.19	35.61	36.15	392,318
06 Jan 10	36.15000 +0.22	36.28	35.71	36.15	416,529
05 Jan 10	35.93000 +0.22	36.18	35.13	35.79	452,234
04 Jan 10	35.71000 +1.60	35.72	34.40	34.40	461,722
31 Dec 09	34.11000 -0.15	34.70	34.03	34.40	212,495
30 Dec 09	34.26000 +0.11	34.46	34.10	34.17	141,854
29 Dec 09	34.15000 +0.00	34.89	34.15	34.78	208,753

Ovintiv Inc

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	98.74000 -0.05	100.00	96.21	99.85	179,699
19 Oct 26	98.79000 +0.79	98.92	97.06	97.06	118,423
16 Oct 26	98.00000 +4.24	98.08	94.60	94.75	225,494
15 Oct 26	93.76000 -1.22	95.19	93.22	95.05	139,184
14 Oct 26	94.98000 +0.16	96.33	94.90	95.42	195,614
13 Oct 26	94.82000 +3.66	94.88	92.73	92.80	264,700
09 Oct 26	91.16000 +1.04	92.36	90.12	90.12	155,032
08 Oct 26	90.12000 +2.49	90.68	89.06	89.06	172,310
07 Oct 26	87.63000 +0.26	88.80	86.83	88.00	118,869
06 Oct 26	87.37000 +0.44	87.92	85.51	86.40	114,758
05 Oct 26	86.93000 +0.95	88.48	85.02	85.79	121,384
02 Oct 26	85.98000 +0.69	86.26	84.16	84.16	106,292
01 Oct 26	85.29000 +3.02	85.70	82.15	82.15	154,270
30 Sep 26	82.27000 -1.15	84.23	81.86	83.54	147,574
29 Sep 26	83.42000 -0.94	84.15	83.03	83.05	100,617
28 Sep 26	84.36000 -0.69	86.46	84.22	86.41	138,710
25 Sep 26	85.05000 -0.53	85.34	84.25	84.58	123,609
24 Sep 26	85.58000 +1.34	86.43	84.54	85.27	167,700
23 Sep 26	84.24000 +1.44	85.64	83.05	83.41	155,300
22 Sep 26	82.80000 -1.69	84.41	82.34	83.07	271,200
21 Sep 26	84.49000 -2.86	86.25	84.33	86.06	138,302
18 Sep 26	87.35000 -0.79	88.17	87.17	88.04	148,099
17 Sep 26	88.14000 +0.31	88.60	87.07	87.19	144,709
16 Sep 26	87.83000 -5.33	92.51	86.95	92.50	245,805
15 Sep 26	93.16000 +2.32	93.78	90.84	90.84	191,721
14 Sep 26	90.84000 +2.50	93.08	89.97	90.38	373,528
11 Sep 26	88.34000 -0.28	88.77	87.19	88.47	130,640
10 Sep 26	88.62000 -0.32	90.78	87.52	90.70	189,280
09 Sep 26	88.94000 +0.51	90.30	88.81	89.51	124,203
08 Sep 26	88.43000 -1.14	90.35	86.90	90.35	371,557
04 Sep 26	89.57000 -1.29	90.83	89.03	90.83	275,800
03 Sep 26	90.86000 -1.72	92.53	90.79	92.53	100,800
02 Sep 26	92.58000 +0.12	93.43	91.70	91.75	111,500
01 Sep 26	92.46000 +1.37	92.51	91.16	92.29	138,000
31 Aug 26	91.09000 +1.27	92.21	90.03	92.00	74,500
28 Aug 26	89.82000 -0.52	90.75	88.83	90.15	126,100
27 Aug 26	90.34000 +0.80	91.00	88.54	89.49	127,500
26 Aug 26	89.54000 +0.41	90.36	87.81	87.85	96,526
25 Aug 26	89.13000 -2.16	90.60	88.99	89.48	115,638
24 Aug 26	91.29000 -0.80	92.29	89.72	91.64	148,054
21 Aug 26	92.09000 +0.07	92.78	91.10	91.95	151,463
20 Aug 26	92.02000 +1.47	92.85	91.34	91.93	136,409
19 Aug 26	90.55000 +0.14	91.70	90.31	90.88	261,040
18 Aug 26	90.41000 +1.78	90.89	88.76	89.91	204,990
17 Aug 26	88.63000 +1.21	88.70	87.05	87.72	128,231
14 Aug 26	87.42000 +0.59	88.14	86.90	87.61	104,159
13 Aug 26	86.83000 -1.43	87.45	85.50	87.45	240,499
12 Aug 26	88.26000 -0.08	88.86	87.42	87.99	165,986
11 Aug 26	88.34000 -0.20	89.46	87.91	88.55	179,658
10 Aug 26	88.54000 +5.77	88.82	83.89	83.89	207,229
07 Aug 26	82.77000 -1.21	84.05	82.10	83.11	127,422
06 Aug 26	83.98000 +2.78	84.16	82.17	82.93	339,999
05 Aug 26	81.20000 -4.31	85.66	81.04	85.66	220,766
04 Aug 26	85.51000 -1.98	86.07	83.91	84.92	190,062
31 Jul 26	87.49000 +1.21	87.68	85.79	86.23	242,543
30 Jul 26	86.28000 +0.06	86.41	84.41	85.11	184,291
29 Jul 26	86.22000 +2.76	86.65	84.90	86.37	223,185
28 Jul 26	83.46000 -1.46	85.47	82.66	85.00	222,444
27 Jul 26	84.92000 -4.09	88.97	84.82	87.47	339,274
24 Jul 26	89.01000 +2.56	90.93	86.24	86.24	550,073
23 Jul 26	86.45000 +1.21	88.11	85.67	86.57	726,622
22 Jul 26	85.24000 +1.48	85.65	84.59	84.69	342,154
21 Jul 26	83.76000 +2.51	83.79	81.90	82.10	212,997
20 Jul 26	81.25000 +0.27	82.50	80.05	80.74	240,803
17 Jul 26	80.98000 +1.68	81.22	79.48	80.77	326,685
16 Jul 26	79.30000 +0.60	80.00	79.00	79.00	128,533
15 Jul 26	78.70000 -0.48	79.82	77.72	78.97	189,314
14 Jul 26	79.18000 -0.78	80.48	78.27	79.90	193,759
13 Jul 26	79.96000 +1.41	80.87	79.09	79.86	270,791
10 Jul 26	78.55000 +0.53	78.70	77.00	78.10	111,681
09 Jul 26	78.02000 -1.77	79.24	77.66	79.14	114,454
08 Jul 26	79.79000 +1.74	80.88	78.88	79.80	240,523
07 Jul 26	78.05000 +2.41	78.53	75.94	75.94	191,583
06 Jul 26	75.64000 +0.30	75.91	74.90	75.33	172,604
03 Jul 26	75.34000 +0.25	75.68	75.20	75.68	33,168
02 Jul 26	75.09000 +0.40	75.27	74.02	74.28	131,427
30 Jun 26	74.69000 -0.86	76.88	74.65	75.90	157,261
29 Jun 26	75.55000 +0.21	75.98	75.02	75.02	135,599
26 Jun 26	75.34000 -0.63	76.23	74.99	75.67	97,132
25 Jun 26	75.97000 +0.91	76.20	74.00	74.09	171,247
24 Jun 26	75.06000 -2.91	76.81	74.57	75.50	132,276
23 Jun 26	77.97000 +0.82	78.63	76.40	76.40	188,154
22 Jun 26	77.15000 +2.64	77.26	74.79	76.57	169,757
19 Jun 26	74.51000 +0.53	75.08	73.98	73.98	65,368
18 Jun 26	73.98000 -1.68	75.00	73.51	74.96	245,706
17 Jun 26	75.66000 +0.76	75.91	74.05	74.79	238,020
16 Jun 26	74.90000 -1.16	75.83	74.75	75.00	153,796
15 Jun 26	76.06000 -4.18	76.99	75.39	76.17	209,700
12 Jun 26	80.24000 +1.35	80.72	77.75	77.80	196,287
11 Jun 26	78.89000 -1.97	82.00	78.10	81.45	183,529
10 Jun 26	80.86000 +1.99	81.84	79.21	79.22	135,256
09 Jun 26	78.87000 -1.92	80.07	77.34	80.00	174,772
08 Jun 26	80.79000 +1.69	81.30	79.45	79.45	113,229
05 Jun 26	79.10000 -3.24	81.90	79.04	81.90	112,808
04 Jun 26	82.34000 +0.00	82.85	80.83	81.59	111,286
03 Jun 26	82.34000 +1.32	83.23	81.11	81.48	136,600
02 Jun 26	81.02000 +0.64	81.46	80.00	80.04	117,470
01 Jun 26	80.38000 +3.14	81.30	78.37	78.37	163,492
29 May 26	77.24000 +0.28	77.31	75.63	76.57	166,767
28 May 26	76.96000 -0.09	78.19	76.75	77.98	179,922
27 May 26	77.05000 -0.93	77.94	75.53	76.24	188,456
26 May 26	77.98000 -0.20	80.87	77.87	79.13	160,900
25 May 26	78.18000 -2.97	80.30	78.14	79.81	117,978
22 May 26	81.15000 +0.04	81.63	80.36	80.50	93,551
21 May 26	81.11000 -0.86	83.62	80.15	83.62	197,908
20 May 26	81.97000 -1.80	85.58	81.61	84.22	222,776
19 May 26	83.77000 +1.21	84.14	82.15	83.13	258,474
15 May 26	82.56000 +2.53	82.63	80.89	80.89	239,837
14 May 26	80.03000 +0.84	80.17	78.69	79.18	161,805
13 May 26	79.19000 -0.40	80.35	77.93	79.63	220,901
12 May 26	79.59000 -1.28	81.81	78.70	81.79	298,560
11 May 26	80.87000 +1.77	80.92	79.07	80.00	167,127
08 May 26	79.10000 -0.50	79.88	78.40	79.07	200,244
07 May 26	79.60000 -2.03	80.57	77.38	80.48	223,487
06 May 26	81.63000 -4.32	83.32	81.05	82.16	233,457
05 May 26	85.95000 +0.27	86.41	84.65	85.01	198,112
04 May 26	85.68000 +3.01	85.75	82.63	83.00	215,367
01 May 26	82.67000 -0.90	83.04	80.52	82.56	182,921
30 Apr 26	83.57000 -0.05	83.84	82.01	82.83	186,173
29 Apr 26	83.62000 +3.67	83.74	80.79	81.00	286,661
28 Apr 26	79.95000 +2.34	80.01	78.36	79.00	213,079
27 Apr 26	77.61000 +1.44	78.02	76.53	76.53	227,912
24 Apr 26	76.17000 -1.33	77.15	76.00	76.70	154,902
23 Apr 26	77.50000 +1.30	77.85	76.18	77.00	155,407
22 Apr 26	76.20000 +1.13	76.28	74.98	75.14	250,489
21 Apr 26	75.07000 +2.19	75.16	72.79	72.83	138,727
20 Apr 26	72.88000 +0.55	73.50	72.33	73.47	222,179
17 Apr 26	72.33000 -3.96	72.52	69.77	72.46	416,428
16 Apr 26	76.29000 +0.65	77.16	75.41	75.41	191,926
15 Apr 26	75.64000 +0.18	76.30	74.74	75.46	152,800
14 Apr 26	75.46000 -2.20	76.60	74.90	76.40	190,340
13 Apr 26	77.66000 +0.04	79.00	76.85	78.74	239,010
10 Apr 26	77.62000 +0.07	78.60	76.97	76.97	151,085
09 Apr 26	77.55000 -1.06	79.93	76.75	79.07	225,930
08 Apr 26	78.61000 -5.66	79.40	76.85	79.18	336,740
07 Apr 26	84.27000 +1.61	85.18	83.00	83.10	266,806
06 Apr 26	82.66000 +0.32	82.72	81.88	81.88	118,270
02 Apr 26	82.34000 +2.62	84.28	81.20	84.09	217,238
01 Apr 26	79.72000 -2.87	81.58	78.76	80.06	302,361
31 Mar 26	82.59000 -1.88	85.67	80.54	84.64	298,773
30 Mar 26	84.47000 -1.73	86.86	84.00	86.22	296,628
27 Mar 26	86.20000 +1.29	86.70	84.89	85.59	311,817
26 Mar 26	84.91000 +1.83	85.79	83.64	83.86	283,008
25 Mar 26	83.08000 +1.90	83.09	80.25	80.25	253,400
24 Mar 26	81.18000 +3.06	81.83	79.24	79.63	273,121
23 Mar 26	78.12000 -0.05	79.16	76.24	76.75	283,554
20 Mar 26	78.17000 -0.06	79.64	77.87	78.67	344,438
19 Mar 26	78.23000 +1.31	79.12	76.97	76.97	339,704
18 Mar 26	76.92000 +0.99	77.32	75.73	76.07	203,355
17 Mar 26	75.93000 +0.88	76.88	75.30	75.55	194,518
16 Mar 26	75.05000 -0.94	76.05	74.07	74.75	166,000
13 Mar 26	75.99000 +1.14	76.13	74.10	74.10	230,337
12 Mar 26	74.85000 +0.06	76.10	74.59	75.00	477,024
11 Mar 26	74.79000 +2.93	74.90	71.86	71.86	377,717
10 Mar 26	71.86000 -1.10	73.60	71.30	72.05	339,743
09 Mar 26	72.96000 +1.96	73.85	71.47	71.64	532,490
06 Mar 26	71.00000 -0.96	72.81	70.70	72.51	319,957
05 Mar 26	71.96000 +1.35	72.79	70.84	70.84	334,166
04 Mar 26	70.61000 -0.15	70.71	69.05	69.67	182,630
03 Mar 26	70.76000 -0.52	72.85	69.90	72.00	351,602
02 Mar 26	71.28000 +2.44	71.38	69.37	70.88	352,154
27 Feb 26	68.84000 +1.23	69.16	66.94	68.29	347,578
26 Feb 26	67.61000 +0.14	68.62	65.66	66.50	267,915
25 Feb 26	67.47000 -1.15	68.84	66.57	68.72	278,418
24 Feb 26	68.62000 -1.02	70.50	67.78	70.38	348,606
23 Feb 26	69.64000 +0.48	69.68	68.44	68.93	239,628
20 Feb 26	69.16000 -0.25	69.58	67.99	69.05	270,291
19 Feb 26	69.41000 +2.22	70.12	67.86	67.90	318,424
18 Feb 26	67.19000 +4.38	67.42	64.72	65.00	540,353
17 Feb 26	62.81000 -1.07	64.91	61.57	63.88	369,077
13 Feb 26	63.88000 +1.32	64.41	62.12	62.12	478,378
12 Feb 26	62.56000 -2.30	64.90	60.91	64.90	491,766
11 Feb 26	64.86000 +1.66	65.36	63.87	63.95	463,511
10 Feb 26	63.20000 -0.52	63.88	62.90	63.88	460,935
09 Feb 26	63.72000 +0.22	64.16	62.74	63.20	467,668
06 Feb 26	63.50000 +2.05	63.76	61.03	61.16	471,121
05 Feb 26	61.45000 -1.59	62.42	60.28	62.42	327,009
04 Feb 26	63.04000 +2.89	63.21	60.03	60.03	705,112
03 Feb 26	60.15000 +2.07	60.66	58.06	58.14	762,292
02 Feb 26	58.08000 -1.07	58.66	56.96	57.26	287,721
30 Jan 26	59.15000 +0.52	60.13	57.90	58.44	478,774
29 Jan 26	58.63000 +0.67	59.94	58.50	58.60	563,410
28 Jan 26	57.96000 -0.14	58.86	57.54	58.30	274,083
27 Jan 26	58.10000 +1.36	58.16	56.46	56.77	441,406
26 Jan 26	56.74000 +0.51	56.76	54.80	56.42	845,928
23 Jan 26	56.23000 +0.08	57.81	55.94	57.47	291,043
22 Jan 26	56.15000 -0.27	56.69	55.74	55.80	269,296
21 Jan 26	56.42000 +1.73	57.44	55.28	55.82	404,496
20 Jan 26	54.69000 -0.53	56.01	54.40	55.24	303,237
19 Jan 26	55.22000 -0.01	55.73	54.92	54.92	64,913
16 Jan 26	55.23000 -0.31	55.91	54.98	55.91	325,030
15 Jan 26	55.54000 -0.52	56.37	54.35	55.11	435,292
14 Jan 26	56.06000 +1.17	57.11	55.12	55.36	719,636
13 Jan 26	54.89000 +0.79	56.28	54.62	54.75	561,289
12 Jan 26	54.10000 +0.29	54.65	53.65	54.35	473,160
09 Jan 26	53.81000 +0.19	54.20	53.25	53.96	252,580
08 Jan 26	53.62000 +2.40	55.04	51.80	51.84	833,282
07 Jan 26	51.22000 -0.88	52.15	50.93	52.15	377,795
06 Jan 26	52.10000 -1.29	53.78	51.92	53.34	424,494
05 Jan 26	53.39000 -2.21	56.35	52.44	55.77	602,651
02 Jan 26	55.60000 +1.81	55.82	53.36	53.47	382,703
31 Dec 25	53.79000 -0.38	54.34	53.48	54.18	131,117
30 Dec 25	54.17000 +1.02	54.42	53.49	53.50	230,560
29 Dec 25	53.15000 +1.07	53.15	52.24	52.24	191,318
24 Dec 25	52.08000 +0.03	52.42	51.45	52.00	104,762
23 Dec 25	52.05000 -0.08	52.58	51.85	52.07	209,359
22 Dec 25	52.13000 +0.50	53.51	51.97	52.53	206,437
19 Dec 25	51.63000 +0.50	52.20	51.19	51.19	224,091
18 Dec 25	51.13000 -2.35	53.48	51.08	53.42	278,029
17 Dec 25	53.48000 +2.17	53.54	51.60	51.74	401,841
16 Dec 25	51.31000 -2.72	53.13	51.06	53.10	409,415
15 Dec 25	54.03000 -1.45	55.28	53.24	55.26	375,889
12 Dec 25	55.48000 -0.30	56.62	55.48	55.93	219,709
11 Dec 25	55.78000 -1.68	56.94	55.48	56.63	204,552
10 Dec 25	57.46000 +0.08	57.64	56.50	57.30	231,989
09 Dec 25	57.38000 -0.62	58.31	57.00	57.91	141,233
08 Dec 25	58.00000 -0.50	59.00	57.42	58.00	143,709
05 Dec 25	58.50000 -0.51	60.02	58.45	59.00	151,596
04 Dec 25	59.01000 -0.05	59.69	58.72	58.90	128,789
03 Dec 25	59.06000 +2.05	59.15	56.99	57.33	371,876
02 Dec 25	57.01000 -1.18	58.11	56.97	58.11	204,868
01 Dec 25	58.19000 +1.09	58.84	57.14	57.14	305,955
28 Nov 25	57.10000 +0.26	57.51	56.35	56.66	135,944
27 Nov 25	56.84000 +0.04	57.00	56.60	56.81	43,331
26 Nov 25	56.80000 +1.78	57.31	55.33	55.46	383,335
25 Nov 25	55.02000 -0.84	55.54	54.49	55.04	200,491
24 Nov 25	55.86000 +0.94	56.00	54.03	54.80	187,697
21 Nov 25	54.92000 +0.54	55.30	53.47	54.03	294,381
20 Nov 25	54.38000 -0.65	57.20	54.34	55.50	452,153
19 Nov 25	55.03000 +0.39	55.15	52.80	53.47	305,465
18 Nov 25	54.64000 +0.96	55.02	52.98	53.49	366,138
17 Nov 25	53.68000 -1.24	55.00	53.41	54.75	344,028
14 Nov 25	54.92000 +0.49	55.11	53.55	54.47	542,349
13 Nov 25	54.43000 +0.88	55.16	53.34	54.02	485,881
12 Nov 25	53.55000 -1.65	55.17	53.49	54.61	649,551
11 Nov 25	55.20000 +0.74	55.72	54.42	54.85	711,129
10 Nov 25	54.46000 -0.08	54.89	53.60	54.75	609,088
07 Nov 25	54.54000 +1.54	54.64	52.59	53.14	1,104,448
06 Nov 25	53.00000 +1.33	53.63	51.87	52.53	608,806
05 Nov 25	51.67000 -0.87	55.00	50.13	50.50	2,010,679
04 Nov 25	52.54000 -0.23	52.68	51.30	52.25	188,789
03 Nov 25	52.77000 +0.17	53.13	51.80	52.52	238,596
31 Oct 25	52.60000 +0.96	52.74	51.63	52.29	149,952
30 Oct 25	51.64000 +0.23	52.30	51.14	51.14	84,613
29 Oct 25	51.41000 +0.40	51.88	50.98	51.02	148,007
28 Oct 25	51.01000 -1.28	51.99	50.81	51.92	178,961
27 Oct 25	52.29000 -0.46	53.40	52.23	52.78	121,984
24 Oct 25	52.75000 -0.38	54.32	52.74	53.25	283,989
23 Oct 25	53.13000 +1.99	53.55	52.28	52.63	288,194
22 Oct 25	51.14000 +0.47	51.82	50.49	51.26	149,720
21 Oct 25	50.67000 -0.23	51.19	50.30	50.70	114,054
20 Oct 25	50.90000 +0.51	51.26	50.25	50.47	91,708
17 Oct 25	50.39000 -0.82	51.55	50.28	51.37	183,065
16 Oct 25	51.21000 -1.13	52.60	50.76	52.40	212,923
15 Oct 25	52.34000 +0.62	53.18	52.04	53.18	123,841
14 Oct 25	51.72000 +0.03	52.66	51.46	51.46	261,265
10 Oct 25	51.69000 -3.19	54.32	51.67	54.28	519,700
09 Oct 25	54.88000 -1.04	56.91	54.72	55.93	212,347
08 Oct 25	55.92000 +0.56	55.94	54.47	55.85	251,994
07 Oct 25	55.36000 -0.56	55.85	54.30	55.63	349,158
06 Oct 25	55.92000 -0.05	56.75	55.57	56.47	153,732
03 Oct 25	55.97000 +0.69	56.13	55.16	55.46	160,096
02 Oct 25	55.28000 -1.21	56.60	54.85	55.91	319,764
01 Oct 25	56.49000 +0.30	56.72	55.70	55.78	154,305
30 Sep 25	56.19000 -0.39	56.89	55.06	56.43	332,694
29 Sep 25	56.58000 -3.58	59.40	56.40	59.40	302,354
26 Sep 25	60.16000 +0.63	61.50	59.45	59.53	147,077
25 Sep 25	59.53000 +0.02	59.70	58.86	59.26	85,837
24 Sep 25	59.51000 +1.62	60.20	58.50	58.65	131,259
23 Sep 25	57.89000 +0.83	59.75	57.44	57.49	261,542
22 Sep 25	57.06000 +0.19	57.45	55.84	56.40	118,157
19 Sep 25	56.87000 -1.09	57.81	56.36	57.81	182,341
18 Sep 25	57.96000 +0.13	58.40	57.06	57.86	122,522
17 Sep 25	57.83000 -0.40	58.43	57.17	57.85	180,104
16 Sep 25	58.23000 +2.17	58.35	56.45	56.74	265,980
15 Sep 25	56.06000 -1.95	57.97	55.86	57.97	241,940
12 Sep 25	58.01000 -0.58	59.50	57.96	58.60	113,295
11 Sep 25	58.59000 -0.86	59.07	57.54	58.74	145,016
10 Sep 25	59.45000 +2.01	59.45	57.38	57.38	148,154
09 Sep 25	57.44000 +0.74	58.46	57.08	57.08	117,420
08 Sep 25	56.70000 -0.24	57.83	55.89	57.83	134,034
05 Sep 25	56.94000 -1.90	58.66	56.70	58.00	152,152
04 Sep 25	58.84000 +1.83	58.93	56.50	56.63	210,860
03 Sep 25	57.01000 -1.91	59.05	56.67	58.02	223,576
02 Sep 25	58.92000 +1.06	58.95	57.23	57.97	129,179
29 Aug 25	57.86000 +0.20	58.37	57.39	57.39	84,726
28 Aug 25	57.66000 +0.47	57.89	56.75	57.46	88,668
27 Aug 25	57.19000 +0.61	57.83	56.66	56.66	105,448
26 Aug 25	56.58000 -0.57	56.83	55.89	56.50	112,480
25 Aug 25	57.15000 +0.56	57.23	55.97	56.51	145,476
22 Aug 25	56.59000 +2.03	56.74	54.45	54.45	184,136
21 Aug 25	54.56000 +0.47	55.03	53.76	54.09	110,609
20 Aug 25	54.09000 +0.65	54.23	52.73	53.71	128,674
19 Aug 25	53.44000 -0.61	54.47	53.15	53.42	133,317
18 Aug 25	54.05000 -0.44	54.10	53.12	53.72	147,520
15 Aug 25	54.49000 -0.56	55.30	54.20	54.46	141,022
14 Aug 25	55.05000 +0.65	55.08	53.42	54.61	115,988
13 Aug 25	54.40000 -0.21	55.02	53.69	54.52	119,213
12 Aug 25	54.61000 +0.90	54.95	53.66	53.66	150,521
11 Aug 25	53.71000 -1.13	55.49	53.38	54.90	152,737
08 Aug 25	54.84000 +1.32	55.05	53.36	53.74	263,176
07 Aug 25	53.52000 -0.84	55.77	53.44	55.00	188,569
06 Aug 25	54.36000 -0.87	56.70	54.08	55.72	174,346
05 Aug 25	55.23000 +0.84	55.32	53.86	54.56	169,092
01 Aug 25	54.39000 -2.70	56.57	54.10	56.57	242,079
31 Jul 25	57.09000 -1.39	58.25	56.68	57.50	156,048
30 Jul 25	58.48000 -0.66	58.78	57.63	58.78	141,372
29 Jul 25	59.14000 +0.20	59.52	58.40	59.02	137,680
28 Jul 25	58.94000 +2.18	59.00	57.59	57.72	193,457
25 Jul 25	56.76000 +2.22	57.49	55.75	55.91	503,013
24 Jul 25	54.54000 +0.88	54.63	53.31	53.66	188,696
23 Jul 25	53.66000 +0.24	53.86	52.73	53.32	250,604
22 Jul 25	53.42000 +0.17	54.01	53.00	53.00	201,067
21 Jul 25	53.25000 -1.74	54.75	53.13	54.75	229,816
18 Jul 25	54.99000 +0.02	55.90	54.70	55.41	211,439
17 Jul 25	54.97000 +1.12	55.08	53.92	53.95	93,319
16 Jul 25	53.85000 -1.72	55.51	53.68	55.51	154,563
15 Jul 25	55.57000 -1.41	57.19	55.53	56.98	155,460
14 Jul 25	56.98000 -0.38	57.48	56.05	57.48	103,518
11 Jul 25	57.36000 +1.49	57.54	55.74	55.95	153,244
10 Jul 25	55.87000 +0.42	55.94	54.37	55.02	118,784
09 Jul 25	55.45000 -0.81	56.24	55.32	56.24	93,201
08 Jul 25	56.26000 +2.58	56.92	53.68	53.68	205,338
07 Jul 25	53.68000 -0.46	54.80	53.06	54.25	135,308
04 Jul 25	54.14000 -0.21	54.58	53.97	54.32	21,622
03 Jul 25	54.35000 -0.10	54.77	54.04	54.33	59,720
02 Jul 25	54.45000 +2.59	54.59	52.99	52.99	166,122
30 Jun 25	51.86000 -0.81	52.54	51.82	52.21	130,246
27 Jun 25	52.67000 -0.20	52.87	52.20	52.87	129,155
26 Jun 25	52.87000 +0.65	53.07	52.09	52.33	147,502
25 Jun 25	52.22000 -0.84	53.04	52.09	53.04	125,326
24 Jun 25	53.06000 -0.39	53.70	52.20	52.50	157,727
23 Jun 25	53.45000 -3.60	57.78	53.30	57.76	330,158
20 Jun 25	57.05000 +0.22	57.37	56.43	56.50	132,420
19 Jun 25	56.83000 +0.38	57.27	56.48	56.48	35,260
18 Jun 25	56.45000 -0.41	57.75	56.34	56.98	144,602
17 Jun 25	56.86000 +0.64	57.43	56.20	56.94	141,155
16 Jun 25	56.22000 -0.64	56.84	55.41	56.00	154,502
13 Jun 25	56.86000 +1.69	57.38	55.55	56.50	295,205
12 Jun 25	55.17000 -0.39	55.22	54.17	55.00	146,401
11 Jun 25	55.56000 +1.73	56.11	53.69	54.60	194,673
10 Jun 25	53.83000 +0.69	55.27	53.52	53.55	171,549
09 Jun 25	53.14000 +0.86	53.53	52.42	52.50	132,551
06 Jun 25	52.28000 +1.62	52.58	51.55	51.55	121,415
05 Jun 25	50.66000 -0.48	51.59	50.57	51.59	179,453
04 Jun 25	51.14000 -0.94	52.83	50.80	52.02	159,015
03 Jun 25	52.08000 +1.96	52.62	49.62	50.24	210,562
02 Jun 25	50.12000 +0.94	51.16	49.58	50.59	125,190
30 May 25	49.18000 -1.28	50.30	48.94	49.87	180,541
29 May 25	50.46000 +0.03	50.79	49.89	50.08	114,374
28 May 25	50.43000 -0.09	51.40	50.25	51.00	104,760
27 May 25	50.52000 +0.32	50.55	48.73	49.48	151,067
26 May 25	50.20000 +0.99	50.45	49.12	49.12	40,462
23 May 25	49.21000 -0.24	49.31	48.41	48.66	222,542
22 May 25	49.45000 -0.37	49.95	48.45	49.33	163,976
21 May 25	49.82000 -1.61	51.22	49.76	51.02	242,157
20 May 25	51.43000 -0.78	52.09	51.04	51.96	100,668
16 May 25	52.21000 -0.34	52.74	51.31	52.72	141,891
15 May 25	52.55000 -1.88	53.43	51.92	52.83	134,811
14 May 25	54.43000 -0.40	55.01	54.11	54.11	95,301
13 May 25	54.83000 +1.54	55.28	53.34	53.38	172,034
12 May 25	53.29000 +2.95	54.50	52.85	52.85	176,575
09 May 25	50.34000 +1.13	50.69	49.56	50.29	109,279
08 May 25	49.21000 +2.37	49.78	47.53	47.53	233,296
07 May 25	46.84000 -0.86	48.18	45.96	48.16	219,572
06 May 25	47.70000 +0.17	49.26	47.48	48.09	167,191
05 May 25	47.53000 -1.48	48.35	47.25	47.98	130,172
02 May 25	49.01000 +1.40	49.07	47.10	48.28	213,136
01 May 25	47.61000 +1.36	48.23	46.13	46.13	170,990
30 Apr 25	46.25000 -1.62	47.27	45.48	47.27	201,990
29 Apr 25	47.87000 -0.50	48.27	47.02	47.73	95,465
28 Apr 25	48.37000 +0.31	48.71	47.97	48.02	82,071
25 Apr 25	48.06000 +0.20	48.55	47.00	47.00	127,192
24 Apr 25	47.86000 +1.15	47.93	46.69	47.06	138,505
23 Apr 25	46.71000 +0.27	48.10	45.96	47.52	159,617
22 Apr 25	46.44000 +1.26	47.12	45.74	46.69	136,175
21 Apr 25	45.18000 -1.73	46.48	44.52	46.48	116,544
17 Apr 25	46.91000 +1.02	47.92	46.28	46.28	243,589
16 Apr 25	45.89000 +0.93	46.70	45.24	45.35	171,720
15 Apr 25	44.96000 +0.17	45.76	44.28	44.42	125,050
14 Apr 25	44.79000 -0.75	47.10	44.36	47.00	218,823
11 Apr 25	45.54000 +1.27	45.89	42.83	44.08	389,813
10 Apr 25	44.27000 -6.48	47.90	43.32	47.90	558,959
09 Apr 25	50.75000 +6.31	51.46	42.35	43.01	582,740
08 Apr 25	44.44000 -2.18	48.58	43.60	48.24	529,622
07 Apr 25	46.62000 -0.29	48.28	43.33	44.59	911,686
04 Apr 25	46.91000 -8.09	52.53	46.44	52.06	643,258
03 Apr 25	55.00000 -8.19	58.32	54.70	58.32	576,470
02 Apr 25	63.19000 +0.35	63.24	62.12	62.27	87,942
01 Apr 25	62.84000 +1.25	63.14	61.30	61.39	126,764
31 Mar 25	61.59000 +1.14	62.05	60.29	60.43	140,011
28 Mar 25	60.45000 -1.59	61.76	60.20	61.71	112,865
27 Mar 25	62.04000 -0.79	62.89	61.77	62.51	105,618
26 Mar 25	62.83000 +0.26	64.16	62.59	63.00	133,701
25 Mar 25	62.57000 +0.98	62.65	61.68	61.99	129,176
24 Mar 25	61.59000 +1.99	61.81	60.57	60.57	152,536
21 Mar 25	59.60000 -0.72	60.67	59.35	60.11	234,784
20 Mar 25	60.32000 -0.33	60.73	59.82	60.28	109,186
19 Mar 25	60.65000 +2.39	61.25	58.01	58.29	226,766
18 Mar 25	58.26000 -0.44	59.62	58.08	59.44	140,067
17 Mar 25	58.70000 +0.48	59.42	58.12	58.35	142,837
14 Mar 25	58.22000 +2.30	58.24	55.41	56.00	176,106
13 Mar 25	55.92000 -1.21	57.72	55.48	56.61	169,598
12 Mar 25	57.13000 +1.02	57.89	56.08	56.10	183,208
11 Mar 25	56.11000 +1.41	56.32	54.84	54.84	189,451
10 Mar 25	54.70000 -0.75	56.56	54.39	55.46	210,162
07 Mar 25	55.45000 +1.08	56.45	54.68	55.14	177,508
06 Mar 25	54.37000 -0.48	55.13	53.29	54.44	211,862
05 Mar 25	54.85000 -1.53	55.47	52.79	55.15	341,115
04 Mar 25	56.38000 -1.21	57.49	54.71	56.31	272,494
03 Mar 25	57.59000 -5.27	63.30	57.16	62.64	279,204
28 Feb 25	62.86000 +0.50	62.92	60.82	61.60	174,183
27 Feb 25	62.36000 +2.23	63.62	59.74	60.12	250,233
26 Feb 25	60.13000 -0.38	61.00	59.60	60.77	157,674
25 Feb 25	60.51000 -1.57	62.38	60.35	61.61	165,948
24 Feb 25	62.08000 +0.41	62.31	60.91	61.50	144,542
21 Feb 25	61.67000 -2.89	64.46	61.45	64.46	188,258
20 Feb 25	64.56000 -0.09	64.77	63.82	64.25	132,534
19 Feb 25	64.65000 +1.60	65.18	63.32	63.32	155,750
18 Feb 25	63.05000 +0.50	64.10	61.85	62.76	126,611
14 Feb 25	62.55000 +1.11	63.16	61.90	61.90	104,434
13 Feb 25	61.44000 +0.35	61.64	60.27	61.07	97,317
12 Feb 25	61.09000 -3.78	64.65	61.03	64.02	189,681
11 Feb 25	64.87000 +1.20	65.73	64.15	64.15	140,042
10 Feb 25	63.67000 +2.90	63.75	61.48	61.48	177,572
07 Feb 25	60.77000 +0.16	61.45	60.51	60.80	138,918
06 Feb 25	60.61000 -1.50	62.78	60.32	62.26	133,830
05 Feb 25	62.11000 -0.48	62.65	61.70	62.02	111,613
04 Feb 25	62.59000 +1.46	62.80	59.35	59.79	157,665
03 Feb 25	61.13000 -0.24	61.80	60.09	60.82	188,791
31 Jan 25	61.37000 -2.14	62.95	61.12	62.95	171,833
30 Jan 25	63.51000 -0.20	64.05	63.27	63.74	141,563
29 Jan 25	63.71000 +0.59	63.93	62.78	62.78	102,415
28 Jan 25	63.12000 +0.47	63.25	61.98	62.67	114,861
27 Jan 25	62.65000 -1.77	64.58	62.34	64.42	144,382
24 Jan 25	64.42000 -1.35	65.67	64.08	65.63	100,986
23 Jan 25	65.77000 +0.68	66.67	65.26	65.93	117,424
22 Jan 25	65.09000 -0.02	65.85	64.70	65.00	80,884
21 Jan 25	65.11000 -0.86	65.90	64.48	65.33	162,926
20 Jan 25	65.97000 -0.21	66.10	65.29	65.55	60,372
17 Jan 25	66.18000 +0.09	66.59	65.41	66.17	186,496
16 Jan 25	66.09000 +0.59	66.22	64.60	64.94	140,882
15 Jan 25	65.50000 +0.94	65.70	64.59	65.02	211,545
14 Jan 25	64.56000 +0.39	64.72	63.21	63.66	165,423
13 Jan 25	64.17000 +1.22	66.43	63.55	63.90	262,232
10 Jan 25	62.95000 +2.31	64.10	62.20	62.20	256,880
09 Jan 25	60.64000 -0.39	61.25	60.48	60.78	49,451
08 Jan 25	61.03000 +0.89	61.06	59.99	59.99	116,165
07 Jan 25	60.14000 +0.79	60.54	59.24	59.41	106,335
06 Jan 25	59.35000 -1.03	61.81	59.20	60.50	174,979
03 Jan 25	60.38000 +0.45	60.67	59.70	60.01	105,724
02 Jan 25	59.93000 +1.70	60.06	59.06	59.08	151,400
31 Dec 24	58.23000 +1.10	58.30	57.26	57.36	78,998
30 Dec 24	57.13000 +1.35	58.17	56.01	56.55	204,894
27 Dec 24	55.78000 +0.18	56.55	55.48	55.84	68,132
24 Dec 24	55.60000 +0.77	55.69	54.52	55.13	43,308
23 Dec 24	54.83000 +0.51	54.96	53.85	54.12	112,443
20 Dec 24	54.32000 -0.03	54.97	53.93	54.28	157,374
19 Dec 24	54.35000 -0.55	55.80	54.22	55.37	130,845
18 Dec 24	54.90000 -0.87	56.38	54.83	56.02	104,559
17 Dec 24	55.77000 -0.93	56.08	54.70	56.01	95,593
16 Dec 24	56.70000 -0.98	57.24	56.46	57.14	172,162
13 Dec 24	57.68000 -1.09	58.69	57.30	58.69	91,790
12 Dec 24	58.77000 -1.07	59.64	58.46	59.64	122,413
11 Dec 24	59.84000 +1.22	60.07	58.32	58.76	107,548
10 Dec 24	58.62000 +0.02	59.73	58.24	59.00	118,277
09 Dec 24	58.60000 +0.34	59.40	58.42	58.87	161,218
06 Dec 24	58.26000 -1.64	59.92	57.95	59.92	186,425
05 Dec 24	59.90000 -0.06	60.70	59.72	59.85	149,341
04 Dec 24	59.96000 -2.45	62.20	59.81	62.20	229,055
03 Dec 24	62.41000 +0.27	62.89	61.69	62.59	210,980
02 Dec 24	62.14000 -1.67	64.29	61.95	63.90	154,681
29 Nov 24	63.81000 -0.19	64.40	63.51	64.05	56,572
28 Nov 24	64.00000 +0.16	64.00	63.46	63.46	13,701
27 Nov 24	63.84000 -0.52	65.20	63.59	64.41	97,662
26 Nov 24	64.36000 +0.37	64.89	63.80	64.64	118,511
25 Nov 24	63.99000 -1.27	65.61	63.94	65.02	124,800
22 Nov 24	65.26000 +0.13	65.69	64.46	64.61	142,406
21 Nov 24	65.13000 +1.22	65.88	64.15	64.47	172,554
20 Nov 24	63.91000 +1.57	64.16	62.34	62.45	244,013
19 Nov 24	62.34000 -0.69	63.35	62.01	62.50	113,271
18 Nov 24	63.03000 +1.29	63.71	62.33	62.33	148,087
15 Nov 24	61.74000 -0.65	63.56	61.28	62.93	262,719
14 Nov 24	62.39000 +3.27	62.90	60.20	60.20	503,303
13 Nov 24	59.12000 +0.66	59.38	57.17	58.58	140,698
12 Nov 24	58.46000 -0.98	60.40	58.35	59.37	277,627
11 Nov 24	59.44000 -0.63	59.98	58.95	59.47	96,744
08 Nov 24	60.07000 +2.54	60.15	58.60	59.63	218,462
07 Nov 24	57.53000 -0.98	58.32	57.22	58.06	164,277
06 Nov 24	58.51000 +3.25	58.93	56.61	56.65	259,112
05 Nov 24	55.26000 -0.29	55.69	54.89	55.69	69,112
04 Nov 24	55.55000 +1.14	56.19	54.62	54.95	105,631
01 Nov 24	54.41000 -0.14	55.34	54.08	55.11	76,881
31 Oct 24	54.55000 -0.08	55.27	54.54	54.90	88,649
30 Oct 24	54.63000 +0.61	55.26	54.10	54.29	85,744
29 Oct 24	54.02000 -0.38	54.69	53.56	54.45	86,598
28 Oct 24	54.40000 -1.72	55.04	54.20	54.54	179,326
25 Oct 24	56.12000 +0.96	56.35	55.43	55.57	117,463
24 Oct 24	55.16000 +0.28	55.47	54.71	55.11	179,139
23 Oct 24	54.88000 -1.01	55.94	54.44	55.69	124,705
22 Oct 24	55.89000 +0.54	56.31	55.22	55.50	131,308
21 Oct 24	55.35000 -0.98	57.00	55.29	56.87	147,445
18 Oct 24	56.33000 -0.66	57.08	55.87	56.73	111,831
17 Oct 24	56.99000 +0.47	57.03	56.20	56.31	94,216
16 Oct 24	56.52000 -0.09	57.47	56.49	57.18	75,073
15 Oct 24	56.61000 -2.74	57.49	56.59	57.10	207,535
11 Oct 24	59.35000 +0.51	59.55	58.44	58.69	147,314
10 Oct 24	58.84000 +1.13	59.07	57.82	58.10	96,207
09 Oct 24	57.71000 +0.60	57.90	56.25	56.49	164,265
08 Oct 24	57.11000 -2.15	58.25	56.36	58.25	180,614
07 Oct 24	59.26000 +0.19	59.85	58.97	59.35	127,006
04 Oct 24	59.07000 +0.85	59.55	58.20	58.50	193,329
03 Oct 24	58.22000 +2.52	58.49	55.70	56.26	315,393
02 Oct 24	55.70000 +1.27	56.00	54.52	55.58	237,426
01 Oct 24	54.43000 +2.59	54.52	51.00	51.50	311,081
30 Sep 24	51.84000 -0.02	52.38	51.00	51.15	116,894
27 Sep 24	51.86000 +2.00	52.12	50.75	50.79	195,854
26 Sep 24	49.86000 -2.51	51.35	49.74	51.33	306,061
25 Sep 24	52.37000 -2.34	54.63	52.31	54.51	145,234
24 Sep 24	54.71000 -0.96	56.61	54.65	56.40	130,177
23 Sep 24	55.67000 +0.67	56.07	54.74	54.88	120,541
20 Sep 24	55.00000 +0.27	55.28	54.08	54.73	138,048
19 Sep 24	54.73000 +0.33	55.70	54.68	55.46	82,985
18 Sep 24	54.40000 +0.13	55.20	53.85	54.19	106,735
17 Sep 24	54.27000 +1.03	54.70	53.20	53.30	116,386
16 Sep 24	53.24000 +0.51	53.66	52.69	53.02	88,127
13 Sep 24	52.73000 +0.09	53.49	52.62	52.87	81,152
12 Sep 24	52.64000 +0.08	53.43	52.02	52.49	172,012
11 Sep 24	52.56000 -0.01	52.81	51.51	52.62	127,077
10 Sep 24	52.57000 -2.06	54.62	52.17	54.62	146,640
09 Sep 24	54.63000 -0.03	55.25	54.37	54.75	84,689
06 Sep 24	54.66000 -0.48	55.90	54.23	55.39	102,623
05 Sep 24	55.14000 -0.05	56.17	54.78	55.92	129,994
04 Sep 24	55.19000 -0.82	56.91	55.01	56.01	96,203
03 Sep 24	56.01000 -1.69	56.76	55.73	56.76	162,935
30 Aug 24	57.70000 -1.37	58.66	57.12	58.28	150,380
29 Aug 24	59.07000 +0.88	59.38	58.13	58.70	132,230
28 Aug 24	58.19000 +0.03	58.30	57.55	57.87	56,407
27 Aug 24	58.16000 -1.10	59.18	57.83	58.93	126,809
26 Aug 24	59.26000 +0.74	60.18	58.70	59.36	94,212
23 Aug 24	58.52000 +0.53	58.73	58.08	58.27	73,899
22 Aug 24	57.99000 -0.11	58.49	57.79	58.13	48,758
21 Aug 24	58.10000 +0.05	58.67	57.46	58.55	108,492
20 Aug 24	58.05000 -1.42	59.35	57.93	59.35	134,238
19 Aug 24	59.47000 +0.27	60.34	59.30	59.31	107,225
16 Aug 24	59.20000 -1.02	60.03	59.11	59.25	141,837
15 Aug 24	60.22000 +1.93	60.23	59.05	59.39	153,765
14 Aug 24	58.29000 +0.04	58.60	57.83	58.38	54,534
13 Aug 24	58.25000 -0.99	58.92	57.84	58.92	109,058
12 Aug 24	59.24000 +0.92	59.57	58.68	58.69	92,114
09 Aug 24	58.32000 -0.02	58.70	57.74	58.28	90,173
08 Aug 24	58.34000 +2.07	58.35	56.63	56.63	108,725
07 Aug 24	56.27000 +0.04	57.82	56.21	57.24	157,019
06 Aug 24	56.23000 -1.44	56.63	54.99	55.48	225,724
02 Aug 24	57.67000 -4.07	60.67	56.98	60.67	300,595
01 Aug 24	61.74000 -2.43	64.52	61.43	64.17	157,799
31 Jul 24	64.17000 +0.51	66.69	63.36	65.96	317,097
30 Jul 24	63.66000 +0.75	63.87	62.76	62.78	94,429
29 Jul 24	62.91000 -0.81	64.18	62.20	63.99	90,751
26 Jul 24	63.72000 +0.31	63.90	62.77	63.41	83,436
25 Jul 24	63.41000 +0.34	63.84	62.90	62.90	64,796
24 Jul 24	63.07000 -0.72	64.38	63.04	63.87	82,717
23 Jul 24	63.79000 -0.59	64.29	63.38	63.95	61,819
22 Jul 24	64.38000 -0.50	64.82	63.80	64.82	69,920
19 Jul 24	64.88000 -0.66	65.51	64.42	65.51	53,867
18 Jul 24	65.54000 -0.78	66.78	65.43	66.43	54,129
17 Jul 24	66.32000 +0.10	67.71	66.32	66.35	84,471
16 Jul 24	66.22000 -0.64	66.82	65.95	66.40	66,251
15 Jul 24	66.86000 +1.12	67.46	66.02	66.21	116,169
12 Jul 24	65.74000 +0.09	66.84	65.60	66.21	63,662
11 Jul 24	65.65000 +1.22	66.07	64.34	64.55	105,321
10 Jul 24	64.43000 +1.07	64.50	63.08	63.08	83,632
09 Jul 24	63.36000 -0.36	64.21	62.93	63.47	51,377
08 Jul 24	63.72000 +0.29	63.80	62.88	63.11	50,761
05 Jul 24	63.43000 -1.74	65.28	63.29	65.27	165,698
04 Jul 24	65.17000 -0.09	65.49	64.60	64.60	17,549
03 Jul 24	65.26000 +1.11	65.78	64.12	64.17	71,643
02 Jul 24	64.15000 +0.02	65.36	63.80	64.64	57,735
28 Jun 24	64.13000 +0.36	65.07	63.86	64.45	105,783
27 Jun 24	63.77000 +0.80	63.83	63.10	63.45	56,962
26 Jun 24	62.97000 -0.76	63.71	61.91	63.58	98,244
25 Jun 24	63.73000 -0.75	64.27	63.09	64.27	104,998
24 Jun 24	64.48000 +1.43	64.68	63.13	63.13	107,458
21 Jun 24	63.05000 -0.71	64.07	62.71	63.95	188,209
20 Jun 24	63.76000 +1.12	64.25	62.71	62.83	173,819
19 Jun 24	62.64000 -0.38	63.19	62.51	62.51	28,839
18 Jun 24	63.02000 +0.38	63.66	62.73	62.85	171,731
17 Jun 24	62.64000 -0.27	63.00	62.40	62.83	97,802
14 Jun 24	62.91000 -1.47	64.32	62.65	64.32	85,636
13 Jun 24	64.38000 -2.03	66.33	63.88	66.18	89,365
12 Jun 24	66.41000 -0.44	67.70	66.08	67.17	75,831
11 Jun 24	66.85000 +0.10	67.06	65.70	66.49	59,024
10 Jun 24	66.75000 +1.22	67.17	65.29	65.94	94,236
07 Jun 24	65.53000 -0.60	66.22	65.50	65.89	84,707
06 Jun 24	66.13000 +0.94	66.13	65.26	65.26	62,682
05 Jun 24	65.19000 +0.22	65.72	64.95	65.15	132,992
04 Jun 24	64.97000 -0.99	65.33	64.47	65.28	148,696
03 Jun 24	65.96000 -4.44	70.12	65.80	70.01	195,786
31 May 24	70.40000 +1.57	70.45	68.84	68.94	100,605
30 May 24	68.83000 +1.47	68.86	67.38	67.38	82,869
29 May 24	67.36000 +0.21	67.99	66.84	67.10	72,418
28 May 24	67.15000 +1.15	67.43	66.00	66.00	78,955
27 May 24	66.00000 +0.01	66.45	65.80	65.80	11,991
24 May 24	65.99000 -0.38	66.76	65.70	66.20	50,477
23 May 24	66.37000 -0.33	67.56	66.16	66.79	68,460
22 May 24	66.70000 -0.82	67.10	66.18	67.06	84,069
21 May 24	67.52000 -0.25	68.35	67.29	67.42	76,946
17 May 24	67.77000 +0.63	68.25	67.07	67.50	80,835
16 May 24	67.14000 -0.88	68.51	67.12	68.04	95,484
15 May 24	68.02000 +0.05	68.83	67.40	67.98	94,295
14 May 24	67.97000 -0.10	68.50	67.39	67.92	87,842
13 May 24	68.07000 -0.21	69.00	68.01	68.38	66,603
10 May 24	68.28000 -1.33	70.02	68.17	69.73	154,257
09 May 24	69.61000 -0.25	70.68	69.43	69.78	110,000
08 May 24	69.86000 -2.17	71.00	68.60	70.97	245,580
07 May 24	72.03000 +0.40	72.55	71.44	71.44	68,061
06 May 24	71.63000 +1.19	72.15	70.87	70.94	79,879
03 May 24	70.44000 +0.58	70.51	69.01	69.75	98,865
02 May 24	69.86000 +0.07	70.83	69.71	70.02	74,551
01 May 24	69.79000 -0.83	70.57	68.80	70.21	138,277
30 Apr 24	70.62000 -2.47	73.00	70.60	72.99	118,370
29 Apr 24	73.09000 +0.31	73.10	72.31	72.58	53,828
26 Apr 24	72.78000 +0.19	73.08	72.03	72.25	56,067
25 Apr 24	72.59000 +0.10	73.22	71.79	72.39	62,964
24 Apr 24	72.49000 +0.41	72.70	71.86	71.86	111,788
23 Apr 24	72.08000 +0.60	72.25	70.54	71.17	64,602
22 Apr 24	71.48000 -0.02	72.03	70.46	71.00	79,985
19 Apr 24	71.50000 +0.51	72.05	70.51	70.83	52,963
18 Apr 24	70.99000 -0.31	72.06	70.61	71.59	71,813
17 Apr 24	71.30000 -0.97	72.65	70.81	71.83	116,459
16 Apr 24	72.27000 -0.21	72.53	70.80	71.96	125,877
15 Apr 24	72.48000 -1.59	74.50	71.95	74.08	107,441
12 Apr 24	74.07000 -0.98	76.63	73.87	75.60	136,764
11 Apr 24	75.05000 -0.86	76.04	74.31	75.60	177,854
10 Apr 24	75.91000 +0.52	76.34	75.30	75.59	234,072
09 Apr 24	75.39000 +0.24	75.49	74.25	75.11	91,344
08 Apr 24	75.15000 +0.04	75.39	74.37	75.12	96,256
05 Apr 24	75.11000 +1.27	75.42	74.29	74.56	167,213
04 Apr 24	73.84000 +0.66	73.85	72.88	73.17	133,281
03 Apr 24	73.18000 +1.92	73.23	71.21	71.26	284,894
02 Apr 24	71.26000 +0.55	71.26	70.34	71.00	116,651
01 Apr 24	70.71000 +0.43	71.08	70.00	70.30	177,663
28 Mar 24	70.28000 +0.55	70.54	70.00	70.38	100,082
27 Mar 24	69.73000 +0.17	70.08	69.15	69.15	78,015
26 Mar 24	69.56000 -0.72	70.39	69.53	70.02	81,741
25 Mar 24	70.28000 +0.93	70.48	69.39	69.39	118,833
22 Mar 24	69.35000 -0.32	70.17	69.15	70.02	81,891
21 Mar 24	69.67000 +0.28	70.32	69.26	69.26	145,955
20 Mar 24	69.39000 +0.21	69.84	68.47	68.47	132,816
19 Mar 24	69.18000 +0.67	69.53	68.31	68.31	117,485
18 Mar 24	68.51000 +0.15	68.80	68.06	68.46	98,019
15 Mar 24	68.36000 -0.50	69.08	67.99	68.19	133,550
14 Mar 24	68.86000 -0.83	69.75	68.71	69.49	122,432
13 Mar 24	69.69000 +1.08	69.90	68.85	68.93	143,284
12 Mar 24	68.61000 +0.35	68.66	67.81	68.01	151,549
11 Mar 24	68.26000 +1.51	68.47	66.17	66.30	139,404
08 Mar 24	66.75000 +0.53	67.16	66.41	66.50	187,956
07 Mar 24	66.22000 -0.68	67.21	66.22	66.65	186,619
06 Mar 24	66.90000 +0.61	67.66	66.63	67.13	133,579
05 Mar 24	66.29000 -0.06	66.96	65.88	66.18	171,299
04 Mar 24	66.35000 -1.97	68.21	66.28	68.00	145,972
01 Mar 24	68.32000 +1.31	68.75	67.01	67.01	216,658
29 Feb 24	67.01000 +2.06	67.21	64.83	64.90	191,229
28 Feb 24	64.95000 +2.64	65.42	61.82	62.34	254,316
27 Feb 24	62.31000 +0.26	63.03	62.09	62.15	114,957
26 Feb 24	62.05000 -0.03	62.47	61.54	61.72	51,232
23 Feb 24	62.08000 -0.28	62.25	61.02	61.34	69,638
22 Feb 24	62.36000 -0.17	63.08	61.91	62.36	105,470
21 Feb 24	62.53000 +2.59	62.54	60.12	60.12	155,390
20 Feb 24	59.94000 -0.51	60.74	59.70	60.42	78,768
16 Feb 24	60.45000 +1.03	60.76	59.47	59.77	134,352
15 Feb 24	59.42000 +1.98	60.03	57.60	57.60	241,143
14 Feb 24	57.44000 +0.35	58.34	57.03	57.26	91,036
13 Feb 24	57.09000 -0.20	57.94	56.78	57.01	102,480
12 Feb 24	57.29000 +1.36	57.60	55.74	55.87	116,038
09 Feb 24	55.93000 -0.30	56.45	55.65	56.27	94,196
08 Feb 24	56.23000 +0.02	56.70	55.81	56.24	82,139
07 Feb 24	56.21000 +0.08	56.56	55.49	56.56	76,185
06 Feb 24	56.13000 +0.46	56.98	55.69	55.79	81,072
05 Feb 24	55.67000 -0.25	55.92	54.91	55.68	87,623
02 Feb 24	55.92000 -0.46	56.55	55.50	56.24	107,092
01 Feb 24	56.38000 -0.65	58.09	56.03	57.31	98,349
31 Jan 24	57.03000 -1.28	58.41	57.03	58.41	128,147
30 Jan 24	58.31000 +0.71	58.49	56.91	57.22	113,492
29 Jan 24	57.60000 -0.01	57.71	56.60	57.10	91,614
26 Jan 24	57.61000 -0.17	57.93	56.80	57.36	104,366
25 Jan 24	57.78000 +0.69	57.83	56.48	57.52	142,149
24 Jan 24	57.09000 +0.86	57.44	56.41	56.51	142,894
23 Jan 24	56.23000 +0.57	56.57	55.47	55.47	139,702
22 Jan 24	55.66000 +0.73	55.75	54.55	54.91	144,252
19 Jan 24	54.93000 +0.57	54.93	53.98	54.35	152,552
18 Jan 24	54.36000 -0.03	54.47	53.61	54.38	167,453
17 Jan 24	54.39000 -0.29	54.99	53.79	54.15	135,040
16 Jan 24	54.68000 -0.86	55.64	54.45	55.61	118,334
15 Jan 24	55.54000 -0.23	55.72	55.44	55.53	30,592
12 Jan 24	55.77000 +0.65	56.47	55.24	55.86	192,122
11 Jan 24	55.12000 -0.20	55.99	54.99	55.65	170,409
10 Jan 24	55.32000 -0.87	56.15	54.95	56.01	98,827
09 Jan 24	56.19000 -0.52	56.90	55.81	56.90	78,967
08 Jan 24	56.71000 -1.64	57.23	55.50	56.81	351,871
05 Jan 24	58.35000 +0.71	58.41	57.20	58.39	179,187
04 Jan 24	57.64000 -1.87	59.44	57.47	59.36	198,245
03 Jan 24	59.51000 +0.68	59.84	58.42	58.57	140,718
02 Jan 24	58.83000 +0.67	59.56	58.53	59.00	110,093
29 Dec 23	58.16000 -0.39	59.00	58.07	58.68	81,860
28 Dec 23	58.55000 -0.91	59.20	58.55	58.95	111,936
27 Dec 23	59.46000 +1.38	59.80	59.19	59.63	188,532
22 Dec 23	58.08000 +0.11	58.76	58.02	58.19	133,101
21 Dec 23	57.97000 +0.05	58.22	57.53	57.64	70,083
20 Dec 23	57.92000 -0.91	59.48	57.86	59.00	127,098
19 Dec 23	58.83000 +0.24	58.91	57.72	58.08	137,367
18 Dec 23	58.59000 +0.79	59.86	58.41	58.92	138,038
15 Dec 23	57.80000 -0.60	58.33	56.99	58.17	200,548
14 Dec 23	58.40000 +1.89	58.61	57.20	57.20	210,920
13 Dec 23	56.51000 +1.01	56.55	55.18	55.41	172,731
12 Dec 23	55.50000 -1.15	56.09	54.94	55.67	119,721
11 Dec 23	56.65000 +0.05	56.97	56.09	56.26	87,515
08 Dec 23	56.60000 +0.60	56.82	56.25	56.73	128,092
07 Dec 23	56.00000 -0.15	56.87	55.46	56.47	242,637
06 Dec 23	56.15000 -1.50	57.78	56.00	57.36	321,681
05 Dec 23	57.65000 -1.48	59.50	57.51	59.01	321,737
04 Dec 23	59.13000 -0.53	59.52	58.74	59.10	84,882
01 Dec 23	59.66000 -0.48	60.82	59.32	59.87	215,310
30 Nov 23	60.14000 +0.41	61.90	59.40	60.26	217,313
29 Nov 23	59.73000 -0.13	60.34	59.16	60.18	113,135
28 Nov 23	59.86000 -0.44	60.59	59.75	60.22	139,339
27 Nov 23	60.30000 -1.25	61.27	59.75	61.00	184,926
24 Nov 23	61.55000 +0.09	61.64	60.68	60.68	79,973
23 Nov 23	61.46000 +0.28	61.46	60.69	60.91	12,426
22 Nov 23	61.18000 +0.00	61.31	59.18	60.23	199,401
21 Nov 23	61.18000 -0.44	61.42	60.35	60.95	142,339
20 Nov 23	61.62000 -0.08	62.60	61.59	62.44	88,321
17 Nov 23	61.70000 +1.33	61.93	60.88	61.08	110,544
16 Nov 23	60.37000 -1.79	61.54	59.24	61.51	238,754
15 Nov 23	62.16000 +0.66	62.58	61.31	61.43	118,218
14 Nov 23	61.50000 -0.24	62.31	61.35	62.19	110,509
13 Nov 23	61.74000 +0.19	62.52	61.32	61.55	86,867
10 Nov 23	61.55000 +0.78	62.00	61.04	61.56	134,553
09 Nov 23	60.77000 -1.21	62.91	60.69	62.32	190,258
08 Nov 23	61.98000 -0.80	62.70	61.00	61.51	222,481
07 Nov 23	62.78000 -2.13	64.18	62.06	63.99	187,522
06 Nov 23	64.91000 -1.80	67.04	64.78	67.00	128,412
03 Nov 23	66.71000 -0.75	67.89	66.28	67.67	129,913
02 Nov 23	67.46000 +1.38	67.47	65.40	65.81	272,943
01 Nov 23	66.08000 -0.50	67.28	65.70	66.99	150,755
31 Oct 23	66.58000 +0.92	66.84	65.39	65.85	103,647
30 Oct 23	65.66000 -0.59	67.06	65.00	66.07	110,246
27 Oct 23	66.25000 -0.33	66.97	65.40	66.57	124,409
26 Oct 23	66.58000 -0.60	66.78	65.24	66.35	128,195
25 Oct 23	67.18000 +0.50	67.50	66.03	66.72	110,660
24 Oct 23	66.68000 -0.57	67.50	66.68	67.29	92,854
23 Oct 23	67.25000 -1.19	67.72	66.74	67.72	113,448
20 Oct 23	68.44000 -1.30	70.00	68.12	69.49	133,566
19 Oct 23	69.74000 -0.50	70.61	68.97	69.76	125,134
18 Oct 23	70.24000 +0.46	70.35	69.41	70.08	225,581
17 Oct 23	69.78000 +0.85	70.25	68.73	68.86	246,453
16 Oct 23	68.93000 +0.86	69.23	67.40	68.52	216,560
13 Oct 23	68.07000 +1.70	68.75	67.13	67.79	228,839
12 Oct 23	66.37000 +0.34	67.01	65.81	66.58	133,338
11 Oct 23	66.03000 +0.59	66.13	64.51	64.84	134,873
10 Oct 23	65.44000 +3.24	66.12	65.16	65.62	183,336
06 Oct 23	62.20000 +2.07	62.54	60.30	60.32	141,572
05 Oct 23	60.13000 -0.15	60.99	59.28	59.45	133,325
04 Oct 23	60.28000 -2.49	61.97	59.61	61.88	152,589
03 Oct 23	62.77000 +0.17	62.79	61.53	62.24	103,909
02 Oct 23	62.60000 -1.99	65.26	62.05	64.84	149,183
29 Sep 23	64.59000 -1.72	66.40	64.41	66.40	195,742
28 Sep 23	66.31000 +0.29	66.48	65.53	65.78	114,524
27 Sep 23	66.02000 +3.14	66.48	64.46	64.46	303,111
26 Sep 23	62.88000 +0.48	63.46	61.71	61.71	103,605
25 Sep 23	62.40000 +1.43	62.52	60.63	60.68	139,968
22 Sep 23	60.97000 +0.07	62.05	60.75	61.43	122,550
21 Sep 23	60.90000 -1.13	62.43	60.55	62.29	122,041
20 Sep 23	62.03000 -1.27	63.36	62.00	62.68	115,295
19 Sep 23	63.30000 -0.47	64.38	63.04	64.01	81,923
18 Sep 23	63.77000 -0.19	65.00	63.25	64.61	130,267
15 Sep 23	63.96000 -1.14	64.93	63.52	64.75	255,242
14 Sep 23	65.10000 -0.04	65.95	64.70	65.51	189,324
13 Sep 23	65.14000 -0.31	65.85	64.07	65.50	245,694
12 Sep 23	65.45000 +3.46	65.49	62.74	62.74	445,262
11 Sep 23	61.99000 -2.59	63.00	61.46	62.62	304,494
08 Sep 23	64.58000 +0.66	64.96	64.07	64.30	103,821
07 Sep 23	63.92000 -0.34	64.98	63.57	63.97	109,801
06 Sep 23	64.26000 -0.38	65.48	63.59	64.43	138,146
05 Sep 23	64.64000 -1.00	66.25	64.42	65.72	192,136
01 Sep 23	65.64000 +2.07	66.24	64.31	64.35	328,520
31 Aug 23	63.57000 -0.57	64.53	63.45	64.44	184,640
30 Aug 23	64.14000 +0.02	64.77	63.93	64.19	194,031
29 Aug 23	64.12000 +0.44	64.31	63.17	63.73	177,809
28 Aug 23	63.68000 +0.23	64.65	63.32	63.51	147,726
25 Aug 23	63.45000 +0.59	63.73	62.26	63.22	181,592
24 Aug 23	62.86000 -0.71	63.60	62.72	63.31	108,242
23 Aug 23	63.57000 -0.99	64.12	63.18	63.92	191,364
22 Aug 23	64.56000 -0.71	65.90	64.55	65.12	106,011
21 Aug 23	65.27000 -0.09	66.00	64.56	65.51	114,088
18 Aug 23	65.36000 +0.43	65.76	64.00	64.55	163,053
17 Aug 23	64.93000 +0.87	65.86	64.56	64.74	108,212
16 Aug 23	64.06000 -0.03	65.09	63.73	64.20	99,300
15 Aug 23	64.09000 -0.50	64.39	63.42	63.73	245,005
14 Aug 23	64.59000 -0.79	65.12	64.15	64.74	107,922
11 Aug 23	65.38000 +0.68	65.76	64.49	64.51	98,262
10 Aug 23	64.70000 -1.00	66.02	64.29	65.70	132,678
09 Aug 23	65.70000 +0.35	66.85	65.50	66.26	195,814
08 Aug 23	65.35000 +1.24	65.55	63.29	63.88	194,912
04 Aug 23	64.11000 -0.36	65.12	63.88	64.44	151,489
03 Aug 23	64.47000 +2.24	65.27	62.21	62.78	307,848
02 Aug 23	62.23000 -0.03	62.62	60.92	61.76	266,052
01 Aug 23	62.26000 +1.48	62.47	59.89	60.27	320,963
31 Jul 23	60.78000 +1.04	60.94	59.04	59.90	346,679
28 Jul 23	59.74000 +2.92	60.15	57.20	58.50	521,224
27 Jul 23	56.82000 -0.06	57.98	56.45	57.37	155,220
26 Jul 23	56.88000 +0.81	57.10	55.20	55.20	162,913
25 Jul 23	56.07000 +0.43	56.72	55.58	55.61	103,982
24 Jul 23	55.64000 -0.09	56.50	55.64	56.00	139,959
21 Jul 23	55.73000 +0.38	55.98	54.85	55.62	178,299
20 Jul 23	55.35000 +0.77	55.42	54.36	55.00	217,683
19 Jul 23	54.58000 +0.78	54.95	53.75	53.77	133,771
18 Jul 23	53.80000 +1.98	54.32	51.83	51.83	321,212
17 Jul 23	51.82000 +1.20	52.28	50.11	50.13	211,933
14 Jul 23	50.62000 -1.66	51.87	50.48	51.85	195,659
13 Jul 23	52.28000 +0.76	53.00	51.34	51.34	200,689
12 Jul 23	51.52000 -1.23	53.44	51.45	52.99	244,016
11 Jul 23	52.75000 +2.34	52.96	50.62	51.13	307,524
10 Jul 23	50.41000 +0.07	50.58	49.47	49.94	313,017
07 Jul 23	50.34000 +0.58	51.47	49.50	49.61	318,918
06 Jul 23	49.76000 -0.59	50.06	48.52	49.61	184,748
05 Jul 23	50.35000 -0.15	50.70	49.72	50.53	159,450
04 Jul 23	50.50000 +0.08	50.78	50.07	50.10	49,987
30 Jun 23	50.42000 +0.77	51.00	49.75	50.01	220,357
29 Jun 23	49.65000 +1.55	49.74	48.31	48.34	187,635
28 Jun 23	48.10000 +0.53	48.28	47.04	47.74	158,546
27 Jun 23	47.57000 +0.39	47.91	46.40	47.06	184,447
26 Jun 23	47.18000 +1.02	47.67	46.03	46.04	135,122
23 Jun 23	46.16000 -0.45	46.71	45.60	45.70	177,854
22 Jun 23	46.61000 -1.84	47.41	46.45	47.41	205,432
21 Jun 23	48.45000 +0.47	49.82	47.91	47.96	227,689
20 Jun 23	47.98000 -1.22	49.45	46.86	49.08	462,284
19 Jun 23	49.20000 -0.75	49.71	49.20	49.71	85,616
16 Jun 23	49.95000 +0.31	50.41	49.13	50.19	309,922
15 Jun 23	49.64000 +0.49	50.74	49.49	49.54	150,891
14 Jun 23	49.15000 -1.68	51.03	48.75	50.89	190,430
13 Jun 23	50.83000 +0.64	52.70	50.80	50.94	216,821
12 Jun 23	50.19000 -0.19	51.06	48.96	49.14	196,175
09 Jun 23	50.38000 -0.36	51.55	50.09	50.51	136,081
08 Jun 23	50.74000 -0.27	51.80	50.23	51.01	281,179
07 Jun 23	51.01000 +2.17	51.39	49.04	49.21	265,407
06 Jun 23	48.84000 +0.43	49.39	47.32	47.54	248,281
05 Jun 23	48.41000 +0.65	50.54	48.41	50.07	338,749
02 Jun 23	47.76000 +1.91	48.23	46.46	47.21	232,242
01 Jun 23	45.85000 +0.98	46.54	44.84	44.93	263,904
31 May 23	44.87000 -0.32	44.97	44.26	44.39	229,215
30 May 23	45.19000 -1.86	46.16	44.42	45.94	226,910
29 May 23	47.05000 +0.12	47.32	46.21	46.21	18,947
26 May 23	46.93000 +0.00	47.76	46.31	47.65	141,587
25 May 23	46.93000 -2.37	48.51	46.74	48.30	186,476
24 May 23	49.30000 +0.46	50.41	48.12	49.53	286,552
23 May 23	48.84000 +2.21	49.35	47.45	47.45	294,775
19 May 23	46.63000 +0.92	47.05	45.84	46.12	304,400
18 May 23	45.71000 +1.15	45.71	43.61	44.35	214,536
17 May 23	44.56000 +1.30	44.87	43.30	43.91	357,469
16 May 23	43.26000 -1.80	45.01	43.23	44.50	280,635
15 May 23	45.06000 +0.45	45.79	44.53	45.10	189,046
12 May 23	44.61000 -0.28	45.24	43.76	44.89	240,313
11 May 23	44.89000 -0.88	45.79	44.11	45.01	233,652
10 May 23	45.77000 -0.84	48.58	45.42	47.68	406,499
09 May 23	46.61000 -0.18	47.36	45.75	46.29	309,654
08 May 23	46.79000 +0.33	48.00	46.53	47.70	190,196
05 May 23	46.46000 +2.16	46.66	45.60	45.77	284,320
04 May 23	44.30000 -0.66	45.92	43.88	45.38	364,720
03 May 23	44.96000 -1.35	45.90	44.67	45.55	388,831
02 May 23	46.31000 -2.40	47.99	45.48	47.97	374,314
01 May 23	48.71000 -0.25	48.92	47.81	47.92	132,340
28 Apr 23	48.96000 +1.79	49.77	46.90	47.19	235,213
27 Apr 23	47.17000 -0.03	47.79	46.50	47.21	187,386
26 Apr 23	47.20000 -1.71	48.91	46.75	48.61	261,426
25 Apr 23	48.91000 -2.33	50.69	48.76	50.69	329,816
24 Apr 23	51.24000 +1.07	51.48	49.69	50.09	212,186
21 Apr 23	50.17000 -0.20	50.81	49.75	50.72	171,466
20 Apr 23	50.37000 -0.70	50.42	49.75	50.15	287,024
19 Apr 23	51.07000 +0.02	51.21	49.99	50.01	204,314
18 Apr 23	51.05000 +0.36	51.08	49.71	50.51	190,592
17 Apr 23	50.69000 -0.89	51.27	49.95	50.42	251,571
14 Apr 23	51.58000 -0.08	52.35	51.05	51.53	303,205
13 Apr 23	51.66000 -0.06	52.03	51.08	51.61	213,256
12 Apr 23	51.72000 -1.19	53.00	51.60	52.99	256,236
11 Apr 23	52.91000 -0.22	53.65	52.41	53.56	193,997
10 Apr 23	53.13000 +0.48	54.40	52.87	52.94	184,051
06 Apr 23	52.65000 -0.30	53.04	52.27	52.96	188,151
05 Apr 23	52.95000 +0.28	53.02	51.55	52.76	241,724
04 Apr 23	52.67000 -1.46	54.57	51.87	54.40	369,800
03 Apr 23	54.13000 +5.41	54.85	51.50	51.90	608,700
31 Mar 23	48.72000 +1.14	48.95	47.96	47.99	214,391
30 Mar 23	47.58000 -0.03	48.50	47.28	48.22	176,520
29 Mar 23	47.61000 +0.22	48.65	47.42	48.09	172,011
28 Mar 23	47.39000 -0.42	48.23	47.12	47.59	190,077
27 Mar 23	47.81000 +1.12	48.16	46.18	47.62	233,265
24 Mar 23	46.69000 -0.15	46.91	45.30	45.72	239,558
23 Mar 23	46.84000 -0.42	48.20	46.48	47.23	296,131
22 Mar 23	47.26000 -1.90	49.59	47.20	49.38	326,000
21 Mar 23	49.16000 +2.26	49.83	48.40	48.43	245,433
20 Mar 23	46.90000 +0.15	48.10	46.19	46.86	216,112
17 Mar 23	46.75000 -1.36	48.07	46.16	47.41	275,336
16 Mar 23	48.11000 +2.17	48.42	44.66	44.69	452,855
15 Mar 23	45.94000 -4.67	48.25	44.45	48.25	609,782
14 Mar 23	50.61000 -1.06	52.46	49.44	51.02	367,607
13 Mar 23	51.67000 -2.62	53.95	50.76	51.71	409,803
10 Mar 23	54.29000 -1.85	56.47	53.55	55.80	507,916
09 Mar 23	56.14000 -1.26	59.21	55.94	57.93	346,755
08 Mar 23	57.40000 -1.54	59.60	56.65	58.83	306,697
07 Mar 23	58.94000 -1.05	59.60	58.03	59.60	270,920
06 Mar 23	59.99000 -2.67	62.19	59.54	62.13	414,716
03 Mar 23	62.66000 +0.25	63.57	61.01	61.49	184,650
02 Mar 23	62.41000 +0.95	62.80	61.32	61.49	217,726
01 Mar 23	61.46000 +3.11	61.70	57.86	58.34	264,008
28 Feb 23	58.35000 -3.98	63.60	58.31	63.36	519,994
27 Feb 23	62.33000 +0.41	62.89	61.63	61.97	159,581
24 Feb 23	61.92000 +1.45	62.48	59.76	60.10	200,079
23 Feb 23	60.47000 +1.00	61.50	59.39	60.69	181,322
22 Feb 23	59.47000 +1.50	59.64	57.60	57.85	260,294
21 Feb 23	57.97000 -0.68	59.06	57.38	58.56	182,184
17 Feb 23	58.65000 -4.17	61.34	58.27	61.25	485,780
16 Feb 23	62.82000 -0.78	64.23	62.68	63.50	228,630
15 Feb 23	63.60000 -1.39	64.37	62.64	64.37	224,015
14 Feb 23	64.99000 +0.43	65.43	63.42	63.83	189,420
13 Feb 23	64.56000 -0.68	65.01	63.40	64.11	259,632
10 Feb 23	65.24000 +3.51	65.50	62.53	62.87	316,645
09 Feb 23	61.73000 -1.33	62.97	61.35	62.70	191,565
08 Feb 23	63.06000 -0.19	64.08	62.47	63.39	218,308
07 Feb 23	63.25000 +2.81	63.38	60.17	61.00	256,003
06 Feb 23	60.44000 -1.70	62.78	59.98	62.49	344,919
03 Feb 23	62.14000 -0.16	63.78	61.69	62.47	187,139
02 Feb 23	62.30000 -0.82	63.92	61.34	63.06	221,174
01 Feb 23	63.12000 -2.29	64.98	61.33	64.90	397,149
31 Jan 23	65.41000 -0.27	66.64	64.81	65.68	178,687
30 Jan 23	65.68000 -2.59	67.45	65.58	66.87	223,462
27 Jan 23	68.27000 -0.36	69.80	68.04	68.72	290,201
26 Jan 23	68.63000 +1.69	68.75	65.79	67.70	273,922
25 Jan 23	66.94000 -0.16	66.94	64.78	66.61	197,014
24 Jan 23	67.10000 -1.50	68.28	66.71	67.96	253,034
23 Jan 23	68.60000 +1.45	68.95	67.38	67.50	233,777
20 Jan 23	67.15000 +0.72	67.52	66.21	66.95	142,496
19 Jan 23	66.43000 +1.59	66.57	63.90	64.18	215,006
18 Jan 23	64.84000 -2.03	68.20	64.83	67.51	296,819
17 Jan 23	66.87000 +0.07	68.43	66.56	67.65	193,739
16 Jan 23	66.80000 -0.50	67.70	66.77	67.00	68,330
13 Jan 23	67.30000 -0.64	68.18	66.74	68.08	177,425
12 Jan 23	67.94000 +2.14	68.72	66.14	66.14	189,049
11 Jan 23	65.80000 +0.04	67.23	64.94	67.12	197,259
10 Jan 23	65.76000 -1.05	67.65	64.83	66.98	177,964
09 Jan 23	66.81000 +2.20	67.50	66.10	66.35	167,903
06 Jan 23	64.61000 +0.62	65.63	64.57	64.91	227,320
05 Jan 23	63.99000 +1.08	64.39	62.58	62.73	133,715
04 Jan 23	62.91000 -1.31	64.20	62.00	62.38	221,601
03 Jan 23	64.22000 -4.34	69.34	63.74	68.33	310,034
30 Dec 22	68.56000 +0.13	68.96	67.70	68.14	121,935
29 Dec 22	68.43000 +0.99	68.94	66.22	66.90	185,142
28 Dec 22	67.44000 -3.08	70.74	66.26	70.74	252,062
23 Dec 22	70.52000 +2.74	70.61	68.56	68.92	188,686
22 Dec 22	67.78000 -3.19	71.05	66.30	70.97	217,785
21 Dec 22	70.97000 +3.54	71.00	68.05	68.66	227,037
20 Dec 22	67.43000 +0.09	68.20	66.32	67.34	154,309
19 Dec 22	67.34000 -1.26	69.63	66.99	69.21	234,382
16 Dec 22	68.60000 -1.43	69.04	66.78	68.27	300,862
15 Dec 22	70.03000 +2.07	70.03	67.19	67.34	274,037
14 Dec 22	67.96000 -0.96	69.70	67.44	68.99	253,685
13 Dec 22	68.92000 +2.59	69.94	67.18	68.86	267,638
12 Dec 22	66.33000 +2.58	66.86	63.91	64.49	252,670
09 Dec 22	63.75000 -1.92	66.95	63.68	65.67	309,721
08 Dec 22	65.67000 -2.48	70.00	65.25	70.00	398,799
07 Dec 22	68.15000 -0.86	70.19	67.62	69.00	276,574
06 Dec 22	69.01000 -0.99	71.51	68.63	69.79	243,154
05 Dec 22	70.00000 -4.75	76.54	69.02	75.70	490,854
02 Dec 22	74.75000 +1.53	74.80	72.83	73.17	254,747
01 Dec 22	73.22000 -1.60	76.70	73.02	75.99	293,975
30 Nov 22	74.82000 +1.23	76.45	73.75	75.16	502,751
29 Nov 22	73.59000 +0.90	75.93	73.12	74.05	294,729
28 Nov 22	72.69000 -0.90	73.64	71.10	72.00	237,599
25 Nov 22	73.59000 -0.74	74.73	73.38	74.39	201,947
24 Nov 22	74.33000 +0.59	74.39	73.07	74.25	61,237
23 Nov 22	73.74000 -0.93	74.53	72.92	73.01	291,719
22 Nov 22	74.67000 +2.57	74.85	72.82	73.00	277,461
21 Nov 22	72.10000 -0.72	72.65	68.57	71.05	523,979
18 Nov 22	72.82000 +0.35	73.07	68.55	70.00	373,400
17 Nov 22	72.47000 -1.19	73.30	70.96	72.30	290,574
16 Nov 22	73.66000 -4.01	76.73	73.50	76.47	313,700
15 Nov 22	77.67000 +3.53	78.44	73.80	74.47	421,370
14 Nov 22	74.14000 -2.13	76.31	74.14	75.92	289,896
11 Nov 22	76.27000 +4.61	76.75	73.06	73.06	591,468
10 Nov 22	71.66000 +3.17	72.60	68.50	69.62	422,607
09 Nov 22	68.49000 -5.55	73.49	68.20	72.01	718,862
08 Nov 22	74.04000 -0.76	74.54	72.77	74.09	261,695
07 Nov 22	74.80000 +2.85	75.01	72.36	72.61	306,923
04 Nov 22	71.95000 +1.78	73.78	70.55	72.04	310,837
03 Nov 22	70.17000 +1.76	70.61	66.74	68.11	287,548
02 Nov 22	68.41000 -1.54	70.25	68.15	69.77	298,529
01 Nov 22	69.95000 +0.96	70.67	69.80	70.50	88,225
31 Oct 22	68.99000 +0.70	70.21	67.27	67.59	219,392
28 Oct 22	68.29000 -1.03	70.33	66.76	69.97	287,960
27 Oct 22	69.32000 -1.55	72.48	68.74	72.11	260,785
26 Oct 22	70.87000 +1.55	72.21	69.03	69.50	329,153
25 Oct 22	69.32000 +1.12	70.08	67.00	67.86	205,596
24 Oct 22	68.20000 -1.39	70.28	67.88	69.43	207,129
21 Oct 22	69.59000 +0.46	69.69	66.95	68.40	421,578
20 Oct 22	69.13000 -2.06	72.62	69.06	72.11	285,785
19 Oct 22	71.19000 +2.25	71.72	68.69	69.09	235,918
18 Oct 22	68.94000 -0.22	71.00	67.83	69.89	221,339
17 Oct 22	69.16000 -0.08	70.67	67.94	70.00	248,730
14 Oct 22	69.24000 -3.87	72.84	69.11	72.40	335,039
13 Oct 22	73.11000 +1.33	74.23	70.20	70.50	290,100
12 Oct 22	71.78000 -0.53	72.36	69.28	71.76	293,476
11 Oct 22	72.31000 -4.00	74.08	71.28	72.35	311,993
07 Oct 22	76.31000 -0.40	77.60	75.07	76.47	266,758
06 Oct 22	76.71000 +2.20	78.25	74.00	74.00	436,267
05 Oct 22	74.51000 +3.17	74.92	70.95	71.55	348,556
04 Oct 22	71.34000 +2.93	72.26	69.86	70.75	384,326
03 Oct 22	68.41000 +4.83	69.40	66.01	66.01	394,979
30 Sep 22	63.58000 +1.35	64.04	60.85	61.73	269,405
29 Sep 22	62.23000 +1.30	62.41	59.61	60.24	261,472
28 Sep 22	60.93000 +4.22	61.13	56.66	57.32	296,975
27 Sep 22	56.71000 +1.58	57.53	55.15	56.14	289,148
26 Sep 22	55.13000 -2.77	58.04	55.11	57.46	317,203
23 Sep 22	57.90000 -5.25	59.95	56.57	59.95	492,855
22 Sep 22	63.15000 -1.35	66.61	63.06	66.08	230,856
21 Sep 22	64.50000 -1.13	68.25	64.50	67.17	290,540
20 Sep 22	65.63000 -0.31	66.43	64.15	66.40	199,923
19 Sep 22	65.94000 +0.15	66.54	63.37	63.42	199,865
16 Sep 22	65.79000 -2.11	67.80	63.61	67.57	413,272
15 Sep 22	67.90000 -2.76	69.51	67.75	69.12	306,668
14 Sep 22	70.66000 +2.59	71.02	68.78	68.93	271,644
13 Sep 22	68.07000 -1.51	70.00	67.89	68.72	248,909
12 Sep 22	69.58000 +1.44	69.68	67.55	69.31	214,917
09 Sep 22	68.14000 +2.24	69.11	67.46	67.71	197,284
08 Sep 22	65.90000 +0.20	66.70	64.88	66.33	222,453
07 Sep 22	65.70000 -2.69	66.62	64.99	66.50	258,011
06 Sep 22	68.39000 -0.83	70.36	67.69	70.36	213,863
02 Sep 22	69.22000 +2.15	70.14	67.93	69.24	285,650
01 Sep 22	67.07000 -2.73	69.67	66.24	68.38	448,492
31 Aug 22	69.80000 +0.51	70.79	66.90	67.34	260,055
30 Aug 22	69.29000 -2.47	70.55	68.43	70.55	283,171
29 Aug 22	71.76000 +2.10	73.20	68.86	69.38	265,282
26 Aug 22	69.66000 -0.65	71.50	69.20	70.19	277,056
25 Aug 22	70.31000 +0.71	71.30	69.43	70.30	247,222
24 Aug 22	69.60000 +1.71	70.18	68.20	68.23	261,241
23 Aug 22	67.89000 +2.53	70.21	66.42	66.42	268,552
22 Aug 22	65.36000 +0.83	65.51	62.10	63.29	336,470
19 Aug 22	64.53000 -0.32	65.41	63.85	64.74	241,055
18 Aug 22	64.85000 +2.79	65.50	63.25	63.28	328,713
17 Aug 22	62.06000 -0.06	63.42	61.27	62.30	288,416
16 Aug 22	62.12000 -1.62	65.77	61.62	64.37	306,811
15 Aug 22	63.74000 -1.23	64.50	61.29	62.48	391,235
12 Aug 22	64.97000 -0.33	65.22	63.63	64.34	278,781
11 Aug 22	65.30000 +3.48	66.03	63.26	63.26	326,415
10 Aug 22	61.82000 +0.67	61.82	59.45	61.40	297,693
09 Aug 22	61.15000 +0.20	63.08	59.96	61.65	297,918
08 Aug 22	60.95000 -0.90	62.00	60.17	61.14	238,025
05 Aug 22	61.85000 +3.20	62.84	57.66	57.66	303,848
04 Aug 22	58.65000 -1.55	60.62	57.66	59.27	364,871
03 Aug 22	60.20000 -2.38	63.17	59.10	63.14	304,457
02 Aug 22	62.58000 -2.72	63.14	61.61	62.98	326,728
29 Jul 22	65.30000 +2.65	65.56	63.30	64.21	254,578
28 Jul 22	62.65000 +0.17	64.40	61.46	63.69	230,286
27 Jul 22	62.48000 +3.00	62.84	59.98	59.99	263,710
26 Jul 22	59.48000 -1.56	62.82	58.58	62.42	373,157
25 Jul 22	61.04000 +3.65	61.23	57.30	58.07	282,487
22 Jul 22	57.39000 -1.15	60.00	57.10	58.74	248,822
21 Jul 22	58.54000 -1.40	58.60	56.80	58.03	237,135
20 Jul 22	59.94000 +1.30	60.12	57.46	57.69	256,502
19 Jul 22	58.64000 +2.23	58.79	56.17	56.40	278,877
18 Jul 22	56.41000 +2.71	57.22	55.35	55.52	270,087
15 Jul 22	53.70000 +1.36	53.70	51.83	53.56	249,126
14 Jul 22	52.34000 -0.70	52.38	49.12	51.42	291,431
13 Jul 22	53.04000 +0.61	54.70	51.89	51.89	277,640
12 Jul 22	52.43000 -2.43	53.87	51.44	52.67	282,290
11 Jul 22	54.86000 -0.88	55.89	54.09	54.78	234,607
08 Jul 22	55.74000 -0.35	57.00	53.90	56.74	303,391
07 Jul 22	56.09000 +5.08	56.75	53.30	53.31	472,895
06 Jul 22	51.01000 -1.11	52.91	48.94	50.97	740,160
05 Jul 22	52.12000 -5.13	55.70	50.76	55.06	499,215
04 Jul 22	57.25000 +0.31	58.14	56.32	57.30	310,572
30 Jun 22	56.94000 -2.02	58.87	56.00	57.64	781,500
29 Jun 22	58.96000 -3.67	64.33	58.59	63.94	324,429
28 Jun 22	62.63000 +1.70	64.28	61.51	63.50	378,736
27 Jun 22	60.93000 +2.40	61.35	58.61	59.94	363,254
24 Jun 22	58.53000 +2.73	59.33	55.86	57.00	441,768
23 Jun 22	55.80000 -3.81	60.87	54.55	60.27	554,706
22 Jun 22	59.61000 -5.56	61.77	59.28	61.42	477,898
21 Jun 22	65.17000 +3.09	65.38	61.79	62.74	552,105
20 Jun 22	62.08000 +0.98	62.08	60.45	61.78	146,251
17 Jun 22	61.10000 -4.06	65.50	59.14	64.74	662,599
16 Jun 22	65.16000 -4.61	68.86	64.80	67.51	425,985
15 Jun 22	69.77000 -2.62	73.00	68.70	72.50	522,457
14 Jun 22	72.39000 -0.92	76.01	70.37	75.14	616,148
13 Jun 22	73.31000 -2.40	74.47	69.63	72.31	526,142
10 Jun 22	75.71000 -0.30	78.08	74.38	75.41	341,060
09 Jun 22	76.01000 -1.03	77.29	74.98	75.99	300,587
08 Jun 22	77.04000 -0.51	79.28	76.66	77.98	510,532
07 Jun 22	77.55000 +3.19	78.01	73.41	74.13	513,249
06 Jun 22	74.36000 +1.89	74.53	71.50	72.56	494,828
03 Jun 22	72.47000 -0.92	73.69	71.46	73.40	322,980
02 Jun 22	73.39000 -0.23	74.29	71.77	72.61	583,709
01 Jun 22	73.62000 +2.74	74.40	71.17	71.98	517,833
31 May 22	70.88000 -2.22	74.33	70.39	73.94	624,902
30 May 22	73.10000 +1.20	73.95	72.00	72.00	126,049
27 May 22	71.90000 +3.21	71.90	67.87	68.02	638,473
26 May 22	68.69000 +3.24	69.47	66.45	66.52	440,302
25 May 22	65.45000 +2.83	65.77	63.21	63.21	320,207
24 May 22	62.62000 +2.06	63.89	61.83	62.79	376,500
20 May 22	60.56000 +1.15	61.28	59.14	60.35	374,785
19 May 22	59.41000 +0.98	60.81	56.75	57.01	487,025
18 May 22	58.43000 -2.04	61.08	57.62	61.01	367,431
17 May 22	60.47000 +3.62	61.00	57.19	57.86	548,549
16 May 22	56.85000 -1.47	59.95	56.58	58.29	605,317
13 May 22	58.32000 +2.98	58.76	56.39	57.00	538,166
12 May 22	55.34000 -0.76	56.49	53.49	56.03	598,136
11 May 22	56.10000 -1.14	61.20	55.60	57.88	882,171
10 May 22	57.24000 -4.85	61.35	54.83	56.80	1,768,203
09 May 22	62.09000 -9.55	69.51	60.39	69.51	1,067,674
06 May 22	71.64000 +0.99	72.33	69.03	71.65	375,965
05 May 22	70.65000 -1.52	73.50	68.51	73.00	518,015
04 May 22	72.17000 +1.50	72.56	68.51	72.00	549,597
03 May 22	70.67000 +5.03	70.89	65.26	65.32	520,613
02 May 22	65.64000 -0.11	66.98	63.88	64.56	422,321
29 Apr 22	65.75000 -1.09	68.80	65.33	67.05	440,610
28 Apr 22	66.84000 +2.81	67.30	62.45	65.00	457,624
27 Apr 22	64.03000 +0.34	64.65	61.85	64.00	415,762
26 Apr 22	63.69000 +0.93	64.88	62.47	63.12	455,571
25 Apr 22	62.76000 -0.71	63.33	58.86	61.57	513,995
22 Apr 22	63.47000 -3.95	68.24	62.98	67.36	551,000
21 Apr 22	67.42000 -2.61	71.43	67.18	70.83	405,478
20 Apr 22	70.03000 +2.21	70.84	68.13	68.49	357,385
19 Apr 22	67.82000 -0.60	69.03	66.86	67.30	324,850
18 Apr 22	68.42000 +1.29	68.76	66.60	67.99	352,011
14 Apr 22	67.13000 +0.53	67.83	65.86	66.45	243,263
13 Apr 22	66.60000 +1.57	67.02	65.40	66.49	278,100
12 Apr 22	65.03000 +2.16	66.56	64.27	64.27	333,909
11 Apr 22	62.87000 -3.37	65.44	62.87	65.44	344,052
08 Apr 22	66.24000 +1.43	66.99	64.38	65.39	394,072
07 Apr 22	64.81000 +1.46	65.72	62.85	64.29	309,301
06 Apr 22	63.35000 -1.28	65.70	62.90	65.43	313,842
05 Apr 22	64.63000 -3.38	68.85	64.52	68.28	349,677
04 Apr 22	68.01000 -1.08	70.24	67.16	69.75	435,569
01 Apr 22	69.09000 +1.46	69.42	67.20	67.53	259,025
31 Mar 22	67.63000 -0.33	69.33	67.10	67.28	338,410
30 Mar 22	67.96000 +1.29	68.57	67.13	67.58	335,760
29 Mar 22	66.67000 -0.72	66.88	64.18	65.44	644,955
28 Mar 22	67.39000 -1.31	67.91	65.88	66.74	265,702
25 Mar 22	68.70000 +2.89	69.19	65.10	65.22	345,306
24 Mar 22	65.81000 -0.08	66.95	65.22	65.75	287,911
23 Mar 22	65.89000 +2.49	66.60	64.40	64.50	486,877
22 Mar 22	63.40000 -0.38	63.90	62.12	63.67	264,584
21 Mar 22	63.78000 +3.44	64.00	61.00	61.71	437,253
18 Mar 22	60.34000 +0.52	61.16	59.71	59.72	296,998
17 Mar 22	59.82000 +4.34	60.07	56.81	57.47	526,158
16 Mar 22	55.48000 +0.33	56.03	54.36	55.38	330,532
15 Mar 22	55.15000 -1.02	56.12	53.50	53.50	357,475
14 Mar 22	56.17000 -2.38	57.50	53.87	57.48	369,517
11 Mar 22	58.55000 -2.28	60.50	58.39	59.45	374,550
10 Mar 22	60.83000 +1.73	60.83	57.70	59.15	472,764
09 Mar 22	59.10000 -1.67	60.80	55.99	56.72	577,867
08 Mar 22	60.77000 -1.57	64.25	58.64	63.44	916,873
07 Mar 22	62.34000 +0.44	64.94	60.21	63.05	585,694
04 Mar 22	61.90000 +3.02	62.13	59.33	59.33	491,431
03 Mar 22	58.88000 -0.97	59.90	58.30	59.50	300,147
02 Mar 22	59.85000 -0.22	62.32	59.82	61.04	506,848
01 Mar 22	60.07000 +2.10	60.75	58.36	58.88	501,394
28 Feb 22	57.97000 +5.33	58.12	52.99	53.07	774,535
25 Feb 22	52.64000 +1.74	52.88	49.86	50.73	583,582
24 Feb 22	50.90000 -0.12	52.74	49.00	52.23	606,603
23 Feb 22	51.02000 +0.98	51.70	50.29	50.70	257,605
22 Feb 22	50.04000 -1.67	53.75	49.23	53.16	499,703
18 Feb 22	51.71000 -0.81	52.88	51.19	51.35	209,466
17 Feb 22	52.52000 +0.45	53.98	52.11	52.49	508,105
16 Feb 22	52.07000 +0.45	54.06	51.66	52.29	449,138
15 Feb 22	51.62000 -1.46	52.21	50.59	51.65	378,564
14 Feb 22	53.08000 -1.24	54.83	52.06	54.29	389,199
11 Feb 22	54.32000 +2.01	54.90	52.14	52.88	430,329
10 Feb 22	52.31000 +0.97	53.94	50.92	50.92	477,861
09 Feb 22	51.34000 +1.87	51.34	49.35	49.51	293,418
08 Feb 22	49.47000 -1.74	51.28	49.27	50.88	325,741
07 Feb 22	51.21000 -1.14	52.22	50.79	51.98	435,793
04 Feb 22	52.35000 +0.58	54.95	51.98	52.74	538,976
03 Feb 22	51.77000 +0.31	52.79	50.41	51.04	470,057
02 Feb 22	51.46000 -0.34	51.86	50.40	51.35	341,386
01 Feb 22	51.80000 +2.59	51.92	48.54	48.98	471,110
31 Jan 22	49.21000 +0.45	49.51	47.73	48.70	354,603
28 Jan 22	48.76000 +0.58	49.19	47.20	48.78	389,489
27 Jan 22	48.18000 -0.40	50.45	47.05	49.95	437,279
26 Jan 22	48.58000 -0.48	50.92	47.95	50.00	614,992
25 Jan 22	49.06000 +1.62	49.45	45.50	47.01	474,825
24 Jan 22	47.44000 +1.18	47.71	43.60	44.71	553,703
21 Jan 22	46.26000 -1.15	47.32	44.48	46.86	768,657
20 Jan 22	47.41000 -1.65	49.92	47.41	48.50	419,846
19 Jan 22	49.06000 -0.05	49.76	47.71	49.65	391,795
18 Jan 22	49.11000 -2.32	51.69	48.56	51.00	666,291
17 Jan 22	51.43000 -0.45	51.97	51.43	51.55	112,573
14 Jan 22	51.88000 +3.50	51.88	48.53	48.53	556,676
13 Jan 22	48.38000 -0.85	49.98	48.08	49.42	329,487
12 Jan 22	49.23000 -0.31	50.20	48.56	49.95	316,552
11 Jan 22	49.54000 +1.28	49.79	47.70	49.00	431,123
10 Jan 22	48.26000 +0.46	48.44	47.20	47.84	233,529
07 Jan 22	47.80000 -0.66	48.90	47.55	48.65	259,898
06 Jan 22	48.46000 +1.24	49.62	47.27	49.40	391,095
05 Jan 22	47.22000 -0.32	49.01	47.06	48.13	649,420
04 Jan 22	47.54000 +4.98	47.63	44.68	44.74	588,906
31 Dec 21	42.56000 +0.07	42.75	41.92	42.35	192,836
30 Dec 21	42.49000 -0.61	44.08	42.41	43.13	280,363
29 Dec 21	43.10000 +1.65	43.95	42.75	42.82	395,205
24 Dec 21	41.45000 -0.14	41.54	41.33	41.54	39,979
23 Dec 21	41.59000 -0.08	42.19	41.54	41.99	224,358
22 Dec 21	41.67000 +0.37	42.45	40.47	41.00	242,691
21 Dec 21	41.30000 +1.24	41.31	40.38	40.85	192,372
20 Dec 21	40.06000 -0.56	40.19	38.24	39.33	335,739
17 Dec 21	40.62000 -0.40	41.04	39.76	40.32	220,217
16 Dec 21	41.02000 -0.11	42.85	40.89	41.72	262,784
15 Dec 21	41.13000 -0.08	41.62	39.42	41.00	344,286
14 Dec 21	41.21000 -0.72	42.27	41.04	41.34	234,976
13 Dec 21	41.93000 -2.16	43.49	41.88	43.25	327,169
10 Dec 21	44.09000 +0.55	44.39	42.53	44.28	295,685
09 Dec 21	43.54000 -0.91	44.05	43.43	43.98	273,988
08 Dec 21	44.45000 -0.06	45.00	44.13	44.96	313,025
07 Dec 21	44.51000 +1.92	45.38	43.36	43.60	467,383
06 Dec 21	42.59000 +0.65	43.30	41.83	42.92	336,760
03 Dec 21	41.94000 -1.47	44.77	41.68	44.52	422,169
02 Dec 21	43.41000 +1.34	43.90	40.89	41.86	484,105
01 Dec 21	42.07000 -2.30	46.01	41.94	45.89	490,747
30 Nov 21	44.37000 -1.23	45.76	43.48	44.00	407,755
29 Nov 21	45.60000 +1.65	46.59	44.42	46.05	483,397
26 Nov 21	43.95000 -4.47	44.80	42.80	44.60	843,177
25 Nov 21	48.42000 -0.51	48.99	48.30	48.58	41,878
24 Nov 21	48.93000 +2.18	48.93	46.36	46.36	409,394
23 Nov 21	46.75000 +1.97	46.88	45.74	45.75	442,085
22 Nov 21	44.78000 +1.17	45.66	43.70	43.70	500,234
19 Nov 21	43.61000 -1.59	44.49	43.21	43.51	486,759
18 Nov 21	45.20000 +1.97	45.77	43.35	43.42	490,008
17 Nov 21	43.23000 -1.81	45.90	43.00	44.63	479,202
16 Nov 21	45.04000 +0.11	45.50	44.11	45.35	207,455
15 Nov 21	44.93000 -0.07	45.45	43.71	44.66	293,215
12 Nov 21	45.00000 -1.21	46.05	44.89	45.66	286,348
11 Nov 21	46.21000 +2.47	46.58	44.13	44.16	462,090
10 Nov 21	43.74000 -1.51	45.10	43.13	45.10	348,665
09 Nov 21	45.25000 -1.14	46.52	44.07	46.29	403,298
08 Nov 21	46.39000 +0.29	48.03	46.22	46.22	323,392
05 Nov 21	46.10000 +1.59	46.65	44.90	45.39	389,368
04 Nov 21	44.51000 -0.92	47.29	43.83	46.64	477,596
03 Nov 21	45.43000 -1.49	46.34	44.47	45.54	467,272
02 Nov 21	46.92000 -0.49	47.53	46.59	47.23	280,348
01 Nov 21	47.41000 +0.98	47.90	47.08	47.31	223,456
29 Oct 21	46.43000 -0.77	47.55	45.34	47.20	282,348
28 Oct 21	47.20000 +0.42	47.29	46.14	46.66	190,773
27 Oct 21	46.78000 -2.15	48.46	46.72	48.30	350,330
26 Oct 21	48.93000 +0.48	49.71	48.36	48.70	237,653
25 Oct 21	48.45000 +0.10	50.11	47.79	49.08	571,479
22 Oct 21	48.35000 +0.84	48.39	46.57	47.70	333,794
21 Oct 21	47.51000 -1.61	48.99	47.45	48.75	506,273
20 Oct 21	49.12000 +0.54	49.21	47.63	48.00	219,068
19 Oct 21	48.58000 -0.27	49.34	48.17	48.89	237,837
18 Oct 21	48.85000 +0.27	50.27	48.58	49.25	439,508
15 Oct 21	48.58000 -0.29	50.13	48.58	49.79	519,034
14 Oct 21	48.87000 +0.95	49.59	48.50	48.74	328,260
13 Oct 21	47.92000 +0.57	48.16	46.15	46.89	287,169
12 Oct 21	47.35000 -0.51	48.36	47.00	47.57	285,357
08 Oct 21	47.86000 +0.89	48.50	47.20	47.28	591,516
07 Oct 21	46.97000 +2.01	47.05	44.54	44.84	475,412
06 Oct 21	44.96000 -0.47	45.28	43.16	44.52	536,909
05 Oct 21	45.43000 +1.37	46.03	44.10	44.79	746,947
04 Oct 21	44.06000 +2.26	44.07	41.52	42.34	896,864
01 Oct 21	41.80000 +0.18	42.29	41.25	41.66	327,078
30 Sep 21	41.62000 -1.04	42.79	41.18	42.79	421,031
29 Sep 21	42.66000 +0.91	43.10	41.31	42.23	301,844
28 Sep 21	41.75000 +0.09	42.72	41.65	42.09	388,006
27 Sep 21	41.66000 +2.16	42.04	40.21	40.24	498,651
24 Sep 21	39.50000 +0.56	39.96	38.30	38.61	328,615
23 Sep 21	38.94000 +1.11	39.11	37.80	38.24	288,218
22 Sep 21	37.83000 +1.88	38.10	36.85	36.94	296,449
21 Sep 21	35.95000 -0.16	36.81	35.33	36.65	217,407
20 Sep 21	36.11000 -1.32	37.03	35.54	36.55	268,057
17 Sep 21	37.43000 -0.12	38.08	37.15	37.26	179,772
16 Sep 21	37.55000 -0.25	37.85	36.87	37.61	298,232
15 Sep 21	37.80000 +1.40	38.35	37.13	37.28	270,197
14 Sep 21	36.40000 -1.40	38.11	36.07	38.11	242,012
13 Sep 21	37.80000 +1.86	38.38	36.71	36.79	370,109
10 Sep 21	35.94000 +0.70	37.41	35.85	36.32	273,484
09 Sep 21	35.24000 -0.36	35.72	34.68	35.05	196,083
08 Sep 21	35.60000 -0.30	36.75	35.43	36.40	208,066
07 Sep 21	35.90000 +0.25	36.15	35.31	35.31	167,437
03 Sep 21	35.65000 +0.00	36.28	35.23	35.78	195,911
02 Sep 21	35.65000 +1.12	36.03	34.97	35.03	327,518
01 Sep 21	34.53000 +0.18	34.65	33.90	34.22	224,656
31 Aug 21	34.35000 +0.60	34.53	33.48	33.48	295,809
30 Aug 21	33.75000 -0.51	34.46	33.55	34.30	146,880
27 Aug 21	34.26000 +1.83	34.50	33.00	33.00	380,719
26 Aug 21	32.43000 -0.64	33.03	32.12	32.86	216,700
25 Aug 21	33.07000 +0.95	33.41	31.93	32.25	245,973
24 Aug 21	32.12000 +1.17	32.41	31.60	31.83	265,768
23 Aug 21	30.95000 +1.35	31.35	30.52	30.67	224,106
20 Aug 21	29.60000 +0.61	29.71	28.42	28.67	234,003
19 Aug 21	28.99000 -0.08	29.17	28.10	28.67	345,268
18 Aug 21	29.07000 -0.87	30.74	29.03	30.05	233,431
17 Aug 21	29.94000 +0.38	30.80	29.41	29.42	285,700
16 Aug 21	29.56000 -0.83	30.03	29.29	30.03	264,826
13 Aug 21	30.39000 -0.58	31.12	30.35	31.00	163,644
12 Aug 21	30.97000 -0.89	32.17	30.82	31.71	185,715
11 Aug 21	31.86000 +0.15	31.92	30.88	31.28	196,083
10 Aug 21	31.71000 +1.25	32.00	30.60	30.79	198,588
09 Aug 21	30.46000 -1.43	31.50	30.40	31.09	328,988
06 Aug 21	31.89000 +0.08	32.74	31.82	32.48	273,792
05 Aug 21	31.81000 +0.99	32.27	30.88	30.93	494,146
04 Aug 21	30.82000 -1.31	31.78	30.57	31.14	337,166
03 Aug 21	32.13000 +0.06	32.57	30.55	31.26	598,867
30 Jul 21	32.07000 -0.37	32.37	31.53	32.37	342,447
29 Jul 21	32.44000 -0.21	33.12	31.61	33.12	357,252
28 Jul 21	32.65000 -1.62	33.98	32.00	33.21	572,887
27 Jul 21	34.27000 -1.09	35.17	33.46	35.12	251,501
26 Jul 21	35.36000 +0.98	35.52	34.51	34.51	282,978
23 Jul 21	34.38000 -0.21	34.80	33.69	34.72	229,165
22 Jul 21	34.59000 +0.35	34.99	33.67	34.23	316,254
21 Jul 21	34.24000 +2.02	34.64	33.08	33.15	388,466
20 Jul 21	32.22000 +0.63	32.64	31.14	31.53	449,080
19 Jul 21	31.59000 -1.31	32.83	30.97	31.68	523,620
16 Jul 21	32.90000 -1.97	35.50	32.78	35.25	321,187
15 Jul 21	34.87000 -0.78	35.95	34.40	35.34	278,207
14 Jul 21	35.65000 -2.01	38.29	35.51	37.81	494,551
13 Jul 21	37.66000 -0.30	38.21	37.13	38.18	537,693
12 Jul 21	37.96000 -0.08	38.37	37.07	37.57	197,123
09 Jul 21	38.04000 +0.71	38.50	37.20	37.97	274,905
08 Jul 21	37.33000 +0.41	38.05	36.00	36.22	275,406
07 Jul 21	36.92000 -0.71	38.24	36.20	37.66	359,926
06 Jul 21	37.63000 -2.77	39.94	37.56	39.92	514,224
05 Jul 21	40.40000 +0.73	40.40	39.49	39.70	76,725
02 Jul 21	39.67000 +0.60	40.39	39.40	40.20	330,256
30 Jun 21	39.07000 +0.14	39.64	38.76	39.23	300,138
29 Jun 21	38.93000 -0.11	39.93	38.76	39.56	216,524
28 Jun 21	39.04000 -1.43	40.50	38.56	40.30	461,186
25 Jun 21	40.47000 +1.35	40.98	39.30	39.31	502,429
24 Jun 21	39.12000 +0.60	39.13	37.97	38.49	174,702
23 Jun 21	38.52000 +0.73	39.32	38.07	38.41	299,406
22 Jun 21	37.79000 +0.28	37.89	36.64	37.45	277,166
21 Jun 21	37.51000 +1.76	37.61	36.17	36.21	350,846
18 Jun 21	35.75000 -0.66	36.64	35.18	35.66	244,646
17 Jun 21	36.41000 -2.49	39.02	35.64	39.00	574,608
16 Jun 21	38.90000 +0.46	39.23	37.76	38.00	527,808
15 Jun 21	38.44000 +1.42	38.50	37.40	37.70	314,556
14 Jun 21	37.02000 -1.07	38.55	36.94	38.11	242,886
11 Jun 21	38.09000 +1.09	38.29	37.21	37.49	273,443
10 Jun 21	37.00000 -0.56	38.50	36.42	38.21	356,296
09 Jun 21	37.56000 -0.97	38.40	37.41	38.23	335,363
08 Jun 21	38.53000 +0.38	38.63	36.46	37.74	423,787
07 Jun 21	38.15000 +0.82	38.29	37.40	37.63	358,505
04 Jun 21	37.33000 +0.30	37.62	36.20	37.33	320,688
03 Jun 21	37.03000 +1.39	37.47	35.54	35.54	559,867
02 Jun 21	35.64000 +0.54	36.11	34.51	35.18	553,034
01 Jun 21	35.10000 +2.75	35.21	32.94	32.98	735,826
31 May 21	32.35000 +0.16	32.85	32.19	32.36	106,207
28 May 21	32.19000 +0.12	32.49	31.86	32.49	178,744
27 May 21	32.07000 -0.13	32.58	31.96	32.20	361,881
26 May 21	32.20000 +1.82	32.36	30.97	30.98	529,438
25 May 21	30.38000 +0.39	31.47	30.15	31.00	364,792
21 May 21	29.99000 -0.33	31.15	29.99	30.97	354,005
20 May 21	30.32000 -0.27	30.81	29.54	30.63	381,680
19 May 21	30.59000 -0.73	30.95	29.88	30.71	474,596
18 May 21	31.32000 -1.03	32.44	31.32	32.37	636,111
17 May 21	32.35000 +0.72	32.42	31.37	31.90	323,503
14 May 21	31.63000 +1.30	31.89	30.96	30.99	431,060
13 May 21	30.33000 -0.40	30.89	29.54	30.11	402,874
12 May 21	30.73000 -0.22	32.35	30.63	31.24	392,658
11 May 21	30.95000 -0.49	31.35	29.91	30.65	406,868
10 May 21	31.44000 -1.25	33.33	31.36	32.77	587,315
07 May 21	32.69000 +1.10	32.70	30.87	31.15	396,384
06 May 21	31.59000 -0.34	32.01	30.71	32.00	325,239
05 May 21	31.93000 +0.42	32.99	31.25	31.74	465,321
04 May 21	31.51000 +0.92	31.67	30.17	31.05	479,090
03 May 21	30.59000 +1.20	30.67	29.72	29.75	415,468
30 Apr 21	29.39000 -1.23	31.06	29.20	30.01	538,855
29 Apr 21	30.62000 +0.69	32.74	30.49	31.56	537,817
28 Apr 21	29.93000 +1.40	30.22	28.65	28.65	607,368
27 Apr 21	28.53000 +0.44	28.72	27.66	28.06	384,910
26 Apr 21	28.09000 -0.05	28.55	27.88	27.89	220,345
23 Apr 21	28.14000 +0.65	28.31	27.46	27.90	280,261
22 Apr 21	27.49000 -0.10	27.95	27.19	27.77	251,790
21 Apr 21	27.59000 +0.12	28.13	26.61	26.91	360,658
20 Apr 21	27.47000 -1.81	29.14	27.08	29.14	530,770
19 Apr 21	29.28000 -0.19	30.15	29.20	29.50	349,889
16 Apr 21	29.47000 -0.85	30.59	29.23	30.59	468,400
15 Apr 21	30.32000 -0.32	30.72	29.95	30.72	373,423
14 Apr 21	30.64000 +1.48	31.26	29.57	29.63	588,210
13 Apr 21	29.16000 -0.33	29.76	29.06	29.59	327,749
12 Apr 21	29.49000 -0.41	30.91	29.47	30.30	377,012
09 Apr 21	29.90000 -0.88	31.20	29.87	30.64	335,494
08 Apr 21	30.78000 -0.10	30.89	29.80	30.58	545,375
07 Apr 21	30.88000 -0.10	31.32	30.16	30.99	449,577
06 Apr 21	30.98000 +1.01	31.94	30.52	30.57	671,499
05 Apr 21	29.97000 -1.22	30.85	29.56	30.85	431,612
01 Apr 21	31.19000 +1.22	31.40	30.27	30.29	470,748
31 Mar 21	29.97000 -0.55	30.85	29.81	30.30	288,240
30 Mar 21	30.52000 +0.83	30.96	29.44	29.44	301,399
29 Mar 21	29.69000 -0.81	31.18	29.60	31.00	352,293
26 Mar 21	30.50000 +0.27	31.32	29.92	31.23	381,985
25 Mar 21	30.23000 +0.28	30.34	28.27	29.29	455,132
24 Mar 21	29.95000 +0.06	31.77	29.93	31.19	545,766
23 Mar 21	29.89000 -1.06	31.11	29.33	29.76	429,216
22 Mar 21	30.95000 -0.16	31.46	30.38	31.20	713,921
19 Mar 21	31.11000 +0.71	32.13	30.20	30.20	1,885,480
18 Mar 21	30.40000 -2.45	32.44	30.08	32.36	979,322
17 Mar 21	32.85000 -0.38	33.68	32.31	32.99	782,058
16 Mar 21	33.23000 -1.40	34.20	32.72	33.73	640,310
15 Mar 21	34.63000 -0.23	35.35	34.32	34.43	343,865
12 Mar 21	34.86000 -0.05	35.15	34.02	34.90	457,375
11 Mar 21	34.91000 +0.42	35.13	34.17	34.76	489,003
10 Mar 21	34.49000 +1.98	34.60	32.51	32.61	768,331
09 Mar 21	32.51000 -1.27	33.86	32.35	33.26	551,682
08 Mar 21	33.78000 -1.40	36.20	33.28	35.35	577,865
05 Mar 21	35.18000 +0.69	36.30	34.38	35.51	845,234
04 Mar 21	34.49000 +2.07	35.12	32.70	32.88	1,100,483
03 Mar 21	32.42000 +1.25	33.24	31.17	31.17	807,248
02 Mar 21	31.17000 +0.19	31.56	30.59	30.76	518,976
01 Mar 21	30.98000 +1.63	31.16	29.86	30.22	703,600
26 Feb 21	29.35000 +0.63	29.77	27.52	28.14	704,966
25 Feb 21	28.72000 -0.84	29.83	28.30	29.53	468,445
24 Feb 21	29.56000 +0.18	30.75	29.15	29.66	794,240
23 Feb 21	29.38000 +0.79	29.56	27.62	28.75	891,082
22 Feb 21	28.59000 +1.61	29.20	27.04	27.39	765,726
19 Feb 21	26.98000 +0.39	27.63	26.48	26.73	503,321
18 Feb 21	26.59000 -2.46	29.43	26.56	28.37	751,467
17 Feb 21	29.05000 +0.28	29.18	28.18	28.85	637,028
16 Feb 21	28.77000 +1.22	29.04	27.98	28.22	766,972
12 Feb 21	27.55000 +1.45	27.74	25.70	25.86	806,774
11 Feb 21	26.10000 +0.53	26.73	25.52	26.00	783,651
10 Feb 21	25.57000 +0.16	26.01	25.07	25.50	550,427
09 Feb 21	25.41000 -0.17	25.97	24.97	25.13	845,994
08 Feb 21	25.58000 +1.77	25.67	24.17	24.18	682,046
05 Feb 21	23.81000 +0.37	24.24	23.60	23.77	517,343
04 Feb 21	23.44000 +0.14	23.65	22.79	23.40	471,847
03 Feb 21	23.30000 +1.84	23.32	21.62	21.62	1,019,240
02 Feb 21	21.46000 +0.26	22.05	21.33	21.85	452,070
01 Feb 21	21.20000 +1.09	21.31	20.33	20.42	425,576
29 Jan 21	20.11000 -0.97	21.35	19.86	20.91	488,080
28 Jan 21	21.08000 +0.38	21.40	20.30	21.27	388,138
27 Jan 21	20.70000 -0.20	21.70	20.16	20.57	831,094
26 Jan 21	20.90000 -1.03	22.37	20.87	21.97	645,366
25 Jan 21	21.93000 +0.16	21.97	21.01	21.31	493,590
22 Jan 21	21.77000 +0.23	21.81	20.45	20.70	649,509
21 Jan 21	21.54000 -0.66	22.29	20.44	22.10	650,161
20 Jan 21	22.20000 -0.15	22.85	22.02	22.50	582,698
19 Jan 21	22.35000 +0.65	22.55	21.88	21.96	688,677
18 Jan 21	21.70000 -0.37	22.10	21.55	21.64	197,395
15 Jan 21	22.07000 -0.46	22.42	21.79	22.27	622,904
14 Jan 21	22.53000 +0.48	22.75	22.13	22.21	651,653
13 Jan 21	22.05000 -0.68	22.96	21.99	22.95	619,847
12 Jan 21	22.73000 +0.89	22.96	22.18	22.30	1,230,739
11 Jan 21	21.84000 +0.20	21.94	20.90	21.19	695,641
08 Jan 21	21.64000 -0.34	22.38	21.41	22.25	996,627
07 Jan 21	21.98000 +0.11	22.85	21.98	21.99	869,507
06 Jan 21	21.87000 +0.72	22.25	21.16	21.50	980,931
05 Jan 21	21.15000 +1.95	21.67	19.39	19.50	1,405,813
04 Jan 21	19.20000 +0.91	19.57	18.62	18.63	795,891
31 Dec 20	18.29000 -0.19	18.64	18.20	18.35	373,927
30 Dec 20	18.48000 +0.49	18.62	17.86	17.92	405,841
29 Dec 20	17.99000 -0.66	18.52	17.92	18.31	652,945
24 Dec 20	18.65000 -0.34	18.86	18.28	18.82	295,564
23 Dec 20	18.99000 +1.13	19.19	17.92	18.12	749,767
22 Dec 20	17.86000 -0.60	18.45	17.83	18.39	558,270
21 Dec 20	18.46000 -0.67	18.83	17.68	18.02	794,547
18 Dec 20	19.13000 +0.00	19.53	18.69	19.27	2,007,569
17 Dec 20	19.13000 +0.47	19.32	18.45	18.79	816,909
16 Dec 20	18.66000 -0.17	19.18	18.50	19.00	896,319
15 Dec 20	18.83000 +0.18	19.08	18.28	18.92	760,201
14 Dec 20	18.65000 -1.00	20.13	18.60	19.97	1,474,350
11 Dec 20	19.65000 +0.25	19.71	18.83	19.34	1,170,238
10 Dec 20	19.40000 +0.29	19.99	19.03	19.32	1,468,159
09 Dec 20	19.11000 -0.20	20.38	18.89	19.60	1,546,563
08 Dec 20	19.31000 +0.72	19.34	18.35	18.41	980,089
07 Dec 20	18.59000 -0.75	19.09	18.56	18.96	1,163,109
04 Dec 20	19.34000 +1.98	19.36	17.62	17.67	1,918,034
03 Dec 20	17.36000 +0.19	17.65	17.05	17.30	855,664
02 Dec 20	17.17000 +0.56	17.77	16.42	16.59	992,580
01 Dec 20	16.61000 +0.00	17.44	16.55	17.01	853,809
30 Nov 20	16.61000 -1.51	18.12	16.55	17.78	1,424,121
27 Nov 20	18.12000 +0.32	18.16	17.22	17.76	1,254,897
26 Nov 20	17.80000 -0.07	18.14	17.70	17.80	380,829
25 Nov 20	17.87000 +0.38	18.06	17.08	17.16	1,050,597
24 Nov 20	17.49000 +0.45	17.95	17.17	17.50	1,218,825
23 Nov 20	17.04000 +1.12	17.17	16.13	16.33	988,840
20 Nov 20	15.92000 -0.32	16.29	15.79	16.26	760,467
19 Nov 20	16.24000 +0.21	16.58	15.76	15.83	796,966
18 Nov 20	16.03000 -0.05	17.11	16.03	16.23	1,449,738
17 Nov 20	16.08000 +0.47	16.20	14.91	15.16	1,419,144
16 Nov 20	15.61000 +1.10	15.73	14.84	15.05	1,498,887
13 Nov 20	14.51000 +0.92	14.64	13.61	13.61	1,196,120
12 Nov 20	13.59000 -0.64	14.37	13.49	14.02	1,028,900
11 Nov 20	14.23000 -0.43	14.95	14.08	14.88	1,139,430
10 Nov 20	14.66000 +0.09	14.88	14.16	14.67	1,394,967
09 Nov 20	14.57000 +2.39	14.88	13.49	13.50	3,036,365
06 Nov 20	12.18000 -0.25	12.51	11.97	12.36	1,009,318
05 Nov 20	12.43000 -0.21	13.05	12.38	12.65	853,424
04 Nov 20	12.64000 -0.07	13.16	12.27	13.07	1,007,554
03 Nov 20	12.71000 -0.13	13.61	12.60	13.00	1,126,175
02 Nov 20	12.84000 +0.57	13.05	11.67	12.34	1,325,121
30 Oct 20	12.27000 +0.15	12.40	11.64	11.98	1,143,488
29 Oct 20	12.12000 +0.70	12.27	10.62	11.00	1,279,260
28 Oct 20	11.42000 -0.77	11.86	11.37	11.70	1,201,987
27 Oct 20	12.19000 +0.14	12.35	11.78	11.91	743,807
26 Oct 20	12.05000 -1.06	12.73	11.97	12.72	1,152,890
23 Oct 20	13.11000 +0.00	13.43	12.93	13.20	1,192,485
22 Oct 20	13.11000 +0.80	13.13	12.35	12.41	1,126,548
21 Oct 20	12.31000 -0.22	12.69	12.15	12.45	758,428
20 Oct 20	12.53000 +0.30	12.70	12.02	12.35	856,746
19 Oct 20	12.23000 -0.12	12.75	12.18	12.32	696,070
16 Oct 20	12.35000 -0.49	12.87	12.30	12.81	739,012
15 Oct 20	12.84000 +0.15	12.97	12.07	12.36	919,123
14 Oct 20	12.69000 +0.22	13.22	12.50	12.59	816,597
13 Oct 20	12.47000 +0.04	12.87	12.25	12.25	665,510
09 Oct 20	12.43000 -0.48	13.00	12.07	12.92	1,287,641
08 Oct 20	12.91000 +1.26	12.95	11.75	11.79	1,469,518
07 Oct 20	11.65000 +0.80	11.71	10.86	10.93	940,026
06 Oct 20	10.85000 -0.38	11.84	10.80	11.40	1,730,106
05 Oct 20	11.23000 +0.90	11.23	10.57	10.91	1,191,582
02 Oct 20	10.33000 +0.48	10.43	9.07	9.11	1,632,107
01 Oct 20	9.85000 -1.04	10.84	9.82	10.78	1,253,288
30 Sep 20	10.89000 -0.10	11.29	10.82	10.96	776,474
29 Sep 20	10.99000 -0.76	11.68	10.77	11.68	1,170,292
28 Sep 20	11.75000 +0.22	11.97	11.38	11.84	878,777
25 Sep 20	11.53000 -0.25	11.71	11.30	11.67	548,814
24 Sep 20	11.78000 +0.47	12.24	10.89	11.21	901,306
23 Sep 20	11.31000 -0.91	12.37	11.29	12.27	945,441
22 Sep 20	12.22000 -0.07	12.75	12.20	12.49	646,458
21 Sep 20	12.29000 -1.02	12.83	12.01	12.77	894,610
18 Sep 20	13.31000 +0.28	13.57	12.80	12.96	1,846,972
17 Sep 20	13.03000 -0.33	13.40	12.61	12.89	1,029,062
16 Sep 20	13.36000 +1.28	13.75	12.32	12.37	1,301,301
15 Sep 20	12.08000 +0.27	12.48	11.94	12.13	929,185
14 Sep 20	11.81000 +0.50	12.01	11.23	11.35	920,800
11 Sep 20	11.31000 -0.14	11.92	11.31	11.46	915,773
10 Sep 20	11.45000 -0.76	12.38	11.38	12.34	1,176,337
09 Sep 20	12.21000 -0.27	12.77	12.21	12.77	1,351,258
08 Sep 20	12.48000 -1.14	13.30	12.41	13.11	1,247,115
04 Sep 20	13.62000 -0.08	14.13	13.36	13.94	1,182,274
03 Sep 20	13.70000 -0.17	14.37	13.64	13.76	1,041,319
02 Sep 20	13.87000 -0.79	14.63	13.87	14.60	1,250,015
01 Sep 20	14.66000 +0.23	14.78	14.19	14.50	588,632
31 Aug 20	14.43000 -0.62	15.05	14.36	15.04	688,448
28 Aug 20	15.05000 +0.06	15.23	14.85	15.02	567,943
27 Aug 20	14.99000 +0.22	15.03	14.54	14.78	675,006
26 Aug 20	14.77000 -0.69	15.54	14.72	15.53	863,018
25 Aug 20	15.46000 +0.14	15.80	15.23	15.44	833,218
24 Aug 20	15.32000 +0.78	15.45	14.67	14.85	623,732
21 Aug 20	14.54000 -0.45	15.11	14.34	14.99	477,206
20 Aug 20	14.99000 -0.61	15.45	14.93	15.41	699,456
19 Aug 20	15.60000 -0.22	16.01	15.50	15.78	548,575
18 Aug 20	15.82000 -0.40	16.27	15.71	16.18	951,529
17 Aug 20	16.22000 +0.20	16.23	15.58	16.04	718,966
14 Aug 20	16.02000 +0.62	16.10	15.07	15.26	800,039
13 Aug 20	15.40000 -0.23	15.88	15.28	15.57	629,945
12 Aug 20	15.63000 +0.33	16.14	15.38	15.73	647,310
11 Aug 20	15.30000 -0.84	16.89	15.29	16.52	1,293,862
10 Aug 20	16.14000 +0.85	16.18	15.38	15.39	1,319,976
07 Aug 20	15.29000 +0.49	15.39	14.55	14.71	1,506,130
06 Aug 20	14.80000 +0.14	14.85	14.49	14.66	714,857
05 Aug 20	14.66000 +0.69	14.87	14.42	14.45	1,262,680
04 Aug 20	13.97000 +1.01	14.30	12.91	12.91	1,218,644
31 Jul 20	12.96000 -0.31	13.47	12.82	13.30	1,000,550
30 Jul 20	13.27000 -0.53	13.71	13.04	13.69	991,941
29 Jul 20	13.80000 -0.59	14.44	13.51	14.35	1,523,500
28 Jul 20	14.39000 -0.40	14.94	14.35	14.75	890,050
27 Jul 20	14.79000 +0.03	15.00	14.60	14.90	758,407
24 Jul 20	14.76000 -0.01	15.21	14.71	14.81	1,241,004
23 Jul 20	14.77000 +0.19	15.06	14.30	14.60	1,398,002
22 Jul 20	14.58000 +0.03	14.68	14.11	14.20	1,200,550
21 Jul 20	14.55000 +1.07	14.60	13.79	13.82	2,092,227
20 Jul 20	13.48000 -0.25	13.91	13.36	13.60	850,412
17 Jul 20	13.73000 -0.41	14.50	13.67	14.24	1,368,605
16 Jul 20	14.14000 +0.26	14.37	13.53	13.61	1,401,771
15 Jul 20	13.88000 +0.42	14.11	13.42	13.80	2,026,949
14 Jul 20	13.46000 +0.66	13.49	12.68	12.79	1,832,969
13 Jul 20	12.80000 -0.55	13.46	12.69	13.45	1,608,058
10 Jul 20	13.35000 +0.71	13.39	12.57	12.68	1,501,358
09 Jul 20	12.64000 -0.39	13.35	12.58	12.99	1,072,438
08 Jul 20	13.03000 +0.19	13.43	12.72	12.92	1,348,808
07 Jul 20	12.84000 -0.80	13.46	12.81	13.41	1,557,720
06 Jul 20	13.64000 -0.16	14.12	13.48	13.84	1,744,427
03 Jul 20	13.80000 +0.10	13.81	13.35	13.40	351,331
02 Jul 20	13.70000 +0.79	13.84	13.08	13.11	1,889,309
30 Jun 20	12.91000 +0.11	12.98	12.40	12.46	1,712,931
29 Jun 20	12.80000 +0.87	12.84	11.92	12.09	1,790,879
26 Jun 20	11.93000 -1.60	13.66	11.89	13.43	2,714,476
25 Jun 20	13.53000 +0.78	13.76	12.52	12.52	2,346,845
24 Jun 20	12.75000 -1.30	13.93	12.72	13.70	2,585,947
23 Jun 20	14.05000 -0.05	14.53	13.84	14.42	2,215,790
22 Jun 20	14.10000 +0.14	14.47	13.93	14.16	1,998,616
19 Jun 20	13.96000 -0.60	15.27	13.96	15.05	4,854,063
18 Jun 20	14.56000 +1.09	14.64	13.06	13.06	2,968,564
17 Jun 20	13.47000 -0.27	13.67	13.23	13.50	1,690,575
16 Jun 20	13.74000 +0.74	14.29	13.16	14.02	3,194,723
15 Jun 20	13.00000 +0.77	13.23	11.39	11.45	2,660,644
12 Jun 20	12.23000 +0.65	12.66	11.71	12.45	3,284,589
11 Jun 20	11.58000 -1.87	12.73	11.21	11.21	3,324,203
10 Jun 20	13.45000 -1.29	14.53	13.36	14.51	2,935,817
09 Jun 20	14.74000 -0.97	15.35	14.53	15.00	3,033,805
08 Jun 20	15.71000 +1.55	15.96	14.62	15.19	5,097,599
05 Jun 20	14.16000 +2.37	14.44	12.37	12.38	6,914,891
04 Jun 20	11.79000 -0.12	12.17	11.44	11.77	3,237,528
03 Jun 20	11.91000 -0.18	12.55	11.82	12.26	3,106,173
02 Jun 20	12.09000 +0.72	12.14	11.43	11.55	3,071,253
01 Jun 20	11.37000 +0.99	11.57	10.08	10.26	3,414,701
29 May 20	10.38000 -1.12	11.08	10.38	11.08	21,893,330
28 May 20	11.50000 -0.12	11.63	11.18	11.47	3,079,934
27 May 20	11.62000 -0.16	11.88	11.19	11.76	2,273,207
26 May 20	11.78000 +0.36	11.99	11.51	11.99	2,148,837
25 May 20	11.42000 -0.18	11.86	11.23	11.81	1,077,305
22 May 20	11.60000 +0.14	11.69	10.95	11.20	2,065,377
21 May 20	11.46000 +0.73	11.46	10.62	11.20	3,065,684
20 May 20	10.73000 +0.82	10.80	10.14	10.19	2,499,883
19 May 20	9.91000 +1.06	10.49	9.39	10.49	2,718,009
15 May 20	8.85000 +0.34	9.13	8.50	8.55	2,982,184
14 May 20	8.51000 +0.16	8.79	8.05	8.27	3,006,695
13 May 20	8.35000 -0.64	9.20	8.00	9.20	3,429,534
12 May 20	8.99000 +0.84	9.31	8.29	8.30	3,429,955
11 May 20	8.15000 +0.10	8.32	7.89	7.95	2,773,178
08 May 20	8.05000 +0.63	8.19	7.63	8.06	3,121,342
07 May 20	7.42000 +0.16	7.85	7.27	7.50	2,460,686
06 May 20	7.26000 -0.46	7.94	7.20	7.75	2,364,111
05 May 20	7.72000 -0.42	8.95	7.68	8.70	3,471,257
04 May 20	8.14000 +0.37	8.25	7.35	7.51	2,797,529
01 May 20	7.77000 -0.93	8.77	7.73	8.42	2,884,931
30 Apr 20	8.70000 +1.15	8.78	7.25	7.96	4,599,634
29 Apr 20	7.55000 +0.98	7.59	6.84	6.86	3,270,247
28 Apr 20	6.57000 +0.03	6.88	6.36	6.68	2,004,643
27 Apr 20	6.54000 -0.06	6.67	6.07	6.44	1,778,345
24 Apr 20	6.60000 -0.37	7.47	6.41	7.18	3,306,903
23 Apr 20	6.97000 +0.58	7.46	6.66	6.69	4,590,276
22 Apr 20	6.39000 +0.89	6.40	5.70	5.90	2,865,085
21 Apr 20	5.50000 +0.24	5.60	4.88	4.99	3,288,009
20 Apr 20	5.26000 -0.46	5.73	5.06	5.08	2,320,549
17 Apr 20	5.72000 +0.69	5.72	4.88	4.95	3,077,836
16 Apr 20	5.03000 -0.37	5.47	5.03	5.42	1,720,792
15 Apr 20	5.40000 -0.69	5.64	5.17	5.50	2,565,786
14 Apr 20	6.09000 -0.32	6.44	5.79	6.38	2,975,258
13 Apr 20	6.41000 +0.24	6.67	6.02	6.49	2,802,983
09 Apr 20	6.17000 +0.37	7.01	5.58	6.49	6,081,852
08 Apr 20	5.80000 +0.57	5.80	5.33	5.52	2,371,872
07 Apr 20	5.23000 +0.38	5.82	5.00	5.00	3,939,978
06 Apr 20	4.85000 +0.02	4.90	4.54	4.75	2,453,305
03 Apr 20	4.83000 +0.33	4.91	4.35	4.78	4,204,652
02 Apr 20	4.50000 +0.74	5.07	3.93	4.03	6,447,860
01 Apr 20	3.76000 -0.10	3.83	3.53	3.70	2,846,397
31 Mar 20	3.86000 +0.42	3.93	3.56	3.67	3,464,492
30 Mar 20	3.44000 -0.31	3.77	3.39	3.65	3,066,322
27 Mar 20	3.75000 -0.25	3.88	3.55	3.85	1,809,737
26 Mar 20	4.00000 -0.04	4.34	3.93	4.00	3,254,541
25 Mar 20	4.04000 -0.06	4.56	3.85	4.15	4,876,690
24 Mar 20	4.10000 +0.59	4.13	3.71	3.80	3,095,266
23 Mar 20	3.51000 +0.00	3.70	3.38	3.53	2,033,171
20 Mar 20	3.51000 -0.44	4.16	3.33	4.02	10,886,290
19 Mar 20	3.95000 +0.43	4.08	3.41	3.58	3,540,368
18 Mar 20	3.52000 -0.47	3.90	3.07	3.66	4,322,585
17 Mar 20	3.99000 -0.09	4.20	3.91	4.10	3,590,044
16 Mar 20	4.08000 -0.11	4.29	3.59	3.70	5,085,090
13 Mar 20	4.19000 +0.64	4.26	3.66	4.21	11,168,550
12 Mar 20	3.55000 -0.45	4.30	3.50	3.52	5,799,239
11 Mar 20	4.00000 -0.07	4.34	3.71	3.81	6,735,465
10 Mar 20	4.07000 +1.12	5.28	3.18	5.25	10,244,500
09 Mar 20	2.95000 -7.73	6.15	2.95	5.99	10,313,130
06 Mar 20	10.68000 -1.87	12.29	10.55	11.86	2,606,773
05 Mar 20	12.55000 -1.66	13.77	12.36	13.76	2,819,084
04 Mar 20	14.21000 -0.21	14.81	13.75	14.75	1,206,330
03 Mar 20	14.42000 -0.66	15.55	14.18	15.19	1,534,153
02 Mar 20	15.08000 -0.43	16.10	14.78	16.10	2,130,268
28 Feb 20	15.51000 +0.85	15.51	13.69	13.78	2,192,950
27 Feb 20	14.66000 -1.15	14.83	13.43	14.76	2,240,542
26 Feb 20	15.81000 -1.37	17.65	15.78	17.20	1,972,955
25 Feb 20	17.18000 -1.95	19.23	17.17	19.19	1,498,075
24 Feb 20	19.13000 -1.76	20.06	18.90	20.06	1,210,927
21 Feb 20	20.89000 -0.75	21.28	20.75	21.17	1,014,893
20 Feb 20	21.64000 +0.16	21.84	20.90	21.59	1,012,758
19 Feb 20	21.48000 +1.10	21.56	20.44	20.44	823,894
18 Feb 20	20.38000 -0.64	20.76	20.07	20.68	643,434
14 Feb 20	21.02000 -0.55	21.90	20.92	21.59	703,561
13 Feb 20	21.57000 -0.16	21.99	21.51	21.52	924,794
12 Feb 20	21.73000 +0.01	22.25	21.15	22.12	689,119
11 Feb 20	21.72000 -0.11	22.18	21.71	22.10	476,325
10 Feb 20	21.83000 -0.66	22.19	21.54	22.16	633,523
07 Feb 20	22.49000 +0.00	22.57	22.16	22.25	540,969
06 Feb 20	22.49000 +0.10	22.84	21.76	22.29	734,575
05 Feb 20	22.39000 +1.66	22.59	21.03	21.10	1,179,049
04 Feb 20	20.73000 +0.06	21.23	20.60	21.17	942,971
03 Feb 20	20.67000 +0.05	20.92	20.30	20.51	675,499
31 Jan 20	20.62000 -0.55	20.99	20.52	20.99	1,706,432
30 Jan 20	21.17000 -0.15	21.22	20.51	20.65	1,495,942
29 Jan 20	21.32000 -1.30	22.85	21.20	22.80	2,938,234
28 Jan 20	22.62000 -0.38	23.40	22.61	23.07	1,611,907
27 Jan 20	23.00000 +18.04	24.28	22.68	23.50	1,089,990
24 Jan 20	4.96000 -0.23	5.19	4.86	5.18	3,209,222
23 Jan 20	5.19000 +0.00	5.32	5.10	5.12	19,459,924
22 Jan 20	5.19000 +0.00	5.24	5.07	5.14	1,963,002
21 Jan 20	5.19000 +0.00	5.25	5.11	5.20	1,657,659
20 Jan 20	5.19000 -0.14	5.32	5.14	5.31	1,223,031
17 Jan 20	5.33000 -0.23	5.58	5.32	5.58	1,839,796
16 Jan 20	5.56000 +0.03	5.78	5.55	5.57	1,346,992
15 Jan 20	5.53000 -0.01	5.58	5.47	5.50	1,111,622
14 Jan 20	5.54000 -0.14	5.67	5.52	5.64	1,830,796
13 Jan 20	5.68000 +0.00	5.68	5.50	5.65	1,337,511
10 Jan 20	5.68000 -0.15	5.79	5.59	5.79	1,590,160
09 Jan 20	5.83000 -0.05	5.89	5.61	5.82	2,068,650
08 Jan 20	5.88000 -0.47	6.38	5.80	6.34	1,900,008
07 Jan 20	6.35000 +0.01	6.36	6.24	6.31	1,028,733
06 Jan 20	6.34000 +0.14	6.38	6.22	6.30	958,713
03 Jan 20	6.20000 +0.04	6.48	6.17	6.32	1,426,889
02 Jan 20	6.16000 +0.08	6.21	6.08	6.17	850,380
31 Dec 19	6.08000 +0.04	6.19	5.91	5.96	769,216
30 Dec 19	6.04000 +0.01	6.17	6.02	6.06	704,600
27 Dec 19	6.03000 +0.04	6.15	6.02	6.10	699,236
24 Dec 19	5.99000 +0.05	6.05	5.93	5.93	604,794
23 Dec 19	5.94000 +0.21	5.94	5.68	5.70	926,517
20 Dec 19	5.73000 -0.16	5.94	5.69	5.88	3,322,640
19 Dec 19	5.89000 -0.02	5.97	5.82	5.89	880,762
18 Dec 19	5.91000 -0.02	6.00	5.82	5.83	1,898,950
17 Dec 19	5.93000 +0.15	5.97	5.77	5.79	1,303,122
16 Dec 19	5.78000 +0.22	5.97	5.63	5.63	1,759,533
13 Dec 19	5.56000 +0.04	5.79	5.55	5.60	1,615,183
12 Dec 19	5.52000 +0.20	5.60	5.30	5.32	1,449,410
11 Dec 19	5.32000 -0.01	5.39	5.26	5.34	1,078,096
10 Dec 19	5.33000 -0.08	5.50	5.30	5.45	887,151
09 Dec 19	5.41000 +0.06	5.48	5.28	5.28	1,386,587
06 Dec 19	5.35000 +0.16	5.39	5.13	5.20	1,375,982
05 Dec 19	5.19000 -0.17	5.42	5.18	5.40	945,819
04 Dec 19	5.36000 +0.24	5.40	5.18	5.20	1,860,947
03 Dec 19	5.12000 -0.04	5.25	5.03	5.12	1,921,656
02 Dec 19	5.16000 -0.05	5.37	5.16	5.30	1,060,841
29 Nov 19	5.21000 -0.13	5.29	5.19	5.26	898,739
28 Nov 19	5.34000 -0.01	5.34	5.26	5.30	309,277
27 Nov 19	5.35000 +0.08	5.36	5.23	5.30	1,348,930
26 Nov 19	5.27000 -0.21	5.49	5.23	5.47	1,594,413
25 Nov 19	5.48000 +0.04	5.50	5.28	5.38	945,366
22 Nov 19	5.44000 -0.12	5.65	5.42	5.58	923,158
21 Nov 19	5.56000 +0.14	5.62	5.37	5.45	1,041,827
20 Nov 19	5.42000 +0.16	5.62	5.20	5.26	1,592,353
19 Nov 19	5.26000 -0.24	5.47	5.23	5.41	1,199,074
18 Nov 19	5.50000 -0.26	5.73	5.45	5.71	1,370,808
15 Nov 19	5.76000 +0.01	5.91	5.73	5.76	1,006,036
14 Nov 19	5.75000 -0.11	5.97	5.72	5.91	948,335
13 Nov 19	5.86000 -0.11	5.99	5.84	5.92	1,040,916
12 Nov 19	5.97000 -0.12	6.18	5.95	6.11	1,382,936
11 Nov 19	6.09000 -0.31	6.26	6.07	6.21	1,445,029
08 Nov 19	6.40000 +0.24	6.42	5.99	6.11	1,282,000
07 Nov 19	6.16000 +0.01	6.36	6.14	6.28	1,547,891
06 Nov 19	6.15000 -0.20	6.50	6.09	6.30	3,141,010
05 Nov 19	6.35000 +0.48	6.36	5.94	5.94	5,229,618
04 Nov 19	5.87000 +0.43	5.89	5.52	5.55	2,612,754
01 Nov 19	5.44000 +0.28	5.47	5.10	5.20	2,817,364
31 Oct 19	5.16000 -0.37	5.60	5.02	5.60	3,261,208
30 Oct 19	5.53000 -0.13	5.72	5.48	5.69	833,312
29 Oct 19	5.66000 +0.22	5.74	5.37	5.40	1,481,125
28 Oct 19	5.44000 -0.12	5.70	5.39	5.64	946,582
25 Oct 19	5.56000 +0.13	5.57	5.32	5.38	958,227
24 Oct 19	5.43000 +0.10	5.48	5.31	5.42	1,409,978
23 Oct 19	5.33000 +0.00	5.45	5.22	5.30	1,887,631
22 Oct 19	5.33000 +0.04	5.43	5.19	5.31	1,513,586
21 Oct 19	5.29000 -0.06	5.37	5.24	5.33	910,507
18 Oct 19	5.35000 -0.20	5.63	5.35	5.63	1,043,269
17 Oct 19	5.55000 -0.08	5.66	5.53	5.62	1,017,310
16 Oct 19	5.63000 -0.03	5.83	5.62	5.66	976,232
15 Oct 19	5.66000 -0.18	5.80	5.49	5.70	1,383,161
11 Oct 19	5.84000 +0.14	5.86	5.72	5.77	839,957
10 Oct 19	5.70000 +0.15	5.74	5.55	5.61	1,617,529
09 Oct 19	5.55000 -0.07	5.73	5.52	5.70	1,032,396
08 Oct 19	5.62000 -0.39	5.95	5.60	5.91	1,356,346
07 Oct 19	6.01000 +0.10	6.02	5.75	5.91	1,193,300
04 Oct 19	5.91000 +0.00	6.00	5.76	5.95	1,035,490
03 Oct 19	5.91000 +0.22	5.94	5.59	5.61	2,116,484
02 Oct 19	5.69000 -0.21	5.89	5.67	5.84	1,331,250
01 Oct 19	5.90000 -0.17	6.18	5.79	6.09	1,463,293
30 Sep 19	6.07000 -0.04	6.13	5.92	6.10	1,056,131
27 Sep 19	6.11000 -0.02	6.15	6.00	6.02	1,211,329
26 Sep 19	6.13000 -0.08	6.18	6.07	6.16	754,293
25 Sep 19	6.21000 -0.04	6.34	6.12	6.16	1,263,471
24 Sep 19	6.25000 -0.43	6.66	6.22	6.62	1,741,875
23 Sep 19	6.68000 +0.15	6.70	6.44	6.53	1,226,508
20 Sep 19	6.53000 +0.02	6.63	6.44	6.59	2,510,442
19 Sep 19	6.51000 -0.18	6.81	6.51	6.80	1,488,100
18 Sep 19	6.69000 -0.18	6.88	6.59	6.75	1,794,169
17 Sep 19	6.87000 -0.48	7.36	6.86	7.35	3,165,548
16 Sep 19	7.35000 +1.03	7.61	6.79	6.97	4,755,910
13 Sep 19	6.32000 +0.13	6.38	6.20	6.25	1,445,487
12 Sep 19	6.19000 -0.08	6.28	6.01	6.10	1,669,987
11 Sep 19	6.27000 +0.10	6.41	6.15	6.24	1,811,589
10 Sep 19	6.17000 -0.03	6.38	6.15	6.28	1,833,772
09 Sep 19	6.20000 +0.24	6.33	6.03	6.05	1,692,867
06 Sep 19	5.96000 -0.12	6.02	5.90	6.00	1,285,178
05 Sep 19	6.08000 +0.20	6.13	5.89	5.94	1,736,221
04 Sep 19	5.88000 +0.06	6.00	5.84	5.95	1,054,135
03 Sep 19	5.82000 -0.08	5.85	5.70	5.79	2,575,948
30 Aug 19	5.90000 -0.08	5.97	5.82	5.95	1,156,651
29 Aug 19	5.98000 +0.24	6.00	5.75	5.83	1,338,552
28 Aug 19	5.74000 +0.00	5.91	5.71	5.79	1,283,367
27 Aug 19	5.74000 +0.13	5.74	5.59	5.64	1,560,450
26 Aug 19	5.61000 +0.11	5.69	5.55	5.60	921,536
23 Aug 19	5.50000 -0.17	5.61	5.38	5.55	2,733,204
22 Aug 19	5.67000 -0.10	5.89	5.66	5.80	1,001,943
21 Aug 19	5.77000 -0.08	5.99	5.73	5.91	1,179,407
20 Aug 19	5.85000 -0.05	5.89	5.69	5.87	1,142,043
19 Aug 19	5.90000 +0.33	5.90	5.64	5.72	1,213,287
16 Aug 19	5.57000 +0.05	5.60	5.49	5.56	1,407,005
15 Aug 19	5.52000 -0.14	5.55	5.33	5.51	1,887,116
14 Aug 19	5.66000 -0.22	5.84	5.50	5.74	1,112,999
13 Aug 19	5.88000 +0.09	6.01	5.68	5.75	1,543,093
12 Aug 19	5.79000 +0.10	5.81	5.59	5.67	1,064,415
09 Aug 19	5.69000 +0.11	5.76	5.60	5.66	1,277,097
08 Aug 19	5.58000 +0.04	5.76	5.49	5.65	1,357,213
07 Aug 19	5.54000 +0.09	5.64	5.25	5.34	1,395,093
06 Aug 19	5.45000 -0.38	5.80	5.38	5.70	2,332,770
02 Aug 19	5.83000 -0.10	6.05	5.64	5.99	2,048,954
01 Aug 19	5.93000 -0.10	6.05	5.78	6.04	2,736,682
31 Jul 19	6.03000 +0.28	6.24	5.83	5.98	3,482,066
30 Jul 19	5.75000 +0.33	5.90	5.35	5.41	1,706,607
29 Jul 19	5.42000 -0.12	5.63	5.31	5.60	1,177,130
26 Jul 19	5.54000 -0.24	5.80	5.46	5.80	1,530,377
25 Jul 19	5.78000 -0.34	6.22	5.75	6.20	1,074,732
24 Jul 19	6.12000 +0.01	6.24	6.05	6.11	1,150,933
23 Jul 19	6.11000 +0.07	6.16	6.02	6.06	780,609
22 Jul 19	6.04000 +0.11	6.08	5.94	5.95	1,059,199
19 Jul 19	5.93000 +0.23	5.95	5.68	5.75	852,284
18 Jul 19	5.70000 -0.14	5.84	5.63	5.83	1,251,250
17 Jul 19	5.84000 -0.24	6.12	5.83	6.10	1,168,836
16 Jul 19	6.08000 -0.10	6.25	5.93	6.20	2,065,284
15 Jul 19	6.18000 -0.34	6.55	6.18	6.52	1,278,391
12 Jul 19	6.52000 -0.13	6.66	6.48	6.65	857,311
11 Jul 19	6.65000 +0.11	6.69	6.53	6.61	2,170,808
10 Jul 19	6.54000 +0.20	6.57	6.41	6.44	1,750,549
09 Jul 19	6.34000 +0.01	6.37	6.18	6.32	923,701
08 Jul 19	6.33000 -0.14	6.66	6.33	6.46	1,244,119
05 Jul 19	6.47000 +0.04	6.48	6.35	6.42	730,460
04 Jul 19	6.43000 +0.01	6.49	6.38	6.44	286,205
03 Jul 19	6.42000 -0.09	6.56	6.36	6.56	862,706
02 Jul 19	6.51000 -0.21	6.77	6.48	6.75	1,212,828
28 Jun 19	6.72000 +0.18	6.74	6.51	6.59	1,666,483
27 Jun 19	6.54000 -0.09	6.67	6.54	6.64	852,536
26 Jun 19	6.63000 +0.29	6.76	6.42	6.46	1,255,604
25 Jun 19	6.34000 +0.03	6.44	6.22	6.32	876,904
24 Jun 19	6.31000 -0.21	6.54	6.30	6.53	1,097,479
21 Jun 19	6.52000 -0.02	6.65	6.45	6.59	2,623,366
20 Jun 19	6.54000 +0.12	6.79	6.50	6.57	1,967,389
19 Jun 19	6.42000 -0.13	6.60	6.38	6.58	1,246,746
18 Jun 19	6.55000 +0.09	6.73	6.47	6.58	1,291,192
17 Jun 19	6.46000 +0.21	6.47	6.12	6.22	1,004,666
14 Jun 19	6.25000 -0.33	6.59	6.21	6.58	1,508,090
13 Jun 19	6.58000 +0.21	6.59	6.42	6.54	1,131,691
12 Jun 19	6.37000 -0.45	6.73	6.35	6.72	1,497,566
11 Jun 19	6.82000 +0.09	6.93	6.78	6.80	1,565,317
10 Jun 19	6.73000 +0.03	6.91	6.61	6.86	1,673,247
07 Jun 19	6.70000 -0.14	6.87	6.68	6.81	1,145,322
06 Jun 19	6.84000 +0.12	6.86	6.53	6.73	1,367,103
05 Jun 19	6.72000 -0.47	7.21	6.70	7.19	1,478,238
04 Jun 19	7.19000 +0.02	7.28	7.11	7.25	1,159,065
03 Jun 19	7.17000 +0.04	7.22	7.03	7.15	1,339,524
31 May 19	7.13000 -0.33	7.35	7.09	7.25	1,315,715
30 May 19	7.46000 -0.43	7.91	7.43	7.90	1,050,731
29 May 19	7.89000 -0.03	7.92	7.61	7.76	1,362,417
28 May 19	7.92000 -0.07	8.07	7.81	8.00	1,654,875
27 May 19	7.99000 +0.05	8.01	7.84	7.92	365,648
24 May 19	7.94000 -0.14	8.25	7.88	8.23	1,473,189
23 May 19	8.08000 -0.63	8.49	7.97	8.49	1,998,900
22 May 19	8.71000 -0.44	9.14	8.71	9.03	1,357,770
21 May 19	9.15000 +0.19	9.15	8.83	8.88	901,879
17 May 19	8.96000 -0.17	9.23	8.94	9.10	808,604
16 May 19	9.13000 +0.10	9.26	9.12	9.12	1,072,687
15 May 19	9.03000 +0.03	9.15	8.80	8.90	1,082,356
14 May 19	9.00000 +0.38	9.12	8.71	8.73	1,209,678
13 May 19	8.62000 -0.23	8.88	8.54	8.88	959,861
10 May 19	8.85000 -0.16	9.00	8.81	8.98	899,510
09 May 19	9.01000 -0.21	9.16	8.83	9.11	1,466,212
08 May 19	9.22000 +0.03	9.34	9.13	9.17	1,014,368
07 May 19	9.19000 -0.03	9.21	8.97	9.11	1,422,047
06 May 19	9.22000 +0.16	9.24	8.83	8.83	1,187,360
03 May 19	9.06000 +0.29	9.10	8.71	8.85	1,377,598
02 May 19	8.77000 -0.22	9.01	8.66	8.84	1,374,573
01 May 19	8.99000 -0.29	9.23	8.98	9.21	1,534,579
30 Apr 19	9.28000 -0.27	9.98	9.23	9.80	2,242,896
29 Apr 19	9.55000 -0.09	9.69	9.49	9.53	1,153,939
26 Apr 19	9.64000 -0.29	9.83	9.50	9.83	1,531,085
25 Apr 19	9.93000 -0.23	10.31	9.90	10.14	1,385,003
24 Apr 19	10.16000 -0.08	10.35	10.02	10.34	1,509,149
23 Apr 19	10.24000 +0.26	10.33	10.00	10.01	2,123,482
22 Apr 19	9.98000 +0.28	10.03	9.71	9.82	1,242,947
18 Apr 19	9.70000 +0.04	9.78	9.59	9.70	1,048,652
17 Apr 19	9.66000 -0.07	9.85	9.60	9.80	1,445,156
16 Apr 19	9.73000 -0.12	9.94	9.68	9.90	1,141,739
15 Apr 19	9.85000 -0.23	10.19	9.77	10.03	1,429,268
12 Apr 19	10.08000 +0.51	10.13	9.79	9.85	2,297,584
11 Apr 19	9.57000 -0.07	9.82	9.46	9.54	1,563,991
10 Apr 19	9.64000 +0.38	9.66	9.30	9.31	1,954,527
09 Apr 19	9.26000 -0.42	9.66	9.23	9.61	1,662,456
08 Apr 19	9.68000 +0.09	9.78	9.58	9.61	1,944,507
05 Apr 19	9.59000 +0.30	9.65	9.29	9.34	1,350,050
04 Apr 19	9.29000 +0.14	9.32	9.01	9.20	1,708,908
03 Apr 19	9.15000 -0.45	9.71	9.07	9.65	2,337,874
02 Apr 19	9.60000 -0.29	9.92	9.55	9.89	1,578,955
01 Apr 19	9.89000 +0.21	9.92	9.79	9.83	1,129,494
29 Mar 19	9.68000 +0.09	9.85	9.64	9.70	1,087,553
28 Mar 19	9.59000 -0.01	9.64	9.47	9.50	1,103,673
27 Mar 19	9.60000 -0.06	9.74	9.54	9.62	1,074,222
26 Mar 19	9.66000 +0.39	9.66	9.40	9.41	1,101,682
25 Mar 19	9.27000 -0.16	9.47	9.21	9.35	1,226,837
22 Mar 19	9.43000 -0.42	9.79	9.27	9.78	2,091,872
21 Mar 19	9.85000 -0.14	10.03	9.83	9.92	1,370,546
20 Mar 19	9.99000 +0.20	10.06	9.72	9.77	1,565,299
19 Mar 19	9.79000 -0.24	10.15	9.76	10.12	1,337,560
18 Mar 19	10.03000 +0.36	10.05	9.70	9.72	1,307,371
15 Mar 19	9.67000 +0.02	9.75	9.56	9.73	2,773,712
14 Mar 19	9.65000 -0.04	9.87	9.60	9.68	1,056,628
13 Mar 19	9.69000 +0.18	9.74	9.54	9.62	1,331,813
12 Mar 19	9.51000 +0.33	9.57	9.22	9.22	1,288,264
11 Mar 19	9.18000 +0.22	9.37	9.04	9.06	1,132,428
08 Mar 19	8.96000 -0.21	9.04	8.64	8.95	1,689,718
07 Mar 19	9.17000 -0.19	9.40	9.14	9.36	1,948,584
06 Mar 19	9.36000 -0.40	9.72	9.33	9.71	1,978,453
05 Mar 19	9.76000 +0.12	9.85	9.61	9.76	1,911,037
04 Mar 19	9.64000 -0.02	9.85	9.41	9.74	1,771,646
01 Mar 19	9.66000 +0.00	9.81	9.50	9.73	2,068,766
28 Feb 19	9.66000 +0.61	9.72	9.28	9.39	3,758,602
27 Feb 19	9.05000 -0.13	9.27	9.04	9.25	1,450,179
26 Feb 19	9.18000 -0.11	9.57	9.10	9.30	1,969,014
25 Feb 19	9.29000 +0.22	9.32	9.03	9.03	2,183,002
22 Feb 19	9.07000 -0.03	9.25	9.04	9.21	1,660,367
21 Feb 19	9.10000 +0.00	9.27	8.97	9.09	2,165,286
20 Feb 19	9.10000 +0.09	9.22	8.87	8.95	1,088,411
19 Feb 19	9.01000 -0.13	9.21	8.97	9.15	2,373,980
15 Feb 19	9.14000 +0.45	9.17	8.80	8.86	1,792,630
14 Feb 19	8.69000 +0.19	8.82	8.45	8.50	9,796,216
13 Feb 19	8.50000 +0.44	8.50	8.11	8.15	8,119,214
12 Feb 19	8.06000 -0.06	8.54	8.04	8.29	2,199,652
11 Feb 19	8.12000 +0.06	8.29	7.90	8.00	1,294,306
08 Feb 19	8.06000 -0.32	8.40	7.96	8.39	1,489,488
07 Feb 19	8.38000 -0.52	8.88	8.32	8.85	1,106,498
06 Feb 19	8.90000 -0.02	9.06	8.82	8.90	803,441
05 Feb 19	8.92000 -0.26	9.23	8.91	9.15	660,121
04 Feb 19	9.18000 +0.21	9.20	8.82	8.89	746,686
01 Feb 19	8.97000 -0.05	9.19	8.90	9.13	1,020,020
31 Jan 19	9.02000 -0.18	9.34	8.98	9.19	1,552,609
30 Jan 19	9.20000 +0.08	9.23	9.06	9.22	1,125,801
29 Jan 19	9.12000 -0.06	9.33	9.10	9.27	891,450
28 Jan 19	9.18000 -0.06	9.22	8.94	9.09	900,268
25 Jan 19	9.24000 -0.02	9.40	9.22	9.37	981,393
24 Jan 19	9.26000 +0.25	9.28	8.94	9.02	1,545,550
23 Jan 19	9.01000 -0.02	9.15	8.92	9.13	1,053,022
22 Jan 19	9.03000 -0.28	9.24	9.00	9.14	922,245
21 Jan 19	9.31000 -0.03	9.46	9.29	9.45	205,730
18 Jan 19	9.34000 +0.14	9.44	9.18	9.33	1,766,917
17 Jan 19	9.20000 +0.08	9.30	8.95	9.08	1,309,390
16 Jan 19	9.12000 +0.02	9.22	9.00	9.13	1,602,734
15 Jan 19	9.10000 +0.03	9.25	9.03	9.19	782,304
14 Jan 19	9.07000 +0.11	9.17	8.80	8.85	827,886
11 Jan 19	8.96000 +0.20	9.12	8.57	8.68	1,583,945
10 Jan 19	8.76000 +0.21	8.82	8.34	8.46	1,146,806
09 Jan 19	8.55000 +0.04	8.76	8.08	8.76	2,725,702
08 Jan 19	8.51000 +0.18	8.75	8.42	8.50	950,425
07 Jan 19	8.33000 +0.00	8.61	8.22	8.52	1,353,728
04 Jan 19	8.33000 +0.19	8.57	8.21	8.35	979,549
03 Jan 19	8.14000 +0.02	8.23	7.91	8.15	908,676
02 Jan 19	8.12000 +0.24	8.23	7.54	7.68	1,109,246
31 Dec 18	7.88000 -0.06	8.14	7.76	8.05	783,994
28 Dec 18	7.94000 +0.03	8.12	7.73	8.01	995,716
27 Dec 18	7.91000 +1.01	7.93	7.36	7.39	973,240
24 Dec 18	6.90000 -0.39	7.31	6.90	7.19	551,021
21 Dec 18	7.29000 -0.21	7.67	7.22	7.52	2,008,220
20 Dec 18	7.50000 -0.19	7.93	7.47	7.64	879,879
19 Dec 18	7.69000 +0.16	8.02	7.54	7.59	1,068,588
18 Dec 18	7.53000 -0.16	7.77	7.51	7.71	958,560
17 Dec 18	7.69000 -0.09	7.93	7.65	7.75	866,859
14 Dec 18	7.78000 -0.51	8.22	7.74	8.20	1,072,431
13 Dec 18	8.29000 -0.14	8.48	8.20	8.46	896,462
12 Dec 18	8.43000 +0.17	8.74	8.37	8.40	1,328,445
11 Dec 18	8.26000 -0.09	8.61	8.17	8.52	857,917
10 Dec 18	8.35000 -0.20	8.52	8.11	8.49	929,992
07 Dec 18	8.55000 -0.06	9.00	8.52	9.00	1,246,196
06 Dec 18	8.61000 -0.54	8.88	8.46	8.85	1,283,131
05 Dec 18	9.15000 +0.22	9.20	8.93	9.00	475,056
04 Dec 18	8.93000 -0.48	9.44	8.90	9.38	1,070,908
03 Dec 18	9.41000 +0.46	9.42	9.14	9.28	1,485,867
30 Nov 18	8.95000 -0.30	9.22	8.86	9.19	1,929,967
29 Nov 18	9.25000 +0.10	9.40	9.08	9.19	1,283,989
28 Nov 18	9.15000 +0.01	9.25	8.96	9.14	1,063,916
27 Nov 18	9.14000 -0.17	9.39	9.05	9.33	771,492
26 Nov 18	9.31000 -0.14	9.61	9.28	9.52	837,150
23 Nov 18	9.45000 -0.44	9.65	9.36	9.61	542,146
22 Nov 18	9.89000 +0.06	9.99	9.82	9.86	145,446
21 Nov 18	9.83000 +0.46	9.99	9.47	9.49	1,001,199
20 Nov 18	9.37000 -0.68	9.85	9.30	9.84	1,320,020
19 Nov 18	10.05000 -0.01	10.21	9.85	9.97	938,956
16 Nov 18	10.06000 -0.16	10.30	9.76	10.26	1,441,863
15 Nov 18	10.22000 -0.06	10.41	10.06	10.28	1,148,490
14 Nov 18	10.28000 -0.43	11.11	10.09	11.00	1,757,964
13 Nov 18	10.71000 -0.42	11.29	10.68	11.14	1,175,040
12 Nov 18	11.13000 -0.54	11.88	11.11	11.86	730,981
09 Nov 18	11.67000 +0.23	11.76	11.13	11.28	899,883
08 Nov 18	11.44000 -0.03	11.86	11.38	11.46	1,017,961
07 Nov 18	11.47000 +0.05	11.69	11.27	11.55	1,705,527
06 Nov 18	11.42000 -0.19	11.75	11.38	11.70	851,466
05 Nov 18	11.61000 +0.39	11.67	11.27	11.38	1,362,934
02 Nov 18	11.22000 -0.58	11.88	11.07	11.73	2,069,658
01 Nov 18	11.80000 -1.64	11.81	11.03	11.39	5,094,938
31 Oct 18	13.44000 +0.23	13.76	13.34	13.34	741,742
30 Oct 18	13.21000 +0.23	13.28	12.72	12.93	865,179
29 Oct 18	12.98000 -0.49	13.59	12.80	13.59	786,809
26 Oct 18	13.47000 -0.34	13.86	13.39	13.62	1,121,230
25 Oct 18	13.81000 +0.47	13.92	13.33	13.54	753,011
24 Oct 18	13.34000 -0.61	14.24	13.31	14.08	635,147
23 Oct 18	13.95000 -0.77	14.36	13.59	14.30	1,028,484
22 Oct 18	14.72000 +0.01	14.80	14.44	14.68	530,373
19 Oct 18	14.71000 +0.17	15.06	14.61	14.64	621,793
18 Oct 18	14.54000 -0.10	14.76	14.26	14.48	568,860
17 Oct 18	14.64000 -0.04	14.69	14.23	14.62	603,210
16 Oct 18	14.68000 -0.01	14.84	14.60	14.67	480,698
15 Oct 18	14.69000 -0.01	14.91	14.50	14.81	647,267
12 Oct 18	14.70000 -0.06	15.13	14.41	15.06	818,557
11 Oct 18	14.76000 -0.54	15.49	14.68	15.03	1,108,677
10 Oct 18	15.30000 -1.02	16.33	15.24	16.33	1,095,126
09 Oct 18	16.32000 -0.23	16.59	16.14	16.42	589,434
05 Oct 18	16.55000 -0.25	16.91	16.43	16.75	510,853
04 Oct 18	16.80000 -0.51	17.30	16.58	17.21	689,798
03 Oct 18	17.31000 +0.41	17.33	16.75	16.92	882,259
02 Oct 18	16.90000 -0.37	17.29	16.59	17.25	742,046
01 Oct 18	17.27000 +0.34	17.41	16.97	17.05	621,756
28 Sep 18	16.93000 -0.20	17.35	16.92	16.97	499,152
27 Sep 18	17.13000 +0.16	17.22	17.07	17.16	325,693
26 Sep 18	16.97000 -0.20	17.26	16.94	17.10	447,698
25 Sep 18	17.17000 +0.24	17.32	17.01	17.02	789,975
24 Sep 18	16.93000 +0.61	17.08	16.55	16.55	560,972
21 Sep 18	16.32000 +0.01	16.48	16.21	16.45	934,390
20 Sep 18	16.31000 +0.00	16.50	16.20	16.38	634,000
19 Sep 18	16.31000 +0.10	16.45	16.07	16.20	468,546
18 Sep 18	16.21000 +0.69	16.23	15.74	15.78	522,378
17 Sep 18	15.52000 -0.37	16.03	15.46	15.94	379,705
14 Sep 18	15.89000 +0.15	16.06	15.64	15.77	640,497
13 Sep 18	15.74000 -0.21	15.92	15.57	15.90	810,276
12 Sep 18	15.95000 -0.12	16.38	15.81	16.27	619,770
11 Sep 18	16.07000 +0.27	16.17	15.61	15.76	435,866
10 Sep 18	15.80000 -0.34	16.28	15.79	16.21	412,569
07 Sep 18	16.14000 -0.30	16.37	16.02	16.27	557,062
06 Sep 18	16.44000 -0.62	16.99	16.36	16.99	532,032
05 Sep 18	17.06000 -0.10	17.16	16.72	17.08	679,545
04 Sep 18	17.16000 -0.12	17.60	17.14	17.47	539,646
31 Aug 18	17.28000 -0.11	17.38	17.20	17.35	481,067
30 Aug 18	17.39000 +0.20	17.50	17.19	17.23	430,681
29 Aug 18	17.19000 +0.36	17.29	16.88	16.96	413,669
28 Aug 18	16.83000 -0.10	17.05	16.66	16.98	298,869
27 Aug 18	16.93000 +0.02	17.03	16.82	16.92	225,999
24 Aug 18	16.91000 +0.15	17.19	16.85	16.96	255,155
23 Aug 18	16.76000 -0.02	16.80	16.49	16.70	254,686
22 Aug 18	16.78000 +0.25	16.99	16.69	16.76	454,098
21 Aug 18	16.53000 +0.21	16.74	16.39	16.46	374,985
20 Aug 18	16.32000 -0.09	16.45	16.25	16.40	223,701
17 Aug 18	16.41000 -0.11	16.66	16.24	16.60	307,722
16 Aug 18	16.52000 -0.09	16.92	16.49	16.76	456,659
15 Aug 18	16.61000 -0.68	17.04	16.40	17.03	643,419
14 Aug 18	17.29000 +0.00	17.51	17.25	17.45	337,277
13 Aug 18	17.29000 -0.45	17.76	17.18	17.70	540,901
10 Aug 18	17.74000 +0.16	17.85	17.46	17.56	449,274
09 Aug 18	17.58000 -0.04	17.78	17.52	17.66	352,161
08 Aug 18	17.62000 -0.26	17.80	17.48	17.80	456,552
07 Aug 18	17.88000 +0.06	18.25	17.85	18.20	741,222
03 Aug 18	17.82000 -0.68	18.52	17.79	18.48	554,535
02 Aug 18	18.50000 +0.30	18.54	17.94	18.05	669,723
01 Aug 18	18.20000 +0.25	18.29	17.59	17.97	1,293,955
31 Jul 18	17.95000 +0.37	17.95	17.15	17.53	578,194
30 Jul 18	17.58000 +0.42	17.63	17.33	17.39	358,038
27 Jul 18	17.16000 -0.04	17.46	16.93	17.13	542,091
26 Jul 18	17.20000 -0.05	17.43	17.02	17.22	361,815
25 Jul 18	17.25000 +0.24	17.25	16.83	17.05	328,655
24 Jul 18	17.01000 +0.19	17.20	16.85	16.85	306,068
23 Jul 18	16.82000 -0.19	17.13	16.79	17.01	439,403
20 Jul 18	17.01000 -0.18	17.21	16.80	17.21	474,339
19 Jul 18	17.19000 +0.16	17.29	16.98	17.05	517,247
18 Jul 18	17.03000 -0.11	17.20	16.74	17.11	577,749
17 Jul 18	17.14000 +0.38	17.18	16.60	16.60	454,342
16 Jul 18	16.76000 -0.67	17.21	16.67	17.15	591,846
13 Jul 18	17.43000 +0.46	17.52	16.92	17.03	529,645
12 Jul 18	16.97000 +0.03	17.11	16.71	17.08	501,201
11 Jul 18	16.94000 -0.34	17.53	16.82	17.05	812,455
10 Jul 18	17.28000 +0.25	17.75	17.15	17.16	772,060
09 Jul 18	17.03000 +0.24	17.08	16.63	16.85	429,112
06 Jul 18	16.79000 +0.09	16.84	16.48	16.61	580,872
05 Jul 18	16.70000 -0.62	17.42	16.67	17.42	675,506
04 Jul 18	17.32000 +0.07	17.48	17.15	17.18	113,253
03 Jul 18	17.25000 +0.08	17.55	16.78	17.54	489,648
29 Jun 18	17.17000 -0.19	17.85	17.08	17.52	760,160
28 Jun 18	17.36000 -0.47	17.85	17.32	17.85	456,384
27 Jun 18	17.83000 +0.83	18.06	17.23	17.25	865,254
26 Jun 18	17.00000 +0.52	17.11	16.52	16.63	865,166
25 Jun 18	16.48000 -0.49	17.06	16.44	16.95	498,867
22 Jun 18	16.97000 +0.75	17.10	16.79	16.81	615,243
21 Jun 18	16.22000 -0.32	16.40	16.03	16.40	560,618
20 Jun 18	16.54000 +0.32	16.63	16.10	16.41	750,072
19 Jun 18	16.22000 -0.15	16.44	15.80	15.97	536,850
18 Jun 18	16.37000 +0.32	16.58	16.01	16.06	553,873
15 Jun 18	16.05000 -0.55	16.58	15.79	16.53	1,470,787
14 Jun 18	16.60000 -0.04	16.89	16.57	16.74	406,665
13 Jun 18	16.64000 -0.17	17.04	16.55	16.77	373,816
12 Jun 18	16.81000 +0.22	16.98	16.51	16.58	431,871
11 Jun 18	16.59000 +0.52	16.60	16.07	16.12	425,274
08 Jun 18	16.07000 -0.13	16.18	15.88	16.18	311,126
07 Jun 18	16.20000 +0.37	16.33	15.98	15.98	417,474
06 Jun 18	15.83000 +0.04	15.93	15.62	15.81	422,814
05 Jun 18	15.79000 +0.12	16.20	15.59	15.59	410,258
04 Jun 18	15.67000 -0.36	16.22	15.41	16.14	545,608
01 Jun 18	16.03000 -0.47	16.62	15.88	16.49	604,606
31 May 18	16.50000 -0.21	16.98	16.44	16.54	638,726
30 May 18	16.71000 +0.49	16.78	16.32	16.34	483,815
29 May 18	16.22000 +0.01	16.52	16.02	16.28	626,057
28 May 18	16.21000 -0.18	16.42	16.00	16.08	107,958
25 May 18	16.39000 -0.31	16.46	15.92	16.31	833,834
24 May 18	16.70000 -0.40	17.02	16.70	16.93	635,454
23 May 18	17.10000 +0.02	17.45	16.92	16.98	701,943
22 May 18	17.08000 -0.23	17.78	17.01	17.51	817,291
18 May 18	17.31000 -0.24	17.63	17.30	17.52	600,858
17 May 18	17.55000 +0.36	17.63	17.25	17.33	917,468
16 May 18	17.19000 -0.01	17.44	17.11	17.12	696,438
15 May 18	17.20000 +0.28	17.24	16.93	16.98	726,586
14 May 18	16.92000 +0.02	17.08	16.88	17.00	769,064
11 May 18	16.90000 +0.06	17.07	16.76	16.92	612,255
10 May 18	16.84000 -0.35	17.10	16.69	17.09	897,543
09 May 18	17.19000 -0.24	17.91	17.11	17.64	1,434,044
08 May 18	17.43000 +0.48	17.45	16.47	16.90	1,300,397
07 May 18	16.95000 +0.03	17.71	16.85	17.08	1,078,287
04 May 18	16.92000 +0.54	17.00	16.31	16.42	835,481
03 May 18	16.38000 -0.28	16.63	15.91	16.56	986,209
02 May 18	16.66000 +0.51	16.97	16.13	16.15	746,396
01 May 18	16.15000 +0.16	16.73	15.66	15.66	1,349,071
30 Apr 18	15.99000 -0.03	16.19	15.79	15.84	688,856
27 Apr 18	16.02000 -0.40	16.43	15.93	16.26	347,090
26 Apr 18	16.42000 +0.11	16.60	16.25	16.38	987,844
25 Apr 18	16.31000 +0.13	16.38	16.02	16.07	825,614
24 Apr 18	16.18000 -0.31	16.69	15.86	16.52	859,223
23 Apr 18	16.49000 +0.26	16.58	16.12	16.18	518,880
20 Apr 18	16.23000 +0.16	16.25	15.71	16.06	719,652
19 Apr 18	16.07000 +0.06	16.30	15.86	16.06	1,282,340
18 Apr 18	16.01000 +0.64	16.20	15.59	15.60	1,101,094
17 Apr 18	15.37000 +0.13	15.50	15.14	15.28	817,939
16 Apr 18	15.24000 -0.01	15.41	14.96	15.12	1,086,198
13 Apr 18	15.25000 +0.53	15.38	14.78	14.82	1,830,056
12 Apr 18	14.72000 -0.01	14.93	14.48	14.73	1,129,931
11 Apr 18	14.73000 +0.40	14.75	14.32	14.42	1,143,794
10 Apr 18	14.33000 +0.61	14.49	13.91	14.04	1,041,350
09 Apr 18	13.72000 -0.22	14.14	13.71	14.06	552,348
06 Apr 18	13.94000 -0.24	14.24	13.67	14.02	901,994
05 Apr 18	14.18000 +0.58	14.36	13.61	13.61	1,260,145
04 Apr 18	13.60000 -0.17	13.60	13.20	13.47	1,102,861
03 Apr 18	13.77000 +0.19	13.83	13.35	13.65	662,439
02 Apr 18	13.58000 -0.59	14.11	13.39	14.02	709,554
29 Mar 18	14.17000 +0.59	14.20	13.66	13.71	1,083,836
28 Mar 18	13.58000 -0.75	14.77	13.57	14.38	1,175,765
27 Mar 18	14.33000 -0.84	15.16	14.27	15.07	927,609
26 Mar 18	15.17000 +0.13	15.29	14.84	15.15	595,371
23 Mar 18	15.04000 -0.28	15.70	14.95	15.39	719,981
22 Mar 18	15.32000 -0.41	15.52	15.17	15.46	798,718
21 Mar 18	15.73000 +1.10	15.89	14.69	14.71	1,575,390
20 Mar 18	14.63000 +0.30	14.79	14.40	14.46	745,105
19 Mar 18	14.33000 -0.28	14.63	14.22	14.48	560,806
16 Mar 18	14.61000 +0.49	14.81	14.11	14.16	1,470,435
15 Mar 18	14.12000 -0.28	14.56	14.07	14.47	534,567
14 Mar 18	14.40000 +0.18	14.53	14.18	14.28	919,631
13 Mar 18	14.22000 +0.30	14.23	13.93	13.97	472,500
12 Mar 18	13.92000 -0.13	14.14	13.82	14.03	362,675
09 Mar 18	14.05000 +0.14	14.26	13.94	14.09	442,301
08 Mar 18	13.91000 -0.18	14.19	13.82	14.14	744,531
07 Mar 18	14.09000 +0.10	14.42	13.95	13.97	1,093,491
06 Mar 18	13.99000 -0.14	14.22	13.84	14.19	622,980
05 Mar 18	14.13000 +0.61	14.20	13.43	13.50	669,378
02 Mar 18	13.52000 +0.00	13.56	13.15	13.34	948,206
01 Mar 18	13.52000 +0.06	13.67	13.34	13.45	880,215
28 Feb 18	13.46000 -0.36	14.08	13.46	13.91	940,522
27 Feb 18	13.82000 -0.26	14.20	13.81	14.00	413,063
26 Feb 18	14.08000 +0.08	14.20	13.83	14.07	558,202
23 Feb 18	14.00000 +0.34	14.02	13.68	13.71	422,584
22 Feb 18	13.66000 +0.22	14.08	13.47	13.56	659,758
21 Feb 18	13.44000 -0.31	13.76	13.40	13.61	888,057
20 Feb 18	13.75000 -0.04	13.94	13.68	13.78	492,311
16 Feb 18	13.79000 -0.05	14.19	13.62	14.19	1,068,700
15 Feb 18	13.84000 -0.17	14.68	13.68	14.57	1,070,009
14 Feb 18	14.01000 +0.61	14.19	13.14	13.21	1,008,334
13 Feb 18	13.40000 -0.27	13.60	13.31	13.48	683,131
12 Feb 18	13.67000 +0.84	13.85	13.16	13.16	1,152,187
09 Feb 18	12.83000 -0.47	13.36	12.37	13.35	1,278,495
08 Feb 18	13.30000 -0.61	14.11	13.27	13.91	1,087,459
07 Feb 18	13.91000 -0.17	14.35	13.89	14.26	928,606
06 Feb 18	14.08000 +0.15	14.19	13.51	13.70	1,089,846
05 Feb 18	13.93000 -0.41	14.55	13.86	14.00	1,055,593
02 Feb 18	14.34000 -0.70	14.85	14.29	14.78	984,934
01 Feb 18	15.04000 -0.17	15.39	14.78	15.25	769,362
31 Jan 18	15.21000 -0.45	15.75	15.07	15.72	1,003,992
30 Jan 18	15.66000 -0.35	15.85	15.38	15.80	946,608
29 Jan 18	16.01000 -0.43	16.36	15.97	16.34	492,481
26 Jan 18	16.44000 -0.22	16.75	16.36	16.71	668,094
25 Jan 18	16.66000 -0.28	17.06	16.59	17.03	614,433
24 Jan 18	16.94000 +0.10	17.02	16.59	16.96	792,291
23 Jan 18	16.84000 -0.12	17.12	16.71	17.06	606,619
22 Jan 18	16.96000 +0.07	17.00	16.67	16.86	548,533
19 Jan 18	16.89000 +0.26	16.93	16.49	16.55	650,511
18 Jan 18	16.63000 -0.25	16.89	16.61	16.79	482,611
17 Jan 18	16.88000 +0.16	16.95	16.61	16.73	820,801
16 Jan 18	16.72000 -0.88	17.63	16.67	17.63	999,108
15 Jan 18	17.60000 +0.15	17.67	17.32	17.35	196,990
12 Jan 18	17.45000 -0.13	17.82	17.39	17.68	571,386
11 Jan 18	17.58000 +0.28	17.94	17.35	17.35	727,448
10 Jan 18	17.30000 +0.29	17.42	16.98	17.03	860,819
09 Jan 18	17.01000 +0.46	17.02	16.75	16.82	993,963
08 Jan 18	16.55000 +0.00	16.70	16.47	16.55	405,866
05 Jan 18	16.55000 -0.29	16.77	16.42	16.62	540,501
04 Jan 18	16.84000 -0.47	17.25	16.78	17.24	905,993
03 Jan 18	17.31000 +0.14	17.57	17.20	17.20	536,734
02 Jan 18	17.17000 +0.40	17.17	16.79	16.82	424,146
29 Dec 17	16.77000 +0.02	16.93	16.57	16.85	459,650
28 Dec 17	16.75000 +0.13	16.84	16.61	16.63	488,293
27 Dec 17	16.62000 +0.58	16.71	16.43	16.50	442,198
22 Dec 17	16.04000 +0.06	16.27	15.80	15.90	405,517
21 Dec 17	15.98000 +0.52	16.00	15.22	15.38	632,092
20 Dec 17	15.46000 +1.04	15.53	14.37	14.50	747,136
19 Dec 17	14.42000 +0.01	14.53	14.24	14.47	502,513
18 Dec 17	14.41000 +0.14	14.77	14.37	14.39	574,289
15 Dec 17	14.27000 -0.54	15.01	14.20	14.97	1,546,830
14 Dec 17	14.81000 -0.20	15.20	14.80	14.92	460,004
13 Dec 17	15.01000 -0.10	15.31	14.99	15.21	464,745
12 Dec 17	15.11000 -0.01	15.28	15.00	15.19	514,804
11 Dec 17	15.12000 -0.05	15.33	15.08	15.21	356,501
08 Dec 17	15.17000 +0.15	15.39	15.10	15.26	606,160
07 Dec 17	15.02000 +0.32	15.09	14.77	14.78	624,155
06 Dec 17	14.70000 -0.61	15.22	14.65	15.15	734,425
05 Dec 17	15.31000 +0.22	15.45	15.01	15.04	591,148
04 Dec 17	15.09000 -0.27	15.48	15.01	15.22	625,417
01 Dec 17	15.36000 +0.09	15.89	15.34	15.47	1,087,820
30 Nov 17	15.27000 +0.44	15.45	14.89	14.90	1,177,703
29 Nov 17	14.83000 +0.20	14.88	14.58	14.66	646,339
28 Nov 17	14.63000 +0.09	14.74	14.47	14.54	560,058
27 Nov 17	14.54000 -0.62	15.01	14.51	14.99	469,823
24 Nov 17	15.16000 +0.17	15.19	14.98	15.10	326,345
23 Nov 17	14.99000 +0.06	15.09	14.90	14.90	64,603
22 Nov 17	14.93000 +0.05	15.24	14.91	15.08	361,835
21 Nov 17	14.88000 +0.02	15.03	14.74	14.97	380,808
20 Nov 17	14.86000 -0.26	15.00	14.72	15.00	388,181
17 Nov 17	15.12000 +0.20	15.32	15.03	15.18	652,861
16 Nov 17	14.92000 -0.04	15.02	14.76	14.93	530,167
15 Nov 17	14.96000 -0.17	15.13	14.70	14.93	873,601
14 Nov 17	15.13000 -0.47	15.51	15.01	15.49	565,337
13 Nov 17	15.60000 -0.40	16.08	15.58	15.87	599,570
10 Nov 17	16.00000 -0.10	16.20	15.77	16.00	694,154
09 Nov 17	16.10000 +0.06	16.21	15.90	15.96	801,975
08 Nov 17	16.04000 -0.27	16.32	15.58	15.60	836,586
07 Nov 17	16.31000 -0.12	16.57	16.07	16.52	800,694
06 Nov 17	16.43000 +0.68	16.53	15.84	15.84	981,104
03 Nov 17	15.75000 +0.31	15.82	15.30	15.48	544,726
02 Nov 17	15.44000 -0.19	15.82	15.30	15.59	596,165
01 Nov 17	15.63000 +0.54	15.85	15.32	15.34	983,120
31 Oct 17	15.09000 +0.64	15.19	14.43	14.44	1,120,636
30 Oct 17	14.45000 +0.02	14.65	14.36	14.45	656,413
27 Oct 17	14.43000 +0.67	14.44	13.62	13.66	1,161,097
26 Oct 17	13.76000 +0.20	13.77	13.03	13.55	897,185
25 Oct 17	13.56000 -0.12	13.78	13.43	13.64	706,233
24 Oct 17	13.68000 -0.41	14.27	13.59	14.18	1,060,037
23 Oct 17	14.09000 -0.25	14.47	14.06	14.38	505,367
20 Oct 17	14.34000 -0.06	14.51	14.23	14.45	565,218
19 Oct 17	14.40000 -0.30	14.64	14.37	14.49	1,063,342
18 Oct 17	14.70000 +0.40	14.99	14.30	14.38	1,815,148
17 Oct 17	14.30000 +0.13	14.35	14.11	14.15	571,979
16 Oct 17	14.17000 -0.08	14.46	14.07	14.38	585,965
13 Oct 17	14.25000 -0.02	14.53	14.24	14.45	473,239
12 Oct 17	14.27000 -0.08	14.47	14.10	14.20	748,022
11 Oct 17	14.35000 +0.12	14.39	14.12	14.30	726,500
10 Oct 17	14.23000 +0.14	14.50	14.22	14.28	753,380
06 Oct 17	14.09000 -0.28	14.21	13.96	14.15	678,753
05 Oct 17	14.37000 +0.08	14.48	14.35	14.39	652,549
04 Oct 17	14.29000 -0.21	14.58	14.13	14.49	995,978
03 Oct 17	14.50000 -0.05	14.67	14.45	14.53	483,540
02 Oct 17	14.55000 -0.14	14.64	14.28	14.49	762,915
29 Sep 17	14.69000 +0.08	14.84	14.53	14.57	615,816
28 Sep 17	14.61000 -0.12	14.97	14.53	14.89	1,576,264
27 Sep 17	14.73000 +0.44	14.73	14.00	14.50	1,279,532
26 Sep 17	14.29000 +0.16	14.31	13.89	14.09	809,137
25 Sep 17	14.13000 +0.24	14.18	13.99	14.10	1,386,663
22 Sep 17	13.89000 -0.10	14.09	13.73	13.93	731,034
21 Sep 17	13.99000 +0.30	14.04	13.48	13.61	1,377,423
20 Sep 17	13.69000 +0.59	13.77	13.20	13.20	1,510,878
19 Sep 17	13.10000 -0.04	13.35	13.00	13.20	669,409
18 Sep 17	13.14000 +0.43	13.18	12.81	12.81	1,051,823
15 Sep 17	12.71000 -0.02	12.91	12.62	12.80	2,035,814
14 Sep 17	12.73000 +0.31	12.92	12.47	12.58	1,107,101
13 Sep 17	12.42000 +0.70	12.43	11.76	11.77	993,073
12 Sep 17	11.72000 +0.25	11.80	11.47	11.52	783,018
11 Sep 17	11.47000 +0.27	11.55	11.21	11.22	512,648
08 Sep 17	11.20000 -0.42	11.58	11.11	11.58	498,564
07 Sep 17	11.62000 -0.01	11.73	11.51	11.57	385,281
06 Sep 17	11.63000 +0.10	11.90	11.57	11.62	750,041
05 Sep 17	11.53000 -0.13	11.90	11.32	11.82	778,685
01 Sep 17	11.66000 +0.01	11.72	11.48	11.64	490,743
31 Aug 17	11.65000 +0.26	11.80	11.39	11.51	695,076
30 Aug 17	11.39000 +0.18	11.43	11.06	11.19	771,623
29 Aug 17	11.21000 -0.06	11.36	11.05	11.21	599,295
28 Aug 17	11.27000 -0.17	11.42	11.11	11.35	432,719
25 Aug 17	11.44000 -0.20	11.72	11.42	11.65	361,984
24 Aug 17	11.64000 +0.02	11.88	11.55	11.55	1,059,908
23 Aug 17	11.62000 +0.21	11.78	11.35	11.40	519,800
22 Aug 17	11.41000 +0.14	11.50	11.27	11.35	382,314
21 Aug 17	11.27000 -0.27	11.53	11.26	11.53	736,839
18 Aug 17	11.54000 +0.05	11.72	11.30	11.52	850,452
17 Aug 17	11.49000 -0.10	11.80	11.46	11.56	648,045
16 Aug 17	11.59000 -0.48	12.22	11.58	12.12	807,914
15 Aug 17	12.07000 -0.07	12.20	12.00	12.20	534,392
14 Aug 17	12.14000 -0.17	12.48	12.12	12.35	647,968
11 Aug 17	12.31000 +0.11	12.43	12.06	12.15	496,608
10 Aug 17	12.20000 -0.22	12.60	12.13	12.51	809,680
09 Aug 17	12.42000 -0.10	12.64	12.28	12.58	717,153
08 Aug 17	12.52000 +0.22	12.73	12.19	12.23	1,033,038
04 Aug 17	12.30000 +0.47	12.36	11.77	11.91	749,547
03 Aug 17	11.83000 -0.50	12.48	11.81	12.41	990,658
02 Aug 17	12.33000 -0.22	12.58	11.88	12.54	1,487,699
01 Aug 17	12.55000 +0.00	12.64	12.33	12.51	652,485
31 Jul 17	12.55000 -0.09	12.71	12.28	12.63	686,705
28 Jul 17	12.64000 -0.27	13.00	12.57	12.88	753,668
27 Jul 17	12.91000 +0.44	12.93	12.53	12.57	1,016,403
26 Jul 17	12.47000 -0.49	13.43	12.41	13.19	1,544,762
25 Jul 17	12.96000 +0.54	13.10	12.56	12.59	1,138,219
24 Jul 17	12.42000 +0.08	12.59	12.35	12.44	847,277
21 Jul 17	12.34000 +0.17	12.67	12.27	12.53	1,520,527
20 Jul 17	12.17000 -0.36	12.72	12.13	12.63	789,619
19 Jul 17	12.53000 +0.56	12.58	11.90	11.98	881,623
18 Jul 17	11.97000 +0.11	12.05	11.68	12.02	752,082
17 Jul 17	11.86000 -0.11	12.06	11.83	12.00	785,200
14 Jul 17	11.97000 +0.21	12.03	11.68	11.84	618,031
13 Jul 17	11.76000 +0.11	11.78	11.55	11.70	589,025
12 Jul 17	11.65000 +0.17	12.06	11.43	11.71	1,232,527
11 Jul 17	11.48000 +0.20	11.51	11.09	11.30	742,456
10 Jul 17	11.28000 +0.48	11.34	10.72	10.72	645,375
07 Jul 17	10.80000 -0.24	10.92	10.54	10.91	701,154
06 Jul 17	11.04000 -0.09	11.34	11.01	11.24	832,935
05 Jul 17	11.13000 -0.28	11.51	11.08	11.50	858,111
04 Jul 17	11.41000 +0.00	11.65	11.34	11.65	191,019
30 Jun 17	11.41000 +0.02	11.65	11.15	11.60	810,230
29 Jun 17	11.39000 +0.12	11.61	11.23	11.32	871,644
28 Jun 17	11.27000 +0.11	11.36	10.98	11.21	1,024,658
27 Jun 17	11.16000 -0.01	11.39	11.10	11.31	1,007,765
26 Jun 17	11.17000 -0.06	11.41	11.06	11.41	776,204
23 Jun 17	11.23000 +0.32	11.27	10.90	10.98	1,003,247
22 Jun 17	10.91000 +0.19	11.04	10.74	10.79	1,644,956
21 Jun 17	10.72000 -0.42	11.36	10.68	11.09	1,410,542
20 Jun 17	11.14000 -0.39	11.30	10.64	11.05	2,063,930
19 Jun 17	11.53000 -0.09	11.70	11.47	11.67	516,058
16 Jun 17	11.62000 -0.05	11.85	11.60	11.76	1,617,016
15 Jun 17	11.67000 -0.66	12.45	11.56	12.25	1,145,782
14 Jun 17	12.33000 -0.51	12.71	12.16	12.71	1,146,603
13 Jun 17	12.84000 +0.24	12.86	12.38	12.58	922,667
12 Jun 17	12.60000 -0.03	13.10	12.49	12.84	1,168,515
09 Jun 17	12.63000 +0.59	12.72	12.15	12.27	1,405,345
08 Jun 17	12.04000 -0.17	12.37	11.94	12.15	838,340
07 Jun 17	12.21000 -1.04	13.19	12.13	13.13	1,030,943
06 Jun 17	13.25000 +0.25	13.26	12.87	12.96	608,037
05 Jun 17	13.00000 -0.08	13.24	12.92	13.02	992,710
02 Jun 17	13.08000 -0.20	13.18	12.69	13.12	1,286,955
01 Jun 17	13.28000 +0.15	13.57	13.08	13.24	938,071
31 May 17	13.13000 -0.40	13.34	13.04	13.30	1,010,835
30 May 17	13.53000 -0.74	14.24	13.45	14.19	897,408
29 May 17	14.27000 -0.19	14.59	14.20	14.45	364,352
26 May 17	14.46000 +0.13	14.60	14.23	14.40	1,208,022
25 May 17	14.33000 -0.37	15.01	14.12	14.60	956,825
24 May 17	14.70000 -0.43	15.08	14.37	14.99	1,139,360
23 May 17	15.13000 -0.16	15.29	15.00	15.29	584,278
19 May 17	15.29000 +0.61	15.45	14.79	14.84	846,817
18 May 17	14.68000 -0.09	14.93	14.50	14.67	894,481
17 May 17	14.77000 -0.37	15.19	14.75	15.02	771,301
16 May 17	15.14000 -0.30	15.60	15.04	15.53	629,771
15 May 17	15.44000 -0.02	16.00	15.36	15.90	699,059
12 May 17	15.46000 -0.10	15.67	15.43	15.50	465,729
11 May 17	15.56000 +0.07	15.70	15.43	15.65	597,505
10 May 17	15.49000 +0.45	15.77	15.10	15.20	1,397,244
09 May 17	15.04000 -0.21	15.22	14.72	15.22	736,013
08 May 17	15.25000 +0.28	15.27	14.85	15.00	871,682
05 May 17	14.97000 +0.65	14.99	14.23	14.40	843,607
04 May 17	14.32000 -0.57	14.80	14.13	14.79	1,026,983
03 May 17	14.89000 +0.36	15.00	14.48	14.55	990,210
02 May 17	14.53000 -0.03	15.07	14.38	15.03	1,237,801
01 May 17	14.56000 -0.05	14.67	14.38	14.65	397,543
28 Apr 17	14.61000 +0.13	15.04	14.53	14.64	665,794
27 Apr 17	14.48000 -0.25	14.60	13.92	14.60	936,224
26 Apr 17	14.73000 -0.17	15.15	14.73	14.77	625,393
25 Apr 17	14.90000 +0.29	14.95	14.55	14.63	603,618
24 Apr 17	14.61000 -0.03	14.89	14.45	14.73	588,410
21 Apr 17	14.64000 +0.16	14.67	14.28	14.44	717,370
20 Apr 17	14.48000 -0.40	15.12	14.44	14.95	733,198
19 Apr 17	14.88000 -0.51	15.51	14.85	15.47	630,470
18 Apr 17	15.39000 -0.20	15.75	15.27	15.41	417,959
17 Apr 17	15.59000 +0.13	15.59	15.30	15.45	458,297
13 Apr 17	15.46000 -0.20	15.86	15.39	15.65	504,892
12 Apr 17	15.66000 -0.42	16.20	15.63	16.05	706,995
11 Apr 17	16.08000 +0.06	16.09	15.83	16.04	676,426
10 Apr 17	16.02000 +0.47	16.13	15.64	15.70	578,408
07 Apr 17	15.55000 -0.33	15.95	15.54	15.92	568,306
06 Apr 17	15.88000 +0.23	16.10	15.72	15.81	611,505
05 Apr 17	15.65000 -0.33	16.40	15.64	16.20	1,170,847
04 Apr 17	15.98000 +0.37	16.00	15.50	15.62	589,409
03 Apr 17	15.61000 +0.03	15.69	15.27	15.46	767,223
31 Mar 17	15.58000 +0.22	15.74	15.18	15.29	1,103,544
30 Mar 17	15.36000 -0.49	15.99	15.32	15.96	762,419
29 Mar 17	15.85000 +0.95	15.88	14.86	14.86	1,352,402
28 Mar 17	14.90000 +0.74	14.95	14.12	14.25	850,729
27 Mar 17	14.16000 +0.05	14.19	13.67	13.80	672,604
24 Mar 17	14.11000 -0.11	14.29	13.98	14.27	634,806
23 Mar 17	14.22000 +0.16	14.26	13.93	14.01	939,505
22 Mar 17	14.06000 -0.06	14.19	13.77	14.02	1,408,076
21 Mar 17	14.12000 -0.33	14.55	14.09	14.45	2,984,696
20 Mar 17	14.45000 +0.20	14.48	14.10	14.10	826,096
17 Mar 17	14.25000 -0.15	14.62	14.25	14.41	2,298,462
16 Mar 17	14.40000 -0.29	14.81	14.28	14.71	1,050,742
15 Mar 17	14.69000 +0.79	14.75	14.16	14.22	2,028,988
14 Mar 17	13.90000 -0.37	14.06	13.61	14.05	1,062,449
13 Mar 17	14.27000 +0.32	14.39	13.93	13.93	2,147,672
10 Mar 17	13.95000 -0.25	14.50	13.88	14.36	1,043,477
09 Mar 17	14.20000 +0.00	14.39	13.60	14.01	1,928,375
08 Mar 17	14.20000 -0.88	15.04	14.18	14.95	1,163,985
07 Mar 17	15.08000 -0.28	15.39	14.88	15.38	771,640
06 Mar 17	15.36000 +0.05	15.45	15.18	15.30	854,653
03 Mar 17	15.31000 +0.02	15.64	15.22	15.26	829,931
02 Mar 17	15.29000 -0.10	15.40	15.12	15.18	646,062
01 Mar 17	15.39000 +0.67	15.50	14.92	14.97	884,566
28 Feb 17	14.72000 +0.02	14.80	14.51	14.55	1,010,894
27 Feb 17	14.70000 +0.02	14.81	14.54	14.76	1,335,150
24 Feb 17	14.68000 -0.25	14.99	14.65	14.79	1,042,351
23 Feb 17	14.93000 -0.17	15.66	14.74	15.38	1,239,696
22 Feb 17	15.10000 -0.93	15.88	15.06	15.86	1,179,492
21 Feb 17	16.03000 -0.17	16.39	15.90	16.25	763,875
17 Feb 17	16.20000 -0.09	16.26	16.00	16.20	1,028,597
16 Feb 17	16.29000 -0.41	16.61	15.89	16.50	1,328,218
15 Feb 17	16.70000 -0.13	16.99	16.69	16.90	1,241,734
14 Feb 17	16.83000 +0.26	16.84	16.40	16.67	768,556
13 Feb 17	16.57000 -0.21	16.69	16.40	16.69	616,801
10 Feb 17	16.78000 +0.24	17.05	16.63	16.87	1,077,530
09 Feb 17	16.54000 +1.01	16.56	15.70	15.73	1,036,054
08 Feb 17	15.53000 -0.07	15.69	15.19	15.50	1,179,129
07 Feb 17	15.60000 -0.48	16.08	15.37	16.06	1,483,432
06 Feb 17	16.08000 -0.25	16.51	16.04	16.30	1,130,818
03 Feb 17	16.33000 -0.24	16.68	16.31	16.59	903,160
02 Feb 17	16.57000 -0.02	16.69	16.30	16.64	638,850
01 Feb 17	16.59000 -0.02	16.88	16.26	16.77	853,104
31 Jan 17	16.61000 +0.00	16.78	16.31	16.58	846,043
30 Jan 17	16.61000 -0.48	16.97	16.13	16.97	1,056,425
27 Jan 17	17.09000 -0.52	17.43	16.96	17.40	874,040
26 Jan 17	17.61000 -0.35	18.12	17.58	18.11	723,324
25 Jan 17	17.96000 +0.14	18.13	17.81	17.88	630,149
24 Jan 17	17.82000 +0.49	17.95	17.32	17.54	926,205
23 Jan 17	17.33000 -0.30	17.52	17.15	17.43	693,736
20 Jan 17	17.63000 +0.24	18.02	17.53	17.68	890,343
19 Jan 17	17.39000 +0.01	17.72	17.32	17.47	986,436
18 Jan 17	17.38000 -0.07	17.50	17.10	17.19	1,131,604
17 Jan 17	17.45000 +0.29	17.45	17.03	17.26	1,011,840
16 Jan 17	17.16000 +0.05	17.21	17.00	17.14	284,003
13 Jan 17	17.11000 -0.01	17.13	16.85	16.99	759,039
12 Jan 17	17.12000 -0.08	17.61	17.11	17.46	1,181,438
11 Jan 17	17.20000 +0.28	17.22	16.90	17.06	1,020,505
10 Jan 17	16.92000 +0.09	17.05	16.83	16.89	835,191
09 Jan 17	16.83000 -0.29	16.99	16.72	16.87	828,237
06 Jan 17	17.12000 +0.18	17.29	16.82	17.05	1,123,285
05 Jan 17	16.94000 -0.28	17.35	16.64	17.25	1,251,905
04 Jan 17	17.22000 +1.16	17.28	16.43	16.50	1,587,809
03 Jan 17	16.06000 +0.30	16.44	15.78	16.16	991,011
30 Dec 16	15.76000 -0.22	15.99	15.70	15.95	541,494
29 Dec 16	15.98000 -0.40	16.41	15.94	16.37	517,264
28 Dec 16	16.38000 +0.02	16.68	16.26	16.36	748,803
23 Dec 16	16.36000 -0.11	16.55	16.28	16.41	521,110
22 Dec 16	16.47000 -0.03	16.79	16.43	16.55	681,858
21 Dec 16	16.50000 -0.20	16.89	16.37	16.89	525,190
20 Dec 16	16.70000 +0.05	16.94	16.65	16.72	587,201
19 Dec 16	16.65000 +0.33	16.73	16.22	16.37	721,687
16 Dec 16	16.32000 -0.03	16.56	16.26	16.56	2,264,446
15 Dec 16	16.35000 +0.08	16.66	15.92	16.17	1,020,970
14 Dec 16	16.27000 -0.63	16.80	16.16	16.75	1,127,097
13 Dec 16	16.90000 +0.01	17.17	16.57	17.03	821,454
12 Dec 16	16.89000 -0.09	17.70	16.85	17.70	1,217,273
09 Dec 16	16.98000 +0.08	17.14	16.88	17.10	851,714
08 Dec 16	16.90000 +0.46	17.00	16.42	16.60	1,049,415
07 Dec 16	16.44000 -0.30	16.80	16.38	16.61	1,125,312
06 Dec 16	16.74000 -0.23	16.90	16.26	16.74	745,142
05 Dec 16	16.97000 +0.12	17.50	16.95	17.08	1,345,150
02 Dec 16	16.85000 -0.14	17.20	16.79	16.87	1,228,813
01 Dec 16	16.99000 +0.12	17.47	16.81	17.37	1,776,747
30 Nov 16	16.87000 +1.66	17.15	16.24	16.57	1,936,850
29 Nov 16	15.21000 -0.50	15.42	15.06	15.30	1,004,461
28 Nov 16	15.71000 -0.64	16.54	15.69	16.49	850,429
25 Nov 16	16.35000 -0.28	16.55	16.25	16.50	635,819
24 Nov 16	16.63000 -0.07	16.90	16.58	16.67	269,277
23 Nov 16	16.70000 +0.32	16.91	16.21	16.21	1,222,118
22 Nov 16	16.38000 +0.01	16.54	15.98	16.46	1,041,262
21 Nov 16	16.37000 +0.59	16.57	16.21	16.35	1,352,470
18 Nov 16	15.78000 +0.47	15.86	15.37	15.41	1,283,909
17 Nov 16	15.31000 +0.20	15.49	15.07	15.35	1,378,012
16 Nov 16	15.11000 +0.14	15.29	14.78	14.92	1,371,793
15 Nov 16	14.97000 +0.75	15.25	14.51	14.51	1,604,262
14 Nov 16	14.22000 +0.34	14.23	13.74	13.77	1,061,426
11 Nov 16	13.88000 -0.44	14.15	13.57	14.13	936,364
10 Nov 16	14.32000 +0.11	14.48	13.94	14.20	941,390
09 Nov 16	14.21000 +0.48	14.42	13.64	13.65	1,279,383
08 Nov 16	13.73000 +0.09	13.95	13.35	13.55	1,096,967
07 Nov 16	13.64000 +0.48	13.76	13.39	13.51	975,606
04 Nov 16	13.16000 -0.03	13.67	12.92	13.24	1,608,870
03 Nov 16	13.19000 +0.70	13.66	13.00	13.00	1,642,653
02 Nov 16	12.49000 -0.24	12.55	12.03	12.49	1,666,233
01 Nov 16	12.73000 -0.06	13.07	12.36	12.94	1,151,233
31 Oct 16	12.79000 -0.62	13.42	12.66	13.35	1,028,517
28 Oct 16	13.41000 -0.37	13.79	13.32	13.75	850,623
27 Oct 16	13.78000 +0.01	14.00	13.78	13.97	833,197
26 Oct 16	13.77000 -0.11	13.94	13.40	13.66	1,371,769
25 Oct 16	13.88000 -0.57	14.60	13.85	14.39	1,219,474
24 Oct 16	14.45000 -0.30	14.85	14.11	14.70	1,295,312
21 Oct 16	14.75000 -0.20	15.19	14.74	14.90	1,080,044
20 Oct 16	14.95000 -0.11	15.14	14.78	14.88	922,705
19 Oct 16	15.06000 +0.45	15.37	14.67	14.75	1,033,977
18 Oct 16	14.61000 +0.23	14.65	14.36	14.60	994,527
17 Oct 16	14.38000 -0.23	14.65	14.31	14.61	612,713
14 Oct 16	14.61000 -0.14	14.97	14.53	14.78	847,845
13 Oct 16	14.75000 +0.18	14.79	14.34	14.49	972,527
12 Oct 16	14.57000 -0.12	14.72	14.43	14.57	900,503
11 Oct 16	14.69000 +0.25	14.74	14.45	14.69	1,010,939
07 Oct 16	14.44000 +0.33	14.54	14.07	14.11	1,113,719
06 Oct 16	14.11000 -0.31	14.84	14.10	14.68	1,639,176
05 Oct 16	14.42000 +0.52	14.64	13.89	14.25	1,421,778
04 Oct 16	13.90000 -0.10	14.25	13.57	14.17	1,334,197
03 Oct 16	14.00000 +0.29	14.12	13.70	13.79	1,105,476
30 Sep 16	13.71000 +0.42	13.85	13.33	13.51	1,583,345
29 Sep 16	13.29000 +1.02	13.37	12.31	12.36	2,338,144
28 Sep 16	12.27000 +0.52	12.38	11.66	11.87	1,754,684
27 Sep 16	11.75000 -0.55	12.17	11.65	12.17	1,100,761
26 Sep 16	12.30000 +0.31	12.36	12.08	12.15	2,847,028
23 Sep 16	11.99000 -0.46	12.62	11.93	12.38	1,646,249
22 Sep 16	12.45000 +0.20	12.60	12.28	12.50	1,909,289
21 Sep 16	12.25000 +0.21	12.33	12.14	12.18	2,098,422
20 Sep 16	12.04000 -0.99	12.35	12.04	12.20	2,152,750
19 Sep 16	13.03000 +0.15	13.38	12.96	13.04	944,686
16 Sep 16	12.88000 +0.04	12.94	12.55	12.58	1,719,063
15 Sep 16	12.84000 +0.41	13.04	12.54	12.60	917,881
14 Sep 16	12.43000 -0.21	12.87	12.39	12.56	1,806,730
13 Sep 16	12.64000 -0.75	13.25	12.31	13.25	1,719,495
12 Sep 16	13.39000 +0.00	13.58	13.13	13.24	1,269,178
09 Sep 16	13.39000 -0.32	13.66	13.26	13.46	1,082,925
08 Sep 16	13.71000 +0.56	13.87	13.08	13.38	1,350,037
07 Sep 16	13.15000 +0.37	13.36	12.77	12.84	1,002,214
06 Sep 16	12.78000 +0.07	12.81	12.40	12.78	974,403
02 Sep 16	12.71000 +0.39	12.80	12.45	12.52	988,522
01 Sep 16	12.32000 -0.20	12.66	12.16	12.35	871,474
31 Aug 16	12.52000 -0.24	12.88	12.27	12.70	1,257,549
30 Aug 16	12.76000 -0.18	13.25	12.64	13.02	1,050,564
29 Aug 16	12.94000 +0.04	13.03	12.81	12.84	690,745
26 Aug 16	12.90000 +0.10	13.22	12.81	12.87	744,873
25 Aug 16	12.80000 -0.01	12.96	12.65	12.79	1,060,742
24 Aug 16	12.81000 -0.35	13.27	12.79	13.07	822,808
23 Aug 16	13.16000 +0.18	13.42	12.85	12.87	842,112
22 Aug 16	12.98000 -0.05	12.99	12.64	12.85	663,134
19 Aug 16	13.03000 +0.08	13.10	12.82	12.95	752,369
18 Aug 16	12.95000 +0.72	12.96	12.31	12.32	853,862
17 Aug 16	12.23000 -0.07	12.30	12.02	12.18	975,967
16 Aug 16	12.30000 -0.04	12.38	12.14	12.32	698,043
15 Aug 16	12.34000 +0.17	12.55	12.27	12.36	949,100
12 Aug 16	12.17000 +0.29	12.34	11.90	11.98	917,478
11 Aug 16	11.88000 +0.63	11.96	11.34	11.37	1,022,475
10 Aug 16	11.25000 -0.26	11.67	11.22	11.54	1,171,489
09 Aug 16	11.51000 +0.04	11.71	11.34	11.63	1,163,739
08 Aug 16	11.47000 +0.47	11.75	11.16	11.23	1,049,359
05 Aug 16	11.00000 +0.22	11.08	10.66	10.85	874,902
04 Aug 16	10.78000 +0.08	10.90	10.53	10.60	802,412
03 Aug 16	10.70000 +0.45	10.78	10.10	10.28	1,474,862
02 Aug 16	10.25000 -0.25	10.36	10.01	10.23	862,402
29 Jul 16	10.50000 +0.28	10.50	10.08	10.15	833,716
28 Jul 16	10.22000 +0.13	10.34	10.03	10.10	794,707
27 Jul 16	10.09000 -0.51	10.80	9.94	10.65	1,196,872
26 Jul 16	10.60000 +0.37	10.62	10.13	10.14	857,445
25 Jul 16	10.23000 -0.60	10.70	10.19	10.63	857,679
22 Jul 16	10.83000 +0.02	11.00	10.61	11.00	776,956
21 Jul 16	10.81000 +0.38	11.45	10.53	10.67	2,176,912
20 Jul 16	10.43000 +0.34	10.49	9.75	10.00	1,485,103
19 Jul 16	10.09000 -0.15	10.26	10.05	10.25	568,296
18 Jul 16	10.24000 -0.10	10.29	10.10	10.28	473,339
15 Jul 16	10.34000 +0.04	10.51	10.30	10.36	850,211
14 Jul 16	10.30000 +0.14	10.39	10.17	10.34	843,281
13 Jul 16	10.16000 -0.40	10.64	10.03	10.51	748,857
12 Jul 16	10.56000 +0.56	10.68	10.17	10.18	938,667
11 Jul 16	10.00000 +0.04	10.19	9.96	10.16	706,228
08 Jul 16	9.96000 +0.31	10.13	9.74	9.83	854,416
07 Jul 16	9.65000 -0.29	10.32	9.56	10.14	1,226,295
06 Jul 16	9.94000 +0.02	9.96	9.64	9.83	548,211
05 Jul 16	9.92000 -0.32	10.15	9.61	10.09	894,430
04 Jul 16	10.24000 +0.19	10.34	10.20	10.34	247,480
30 Jun 16	10.05000 -0.48	10.45	10.01	10.42	963,236
29 Jun 16	10.53000 +0.47	10.64	10.13	10.25	893,960
28 Jun 16	10.06000 +0.49	10.14	9.91	9.96	957,356
27 Jun 16	9.57000 -0.64	10.06	9.46	10.05	810,381
24 Jun 16	10.21000 -0.39	10.33	9.79	9.79	949,135
23 Jun 16	10.60000 +0.16	10.63	10.33	10.51	1,001,028
22 Jun 16	10.44000 -0.33	10.90	10.34	10.82	945,095
21 Jun 16	10.77000 +0.13	10.85	10.48	10.54	718,013
20 Jun 16	10.64000 +0.16	10.83	10.45	10.77	784,636
17 Jun 16	10.48000 +0.38	10.54	10.24	10.27	2,325,170
16 Jun 16	10.10000 -0.18	10.17	9.76	10.05	1,107,975
15 Jun 16	10.28000 -0.08	10.53	10.05	10.24	1,165,726
14 Jun 16	10.36000 +0.12	10.51	10.12	10.20	719,652
13 Jun 16	10.24000 -0.03	10.61	9.95	10.00	958,365
10 Jun 16	10.27000 -0.77	10.96	10.24	10.81	1,075,726
09 Jun 16	11.04000 -0.17	11.30	10.88	10.95	1,349,500
08 Jun 16	11.21000 +0.14	11.47	11.07	11.36	1,492,292
07 Jun 16	11.07000 +0.33	11.08	10.79	10.86	1,081,843
06 Jun 16	10.74000 +0.30	10.76	10.56	10.62	1,297,889
03 Jun 16	10.44000 -0.11	10.61	10.30	10.56	997,191
02 Jun 16	10.55000 +0.19	10.57	10.15	10.28	1,216,960
01 Jun 16	10.36000 -0.05	10.56	10.08	10.22	1,324,767
31 May 16	10.41000 +0.47	10.57	9.99	10.00	1,341,250
30 May 16	9.94000 -0.02	10.00	9.84	9.99	213,446
27 May 16	9.96000 +0.03	9.98	9.70	9.84	917,771
26 May 16	9.93000 +0.11	10.16	9.88	9.92	1,403,442
25 May 16	9.82000 +0.26	9.94	9.65	9.68	1,158,956
24 May 16	9.56000 -0.15	9.85	9.50	9.85	1,120,378
20 May 16	9.71000 -0.19	10.09	9.71	9.95	1,609,054
19 May 16	9.90000 +0.16	9.92	9.40	9.53	1,591,247
18 May 16	9.74000 +0.19	9.94	9.39	9.45	2,081,246
17 May 16	9.55000 +0.37	9.65	9.14	9.26	1,546,828
16 May 16	9.18000 +0.49	9.19	8.93	8.95	1,289,642
13 May 16	8.69000 -0.08	9.05	8.61	8.65	1,138,587
12 May 16	8.77000 -0.20	9.45	8.60	9.21	1,488,132
11 May 16	8.97000 +1.06	9.08	7.78	7.81	2,647,782
10 May 16	7.91000 +0.18	7.95	7.68	7.79	1,789,494
09 May 16	7.73000 -0.33	8.01	7.66	8.00	1,140,285
06 May 16	8.06000 -0.05	8.62	7.94	7.96	1,404,228
05 May 16	8.11000 +0.00	8.54	7.89	8.54	1,193,756
04 May 16	8.11000 -0.22	8.68	8.00	8.46	1,420,532
03 May 16	8.33000 -0.97	8.90	8.25	8.83	1,752,026
02 May 16	9.30000 -0.30	9.54	9.10	9.49	1,650,640
29 Apr 16	9.60000 +0.02	9.85	9.32	9.75	1,580,334
28 Apr 16	9.58000 -0.27	9.95	9.54	9.76	1,466,511
27 Apr 16	9.85000 +0.20	9.98	9.49	9.89	1,946,161
26 Apr 16	9.65000 +0.62	9.69	9.04	9.15	1,302,961
25 Apr 16	9.03000 -0.43	9.51	8.92	9.42	1,118,516
22 Apr 16	9.46000 +0.43	9.46	9.08	9.10	1,525,947
21 Apr 16	9.03000 -0.07	9.29	8.88	9.29	1,782,349
20 Apr 16	9.10000 +0.13	9.29	8.84	8.92	1,701,947
19 Apr 16	8.97000 +0.42	9.13	8.55	8.71	1,563,901
18 Apr 16	8.55000 -0.02	8.72	7.96	7.96	1,095,848
15 Apr 16	8.57000 -0.26	8.75	8.40	8.62	925,926
14 Apr 16	8.83000 +0.04	8.95	8.69	8.90	973,710
13 Apr 16	8.79000 -0.05	9.06	8.47	9.01	1,632,708
12 Apr 16	8.84000 +0.75	8.99	8.16	8.20	1,923,930
11 Apr 16	8.09000 +0.28	8.28	7.91	7.92	1,211,753
08 Apr 16	7.81000 +0.10	7.98	7.76	7.85	1,394,380
07 Apr 16	7.71000 -0.04	7.84	7.41	7.67	1,052,977
06 Apr 16	7.75000 +0.20	7.86	7.56	7.71	1,042,275
05 Apr 16	7.55000 -0.15	7.78	7.44	7.60	768,962
04 Apr 16	7.70000 -0.19	8.03	7.61	7.93	1,055,240
01 Apr 16	7.89000 -0.03	7.96	7.63	7.67	1,035,473
31 Mar 16	7.92000 +0.25	8.02	7.58	7.60	1,153,926
30 Mar 16	7.67000 +0.02	7.91	7.55	7.80	1,120,056
29 Mar 16	7.65000 +0.01	7.80	7.20	7.37	1,230,605
28 Mar 16	7.64000 -0.21	7.86	7.51	7.80	1,082,671
24 Mar 16	7.85000 +0.19	7.87	7.12	7.24	1,311,947
23 Mar 16	7.66000 -0.31	8.02	7.51	7.90	1,553,247
22 Mar 16	7.97000 +0.17	8.00	7.66	7.75	976,358
21 Mar 16	7.80000 -0.09	8.01	7.68	7.83	1,094,882
18 Mar 16	7.89000 -0.13	8.24	7.56	8.10	2,608,826
17 Mar 16	8.02000 +0.08	8.26	7.99	8.25	2,141,942
16 Mar 16	7.94000 +0.66	7.98	7.41	7.43	1,799,345
15 Mar 16	7.28000 +0.00	7.30	6.95	7.10	1,156,718
14 Mar 16	7.28000 -0.16	7.36	7.01	7.13	1,021,136
11 Mar 16	7.44000 +0.35	7.69	7.31	7.32	1,616,092
10 Mar 16	7.09000 -0.13	7.30	6.92	7.10	1,692,494
09 Mar 16	7.22000 +0.23	7.50	7.00	7.30	2,203,226
08 Mar 16	6.99000 -1.08	7.96	6.91	7.96	2,290,466
07 Mar 16	8.07000 +0.77	8.14	7.22	7.31	3,520,484
04 Mar 16	7.30000 +0.71	7.58	6.58	6.74	4,771,658
03 Mar 16	6.59000 +0.45	6.74	6.08	6.13	1,900,000
02 Mar 16	6.14000 +0.39	6.20	5.63	5.65	1,737,621
01 Mar 16	5.75000 -0.10	5.91	5.45	5.90	1,911,582
29 Feb 16	5.85000 +0.53	5.85	5.22	5.44	2,485,956
26 Feb 16	5.32000 +0.24	5.65	5.20	5.23	1,810,657
25 Feb 16	5.08000 -0.01	5.22	4.87	5.09	1,274,140
24 Feb 16	5.09000 +0.94	5.15	4.32	4.39	3,782,608
23 Feb 16	4.15000 -0.39	4.59	4.14	4.46	1,166,042
22 Feb 16	4.54000 +0.22	4.55	4.32	4.48	1,627,468
19 Feb 16	4.32000 -0.53	4.72	4.29	4.72	2,509,608
18 Feb 16	4.85000 -0.48	5.54	4.83	5.50	1,457,563
17 Feb 16	5.33000 +0.34	5.40	5.01	5.12	1,216,376
16 Feb 16	4.99000 +0.08	5.10	4.75	5.09	775,944
12 Feb 16	4.91000 +0.11	5.15	4.75	5.08	1,144,861
11 Feb 16	4.80000 -0.06	4.88	4.57	4.69	1,077,291
10 Feb 16	4.86000 -0.45	5.57	4.84	5.35	1,084,894
09 Feb 16	5.31000 -0.52	5.97	5.25	5.71	1,170,837
08 Feb 16	5.83000 -0.35	6.18	5.63	5.99	1,305,197
05 Feb 16	6.18000 +0.19	6.26	5.79	5.83	1,084,069
04 Feb 16	5.99000 -0.25	6.71	5.95	6.29	1,508,311
03 Feb 16	6.24000 +0.65	6.33	5.41	5.85	1,492,037
02 Feb 16	5.59000 -0.45	5.82	5.52	5.80	801,249
01 Feb 16	6.04000 -0.11	6.09	5.75	5.89	838,667
29 Jan 16	6.15000 +0.00	6.36	5.87	6.25	1,404,819
28 Jan 16	6.15000 +0.77	6.22	5.35	5.72	1,630,975
27 Jan 16	5.38000 +0.07	5.68	5.21	5.28	1,331,475
26 Jan 16	5.31000 +0.16	5.45	4.97	5.23	721,797
25 Jan 16	5.15000 -0.65	5.79	5.14	5.63	910,567
22 Jan 16	5.80000 +0.35	6.09	5.66	5.89	1,528,166
21 Jan 16	5.45000 +0.39	5.59	4.89	5.00	1,477,743
20 Jan 16	5.06000 +0.31	5.08	4.37	4.61	1,906,960
19 Jan 16	4.75000 -0.58	5.45	4.61	5.40	1,270,836
18 Jan 16	5.33000 -0.05	5.37	5.26	5.26	188,269
15 Jan 16	5.38000 -0.54	5.80	5.26	5.57	1,204,413
14 Jan 16	5.92000 -0.13	6.13	5.76	6.10	1,355,921
13 Jan 16	6.05000 -0.47	6.76	5.97	6.60	1,166,260
12 Jan 16	6.52000 -0.18	6.80	6.25	6.74	1,163,774
11 Jan 16	6.70000 -0.21	6.90	6.61	6.88	517,700
08 Jan 16	6.91000 +0.30	6.94	6.51	6.72	896,675
07 Jan 16	6.61000 -0.35	7.03	6.56	6.65	1,157,452
06 Jan 16	6.96000 -0.43	7.11	6.82	7.01	1,090,643
05 Jan 16	7.39000 +0.26	7.50	7.02	7.09	868,415
04 Jan 16	7.13000 +0.10	7.25	6.90	7.00	770,161
31 Dec 15	7.03000 +0.32	7.07	6.66	6.71	618,584
30 Dec 15	6.71000 -0.22	6.89	6.63	6.78	423,302
29 Dec 15	6.93000 -0.05	7.20	6.75	7.15	697,300
24 Dec 15	6.98000 -0.09	7.13	6.87	7.13	301,836
23 Dec 15	7.07000 +0.55	7.14	6.65	6.67	1,060,461
22 Dec 15	6.52000 -0.36	6.87	6.49	6.87	996,607
21 Dec 15	6.88000 -0.14	7.08	6.79	6.92	960,446
18 Dec 15	7.02000 +0.06	7.19	6.90	6.91	1,299,048
17 Dec 15	6.96000 -0.35	7.32	6.78	7.24	2,822,328
16 Dec 15	7.31000 -0.26	7.60	7.18	7.58	1,823,642
15 Dec 15	7.57000 -0.06	7.91	7.39	7.76	1,666,645
14 Dec 15	7.63000 -0.68	7.90	7.45	7.81	1,729,235
11 Dec 15	8.31000 -0.56	8.65	8.24	8.64	808,846
10 Dec 15	8.87000 -0.27	9.13	8.77	9.02	888,988
09 Dec 15	9.14000 +0.01	9.57	9.03	9.20	669,165
08 Dec 15	9.13000 +0.07	9.24	8.66	8.80	747,695
07 Dec 15	9.06000 -0.60	9.47	8.89	9.47	1,121,757
04 Dec 15	9.66000 -0.45	9.99	9.60	9.94	880,066
03 Dec 15	10.11000 -0.09	10.43	10.05	10.38	853,179
02 Dec 15	10.20000 -0.89	11.02	10.20	11.00	773,923
01 Dec 15	11.09000 -0.03	11.29	11.03	11.14	700,573
30 Nov 15	11.12000 +0.27	11.21	10.87	11.02	604,542
27 Nov 15	10.85000 -0.31	11.30	10.85	11.12	322,581
26 Nov 15	11.16000 -0.11	11.35	11.10	11.16	135,638
25 Nov 15	11.27000 -0.09	11.60	11.01	11.16	497,431
24 Nov 15	11.36000 +0.69	11.48	10.80	10.81	842,724
23 Nov 15	10.67000 +0.36	10.97	10.31	10.31	803,273
20 Nov 15	10.31000 -0.42	10.76	10.20	10.68	915,040
19 Nov 15	10.73000 -0.47	11.29	10.70	11.06	633,235
18 Nov 15	11.20000 +0.26	11.35	10.94	11.07	847,693
17 Nov 15	10.94000 -0.17	11.09	10.73	11.03	821,758
16 Nov 15	11.11000 +0.30	11.11	10.52	10.78	705,332
13 Nov 15	10.81000 +0.74	10.90	10.00	10.07	1,643,378
12 Nov 15	10.07000 +0.18	10.23	9.43	9.54	1,289,506
11 Nov 15	9.89000 -0.41	10.26	9.71	10.26	596,479
10 Nov 15	10.30000 -0.37	10.80	10.28	10.63	1,010,521
09 Nov 15	10.67000 -0.04	10.98	10.41	10.71	1,022,932
06 Nov 15	10.71000 +0.19	10.78	10.32	10.42	613,260
05 Nov 15	10.52000 +0.05	10.75	10.24	10.32	729,668
04 Nov 15	10.47000 -0.07	10.70	10.17	10.50	833,774
03 Nov 15	10.54000 +0.56	10.68	10.08	10.10	759,280
02 Nov 15	9.98000 +0.03	10.12	9.77	9.84	467,495
30 Oct 15	9.95000 -0.11	10.13	9.56	10.10	826,092
29 Oct 15	10.06000 -0.14	10.40	10.01	10.12	515,812
28 Oct 15	10.20000 +0.36	10.44	9.79	9.94	760,993
27 Oct 15	9.84000 -0.02	9.89	9.49	9.69	1,261,329
26 Oct 15	9.86000 -0.73	10.56	9.84	10.56	708,715
23 Oct 15	10.59000 -0.16	10.83	10.47	10.73	969,561
22 Oct 15	10.75000 +0.08	11.10	10.67	10.70	559,300
21 Oct 15	10.67000 -0.33	10.96	10.56	10.86	823,782
20 Oct 15	11.00000 +0.25	11.15	10.62	10.67	417,409
19 Oct 15	10.75000 -0.35	11.04	10.57	10.95	975,683
16 Oct 15	11.10000 -0.22	11.54	11.01	11.50	575,510
15 Oct 15	11.32000 +0.08	11.33	10.76	11.17	642,191
14 Oct 15	11.24000 +0.31	11.31	10.95	10.97	701,133
13 Oct 15	10.93000 -0.39	11.25	10.65	10.70	761,308
09 Oct 15	11.32000 -0.44	11.97	11.21	11.92	1,094,495
08 Oct 15	11.76000 +0.72	11.87	11.03	11.35	1,765,351
07 Oct 15	11.04000 +0.44	11.40	10.48	10.95	1,515,651
06 Oct 15	10.60000 +0.69	10.76	9.98	9.99	942,073
05 Oct 15	9.91000 +0.44	10.13	9.58	9.61	1,149,771
02 Oct 15	9.47000 +0.67	9.49	8.66	8.70	650,355
01 Oct 15	8.80000 +0.21	9.10	8.63	8.84	848,277
30 Sep 15	8.59000 +0.12	8.79	8.31	8.43	847,851
29 Sep 15	8.47000 +0.11	8.65	8.38	8.47	619,270
28 Sep 15	8.36000 -0.47	8.74	8.36	8.72	629,872
25 Sep 15	8.83000 -0.10	9.21	8.74	9.16	917,545
24 Sep 15	8.93000 +0.12	9.07	8.62	8.65	633,486
23 Sep 15	8.81000 -0.39	9.34	8.73	9.28	494,402
22 Sep 15	9.20000 -0.33	9.59	9.15	9.30	512,086
21 Sep 15	9.53000 -0.02	9.75	9.49	9.71	569,973
18 Sep 15	9.55000 -0.52	9.82	9.42	9.82	1,822,672
17 Sep 15	10.07000 +0.05	10.40	9.83	9.98	1,282,085
16 Sep 15	10.02000 +0.51	10.23	9.61	9.65	926,183
15 Sep 15	9.51000 +0.10	9.67	9.39	9.39	627,607
14 Sep 15	9.41000 -0.14	9.55	9.25	9.49	647,219
11 Sep 15	9.55000 -0.01	9.63	9.17	9.53	835,057
10 Sep 15	9.56000 +0.32	9.79	9.01	9.31	745,487
09 Sep 15	9.24000 +0.09	9.77	9.12	9.37	1,056,062
08 Sep 15	9.15000 +0.08	9.48	9.05	9.43	714,266
04 Sep 15	9.07000 -0.13	9.16	8.94	9.05	466,090
03 Sep 15	9.20000 +0.13	9.57	8.81	9.06	646,187
02 Sep 15	9.07000 +0.06	9.22	8.76	9.14	733,518
01 Sep 15	9.01000 -0.82	9.41	8.91	9.39	1,406,274
31 Aug 15	9.83000 +0.50	9.91	8.98	9.30	1,719,063
28 Aug 15	9.33000 +0.28	9.63	9.04	9.13	860,721
27 Aug 15	9.05000 +0.71	9.25	8.54	8.61	1,210,146
26 Aug 15	8.34000 +0.34	8.40	7.83	8.20	1,042,781
25 Aug 15	8.00000 +0.27	8.65	7.99	8.49	1,123,487
24 Aug 15	7.73000 -0.46	8.06	7.44	7.50	1,069,958
21 Aug 15	8.19000 -0.07	8.42	8.04	8.25	519,637
20 Aug 15	8.26000 -0.28	8.65	8.25	8.45	673,068
19 Aug 15	8.54000 -0.44	9.00	8.46	9.00	844,157
18 Aug 15	8.98000 +0.07	9.00	8.79	8.86	601,787
17 Aug 15	8.91000 -0.06	9.08	8.85	8.95	474,556
14 Aug 15	8.97000 +0.11	9.10	8.83	8.91	843,812
13 Aug 15	8.86000 -0.59	9.41	8.84	9.37	627,665
12 Aug 15	9.45000 -0.05	9.67	9.21	9.50	887,637
11 Aug 15	9.50000 -0.24	9.56	9.16	9.45	1,173,675
10 Aug 15	9.74000 +0.64	9.75	9.05	9.19	1,054,668
07 Aug 15	9.10000 -0.27	9.50	8.90	9.34	1,054,423
06 Aug 15	9.37000 +0.41	9.44	8.66	8.94	884,002
05 Aug 15	8.96000 -0.67	9.91	8.92	9.78	988,609
04 Aug 15	9.63000 -0.31	9.97	9.54	9.90	622,656
31 Jul 15	9.94000 -0.03	10.17	9.86	9.94	423,964
30 Jul 15	9.97000 -0.10	10.24	9.85	10.20	505,124
29 Jul 15	10.07000 +0.24	10.24	9.65	9.85	906,395
28 Jul 15	9.83000 +0.16	10.09	9.46	9.70	1,383,166
27 Jul 15	9.67000 -0.59	10.06	9.53	10.04	1,204,986
24 Jul 15	10.26000 -0.97	10.74	10.02	10.72	1,306,692
23 Jul 15	11.23000 -0.17	11.46	11.08	11.43	741,685
22 Jul 15	11.40000 -0.01	11.50	11.18	11.35	398,096
21 Jul 15	11.41000 +0.03	11.82	11.35	11.37	449,689
20 Jul 15	11.38000 -0.62	12.05	11.37	12.00	405,036
17 Jul 15	12.00000 -0.33	12.31	11.90	12.22	760,850
16 Jul 15	12.33000 -0.15	12.55	12.21	12.54	712,724
15 Jul 15	12.48000 -0.26	12.95	12.41	12.77	834,666
14 Jul 15	12.74000 +0.52	12.85	12.03	12.17	647,447
13 Jul 15	12.22000 -0.01	12.44	11.97	12.44	472,157
10 Jul 15	12.23000 -0.52	13.00	12.21	12.85	677,993
09 Jul 15	12.75000 +0.08	13.04	12.70	12.86	733,700
08 Jul 15	12.67000 -0.74	13.33	12.51	13.29	535,573
07 Jul 15	13.41000 +0.11	13.41	12.69	13.34	655,907
06 Jul 15	13.30000 -0.53	13.67	13.29	13.66	676,576
03 Jul 15	13.83000 +0.01	13.91	13.71	13.75	67,676
02 Jul 15	13.82000 +0.05	13.94	13.57	13.65	599,567
30 Jun 15	13.77000 +0.11	13.91	13.50	13.80	713,637
29 Jun 15	13.66000 -0.18	13.77	13.54	13.70	420,058
26 Jun 15	13.84000 -0.40	14.24	13.78	14.23	647,856
25 Jun 15	14.24000 -0.50	14.78	14.19	14.72	501,198
24 Jun 15	14.74000 -0.05	15.06	14.67	14.74	312,200
23 Jun 15	14.79000 +0.13	14.85	14.57	14.62	363,378
22 Jun 15	14.66000 +0.28	14.74	14.17	14.35	336,050
19 Jun 15	14.38000 -0.01	14.64	13.92	13.92	1,976,350
18 Jun 15	14.39000 -0.40	14.89	14.38	14.79	290,265
17 Jun 15	14.79000 -0.16	15.42	14.76	15.02	519,059
16 Jun 15	14.95000 +0.34	14.96	14.57	14.61	546,273
15 Jun 15	14.61000 -0.19	14.87	14.58	14.70	447,428
12 Jun 15	14.80000 -0.29	15.06	14.80	15.02	542,418
11 Jun 15	15.09000 -0.15	15.19	14.82	15.11	757,576
10 Jun 15	15.24000 +0.35	15.34	14.95	15.04	564,738
09 Jun 15	14.89000 +0.19	15.08	14.81	14.87	459,296
08 Jun 15	14.70000 -0.40	15.12	14.64	15.01	415,436
05 Jun 15	15.10000 -0.04	15.42	14.94	15.05	457,793
04 Jun 15	15.14000 -0.45	15.51	14.98	15.45	458,496
03 Jun 15	15.59000 -0.05	15.85	15.48	15.52	387,113
02 Jun 15	15.64000 +0.18	15.84	15.30	15.30	403,050
01 Jun 15	15.46000 -0.30	15.79	15.43	15.77	217,231
29 May 15	15.76000 +0.14	15.84	15.57	15.74	500,400
28 May 15	15.62000 -0.29	15.89	15.57	15.83	535,693
27 May 15	15.91000 -0.05	16.02	15.63	15.89	554,637
26 May 15	15.96000 -0.33	16.42	15.86	16.30	530,258
25 May 15	16.29000 -0.11	16.37	16.26	16.27	57,748
22 May 15	16.40000 -0.22	16.63	16.28	16.40	325,425
21 May 15	16.62000 +0.56	16.68	16.10	16.11	411,287
20 May 15	16.06000 -0.04	16.29	15.99	16.28	373,664
19 May 15	16.10000 -0.29	16.37	15.92	16.35	568,464
15 May 15	16.39000 -0.11	16.50	16.02	16.20	610,453
14 May 15	16.50000 +0.20	16.70	16.18	16.38	337,610
13 May 15	16.30000 -0.37	16.77	15.84	16.48	825,009
12 May 15	16.67000 -0.15	17.41	16.63	17.30	1,182,130
11 May 15	16.82000 -0.17	17.09	16.58	17.07	567,160
08 May 15	16.99000 +0.39	17.13	16.56	16.89	576,661
07 May 15	16.60000 +0.00	16.64	16.12	16.55	770,721
06 May 15	16.60000 -0.37	16.95	16.26	16.95	827,791
05 May 15	16.97000 -0.41	17.75	16.88	17.51	550,660
04 May 15	17.38000 +0.34	17.52	17.01	17.05	431,237
01 May 15	17.04000 -0.09	17.29	16.90	17.04	436,506
30 Apr 15	17.13000 +0.08	17.39	16.83	17.19	547,265
29 Apr 15	17.05000 +0.18	17.15	16.70	16.78	585,436
28 Apr 15	16.87000 -0.03	17.15	16.76	16.92	576,177
27 Apr 15	16.90000 -0.15	17.20	16.87	17.06	498,572
24 Apr 15	17.05000 +0.00	17.31	16.74	17.11	364,255
23 Apr 15	17.05000 +0.07	17.27	16.94	17.06	869,579
22 Apr 15	16.98000 +0.31	17.10	16.63	16.76	882,755
21 Apr 15	16.67000 +0.12	17.11	16.34	17.00	1,127,479
20 Apr 15	16.55000 +0.60	16.90	15.90	15.94	845,871
17 Apr 15	15.95000 +0.12	16.06	15.51	15.67	418,381
16 Apr 15	15.83000 +0.20	16.31	15.39	15.64	602,312
15 Apr 15	15.63000 +0.76	15.87	15.10	15.22	669,798
14 Apr 15	14.87000 +0.31	15.00	14.55	14.57	435,848
13 Apr 15	14.56000 +0.00	14.80	14.53	14.75	436,642
10 Apr 15	14.56000 -0.02	14.80	14.51	14.74	282,684
09 Apr 15	14.58000 +0.06	14.95	14.57	14.57	473,948
08 Apr 15	14.52000 -0.55	15.10	14.52	15.00	488,955
07 Apr 15	15.07000 +0.55	15.38	14.53	14.57	1,028,928
06 Apr 15	14.52000 +0.09	14.69	14.25	14.45	649,396
02 Apr 15	14.43000 +0.15	14.59	14.08	14.10	357,734
01 Apr 15	14.28000 +0.14	14.40	14.04	14.22	379,519
31 Mar 15	14.14000 +0.24	14.25	13.74	13.79	545,084
30 Mar 15	13.90000 +0.13	13.98	13.78	13.83	284,790
27 Mar 15	13.77000 -0.30	14.05	13.65	14.05	357,003
26 Mar 15	14.07000 -0.08	14.45	14.01	14.34	477,694
25 Mar 15	14.15000 +0.03	14.36	13.96	14.20	506,219
24 Mar 15	14.12000 +0.14	14.13	13.88	14.00	431,964
23 Mar 15	13.98000 +0.11	14.14	13.84	13.88	388,420
20 Mar 15	13.87000 +0.12	14.32	13.87	14.28	3,028,722
19 Mar 15	13.75000 -0.60	14.34	13.70	14.19	540,588
18 Mar 15	14.35000 +0.43	14.45	13.81	13.93	569,644
17 Mar 15	13.92000 -0.09	14.08	13.69	13.95	474,283
16 Mar 15	14.01000 +0.23	14.03	13.55	13.60	914,371
13 Mar 15	13.78000 -0.13	13.85	13.50	13.81	1,072,274
12 Mar 15	13.91000 -0.40	14.39	13.89	14.30	575,792
11 Mar 15	14.31000 +0.26	14.32	14.03	14.13	520,412
10 Mar 15	14.05000 -0.35	14.32	14.01	14.29	537,401
09 Mar 15	14.40000 -0.26	14.83	14.40	14.66	620,714
06 Mar 15	14.66000 -0.05	14.89	14.60	14.74	827,808
05 Mar 15	14.71000 -0.49	14.77	14.50	14.64	2,088,590
04 Mar 15	15.20000 -0.47	15.75	15.06	15.66	586,487
03 Mar 15	15.67000 -0.28	16.12	15.61	15.99	590,809
02 Mar 15	15.95000 -0.34	16.30	15.88	16.14	323,581
27 Feb 15	16.29000 -0.09	16.56	16.28	16.38	421,240
26 Feb 15	16.38000 -0.12	16.48	16.06	16.26	411,245
25 Feb 15	16.50000 +0.22	17.02	15.99	16.04	1,031,201
24 Feb 15	16.28000 -0.32	16.90	16.18	16.71	332,587
23 Feb 15	16.60000 -0.21	16.84	16.36	16.50	327,509
20 Feb 15	16.81000 -0.20	17.29	16.75	17.03	455,487
19 Feb 15	17.01000 -0.16	17.31	16.60	16.86	486,789
18 Feb 15	17.17000 -0.23	17.45	17.03	17.30	568,646
17 Feb 15	17.40000 -0.16	17.54	17.07	17.34	280,379
13 Feb 15	17.56000 +0.45	17.70	17.42	17.49	364,196
12 Feb 15	17.11000 +0.26	17.19	16.83	17.14	392,515
11 Feb 15	16.85000 -0.15	17.06	16.54	16.92	444,041
10 Feb 15	17.00000 -0.32	17.42	16.62	17.34	502,374
09 Feb 15	17.32000 +0.17	17.57	17.18	17.25	380,575
06 Feb 15	17.15000 +0.02	17.55	17.07	17.22	441,846
05 Feb 15	17.13000 -0.25	17.73	17.08	17.43	897,604
04 Feb 15	17.38000 -0.22	17.53	16.74	17.18	887,700
03 Feb 15	17.60000 +1.26	17.79	16.63	16.63	1,170,235
02 Feb 15	16.34000 +0.80	16.37	15.68	15.86	693,749
30 Jan 15	15.54000 +0.38	15.68	14.90	15.04	782,409
29 Jan 15	15.16000 -0.82	16.17	14.98	16.00	989,463
28 Jan 15	15.98000 -1.00	16.79	15.94	16.79	651,960
27 Jan 15	16.98000 +0.44	16.99	16.33	16.41	476,034
26 Jan 15	16.54000 -0.07	16.73	16.36	16.61	327,866
23 Jan 15	16.61000 +0.07	16.86	16.39	16.59	457,688
22 Jan 15	16.54000 +0.10	16.66	16.21	16.50	867,789
21 Jan 15	16.44000 +0.70	16.52	15.84	15.86	491,344
20 Jan 15	15.74000 +0.04	15.90	15.41	15.51	636,464
19 Jan 15	15.70000 -0.63	16.06	15.55	16.02	180,866
16 Jan 15	16.33000 +1.03	16.38	15.42	15.42	671,392
15 Jan 15	15.30000 +0.33	15.74	15.21	15.40	610,102
14 Jan 15	14.97000 -0.12	15.18	14.66	14.93	542,181
13 Jan 15	15.09000 -0.05	15.24	14.92	15.13	619,587
12 Jan 15	15.14000 -0.37	15.30	14.94	15.29	392,160
09 Jan 15	15.51000 -0.01	15.60	15.30	15.58	366,631
08 Jan 15	15.52000 +0.25	15.73	15.30	15.60	424,475
07 Jan 15	15.27000 +0.03	15.54	15.24	15.42	463,193
06 Jan 15	15.24000 -0.17	15.46	15.12	15.30	440,039
05 Jan 15	15.41000 -0.84	16.17	15.29	16.00	396,285
02 Jan 15	16.25000 +0.08	16.42	15.92	16.20	377,195
31 Dec 14	16.17000 +0.08	16.34	15.88	16.00	344,347
30 Dec 14	16.09000 -0.14	16.28	15.91	16.10	397,583
29 Dec 14	16.23000 +0.28	16.32	15.98	16.00	497,068
24 Dec 14	15.95000 -0.07	16.03	15.56	15.80	265,017
23 Dec 14	16.02000 +0.30	16.12	15.77	15.78	429,826
22 Dec 14	15.72000 -0.69	16.20	15.30	16.20	589,977
19 Dec 14	16.41000 +0.85	16.47	15.43	15.73	1,483,746
18 Dec 14	15.56000 +0.35	15.95	15.18	15.89	590,632
17 Dec 14	15.21000 +0.68	15.45	14.34	14.59	1,060,123
16 Dec 14	14.53000 +1.00	14.96	13.31	13.44	1,561,290
15 Dec 14	13.53000 -0.59	14.28	13.45	14.12	1,555,389
12 Dec 14	14.12000 -0.36	14.43	14.03	14.16	963,782
11 Dec 14	14.48000 -0.16	15.07	14.43	14.64	722,969
10 Dec 14	14.64000 -0.64	15.03	14.45	14.98	842,311
09 Dec 14	15.28000 -0.13	15.62	15.00	15.24	820,614
08 Dec 14	15.41000 -1.43	16.69	15.17	16.69	1,028,290
05 Dec 14	16.84000 -0.18	17.22	16.62	17.15	579,021
04 Dec 14	17.02000 -0.58	17.54	16.99	17.43	477,277
03 Dec 14	17.60000 -0.14	18.06	17.57	17.75	512,499
02 Dec 14	17.74000 -0.08	18.23	17.57	17.78	622,474
01 Dec 14	17.82000 -0.20	18.38	17.43	18.00	710,820
28 Nov 14	18.02000 -0.75	18.85	18.02	18.75	552,694
27 Nov 14	18.77000 -1.25	20.03	18.38	20.00	422,628
26 Nov 14	20.02000 -0.43	20.40	20.00	20.31	290,640
25 Nov 14	20.45000 -0.18	20.94	20.29	20.55	361,018
24 Nov 14	20.63000 -0.25	21.00	20.44	20.97	307,105
21 Nov 14	20.88000 +0.29	21.38	20.73	20.75	614,934
20 Nov 14	20.59000 +0.38	20.79	20.07	20.07	972,018
19 Nov 14	20.21000 +0.10	20.32	19.83	20.23	351,379
18 Nov 14	20.11000 +0.00	20.24	19.82	19.97	247,448
17 Nov 14	20.11000 -0.10	20.35	20.00	20.25	317,899
14 Nov 14	20.21000 +0.48	20.24	19.69	19.82	512,200
13 Nov 14	19.73000 -0.85	20.50	19.55	20.50	531,252
12 Nov 14	20.58000 -0.35	21.14	20.42	20.75	483,632
11 Nov 14	20.93000 -0.12	21.16	20.64	21.04	260,974
10 Nov 14	21.05000 -0.41	21.83	20.89	21.57	336,592
07 Nov 14	21.46000 +0.44	21.57	20.96	21.00	371,731
06 Nov 14	21.02000 +0.02	21.06	20.54	21.00	344,651
05 Nov 14	21.00000 +0.82	21.11	20.22	20.34	409,481
04 Nov 14	20.18000 -0.66	20.75	19.94	20.71	353,566
03 Nov 14	20.84000 -0.16	21.49	20.79	21.30	318,520
31 Oct 14	21.00000 +0.55	21.00	20.42	20.62	407,098
30 Oct 14	20.45000 -0.15	20.65	20.27	20.64	271,498
29 Oct 14	20.60000 -0.01	21.14	20.46	20.67	451,844
28 Oct 14	20.61000 +0.58	20.62	19.85	20.02	369,959
27 Oct 14	20.03000 -0.60	20.50	19.58	20.50	674,461
24 Oct 14	20.63000 -0.15	20.89	20.55	20.67	535,633
23 Oct 14	20.78000 +0.46	20.95	20.28	20.50	453,403
22 Oct 14	20.32000 -1.10	21.43	20.29	21.38	530,260
21 Oct 14	21.42000 +0.30	21.44	21.00	21.09	732,583
20 Oct 14	21.12000 +0.10	21.15	20.61	20.76	385,206
17 Oct 14	21.02000 -0.17	21.59	20.76	21.50	715,300
16 Oct 14	21.19000 +0.22	21.34	20.45	20.45	866,773
15 Oct 14	20.97000 +0.17	21.03	20.28	20.43	885,418
14 Oct 14	20.80000 -1.39	21.69	20.71	21.07	520,192
10 Oct 14	22.19000 -0.42	22.71	22.02	22.47	468,648
09 Oct 14	22.61000 -0.82	23.36	22.58	23.23	529,215
08 Oct 14	23.43000 -0.28	23.93	23.04	23.93	531,398
07 Oct 14	23.71000 -0.18	24.05	23.61	23.87	474,674
06 Oct 14	23.89000 +0.03	24.10	23.64	23.75	407,724
03 Oct 14	23.86000 -0.17	24.41	23.79	24.00	491,841
02 Oct 14	24.03000 +0.15	24.18	23.60	24.06	692,874
01 Oct 14	23.88000 +0.10	24.29	23.58	23.66	699,604
30 Sep 14	23.78000 -0.28	24.35	23.60	24.35	596,987
29 Sep 14	24.06000 +0.47	24.48	23.68	23.86	1,418,716
26 Sep 14	23.59000 +0.34	23.66	23.05	23.15	239,848
25 Sep 14	23.25000 -0.31	23.71	23.19	23.71	340,898
24 Sep 14	23.56000 -0.14	23.80	23.32	23.69	525,381
23 Sep 14	23.70000 +0.16	23.85	23.36	23.52	358,138
22 Sep 14	23.54000 -0.25	23.91	23.26	23.72	338,289
19 Sep 14	23.79000 -0.62	24.26	23.79	24.22	823,879
18 Sep 14	24.41000 -0.34	24.75	24.25	24.75	257,791
17 Sep 14	24.75000 -0.21	25.09	24.56	25.09	370,325
16 Sep 14	24.96000 -0.10	25.16	24.77	24.98	481,102
15 Sep 14	25.06000 +0.17	25.24	24.84	24.95	271,749
12 Sep 14	24.89000 +0.22	24.94	24.48	24.66	350,227
11 Sep 14	24.67000 -0.29	24.80	24.52	24.70	364,317
10 Sep 14	24.96000 -0.54	25.36	24.75	25.35	476,208
09 Sep 14	25.50000 +0.80	25.69	24.79	24.90	745,104
08 Sep 14	24.70000 +0.11	24.71	24.33	24.69	219,007
05 Sep 14	24.59000 -0.02	24.75	24.48	24.57	271,093
04 Sep 14	24.61000 -0.54	25.38	24.50	25.20	290,616
03 Sep 14	25.15000 +0.40	25.20	24.88	24.96	324,029
02 Sep 14	24.75000 -0.32	25.09	24.72	24.93	560,765
29 Aug 14	25.07000 +0.24	25.07	24.66	24.88	231,444
28 Aug 14	24.83000 -0.03	24.92	24.69	24.77	151,520
27 Aug 14	24.86000 +0.30	25.02	24.56	24.61	292,484
26 Aug 14	24.56000 +0.11	24.72	24.35	24.46	196,152
25 Aug 14	24.45000 +0.39	24.48	24.10	24.15	173,771
22 Aug 14	24.06000 -0.01	24.14	23.90	24.13	114,014
21 Aug 14	24.07000 +0.08	24.12	23.71	24.10	208,490
20 Aug 14	23.99000 +0.22	24.02	23.51	23.80	215,931
19 Aug 14	23.77000 +0.61	23.78	23.20	23.24	277,082
18 Aug 14	23.16000 -0.31	23.53	23.14	23.53	255,322
15 Aug 14	23.47000 +0.10	23.48	23.09	23.31	374,896
14 Aug 14	23.37000 -0.01	23.57	23.26	23.40	243,217
13 Aug 14	23.38000 -0.31	23.80	23.30	23.76	159,666
12 Aug 14	23.69000 -0.21	23.92	23.56	23.81	237,352
11 Aug 14	23.90000 +0.10	24.10	23.79	23.94	341,666
08 Aug 14	23.80000 +0.55	23.90	23.29	23.45	498,678
07 Aug 14	23.25000 +0.39	23.39	23.00	23.00	411,651
06 Aug 14	22.86000 -0.06	23.19	22.79	22.79	254,537
05 Aug 14	22.92000 -0.14	23.38	22.78	23.31	546,217
01 Aug 14	23.06000 -0.42	23.54	23.01	23.36	521,792
31 Jul 14	23.48000 -0.54	23.93	23.22	23.82	420,414
30 Jul 14	24.02000 +0.09	24.18	23.88	24.04	730,258
29 Jul 14	23.93000 +0.08	24.07	23.73	23.95	327,656
28 Jul 14	23.85000 +0.01	24.01	23.60	23.85	445,500
25 Jul 14	23.84000 -0.08	23.92	23.44	23.88	529,007
24 Jul 14	23.92000 +0.22	24.25	23.38	24.14	741,344
23 Jul 14	23.70000 +0.82	23.71	22.78	22.95	541,005
22 Jul 14	22.88000 -0.23	23.20	22.82	23.20	355,443
21 Jul 14	23.11000 -0.13	23.14	22.90	23.13	204,247
18 Jul 14	23.24000 +0.32	23.62	22.90	22.99	360,420
17 Jul 14	22.92000 -0.69	23.70	22.89	23.70	541,496
16 Jul 14	23.61000 +0.55	23.65	23.23	23.23	264,578
15 Jul 14	23.06000 -0.49	23.54	23.02	23.52	415,011
14 Jul 14	23.55000 +0.06	23.76	23.52	23.59	218,777
11 Jul 14	23.49000 -0.31	23.91	23.30	23.86	373,759
10 Jul 14	23.80000 -0.25	23.97	23.64	23.85	190,952
09 Jul 14	24.05000 -0.03	24.13	23.76	24.13	232,519
08 Jul 14	24.08000 +0.28	24.15	23.34	23.71	320,810
07 Jul 14	23.80000 -0.61	24.36	23.62	24.25	419,885
04 Jul 14	24.41000 -0.17	24.62	24.27	24.55	86,962
03 Jul 14	24.58000 -0.28	24.90	24.41	24.80	275,865
02 Jul 14	24.86000 -0.42	25.17	24.13	25.00	387,120
30 Jun 14	25.28000 +0.07	25.42	25.13	25.20	281,932
27 Jun 14	25.21000 -0.37	25.63	25.08	25.49	365,884
26 Jun 14	25.58000 -0.29	26.02	25.45	25.88	293,341
25 Jun 14	25.87000 +0.09	26.10	25.81	25.85	268,684
24 Jun 14	25.78000 -0.53	26.55	25.77	26.48	217,410
23 Jun 14	26.31000 -0.02	26.37	26.13	26.29	167,854
20 Jun 14	26.33000 -0.30	26.74	26.30	26.53	708,713
19 Jun 14	26.63000 -0.02	26.64	26.41	26.56	225,912
18 Jun 14	26.65000 -0.01	26.85	26.60	26.80	322,098
17 Jun 14	26.66000 +0.05	26.77	26.48	26.69	222,626
16 Jun 14	26.61000 +0.09	26.76	26.40	26.65	380,914
13 Jun 14	26.52000 +0.60	26.60	25.89	26.00	378,410
12 Jun 14	25.92000 +0.03	26.11	25.65	25.99	420,307
11 Jun 14	25.89000 +0.23	25.99	25.46	25.69	912,344
10 Jun 14	25.66000 +0.18	25.71	25.14	25.36	510,379
09 Jun 14	25.48000 +0.10	25.59	25.34	25.36	193,729
06 Jun 14	25.38000 -0.26	25.69	25.09	25.69	351,782
05 Jun 14	25.64000 -0.08	25.88	25.55	25.77	605,625
04 Jun 14	25.72000 +0.10	25.79	25.53	25.65	456,935
03 Jun 14	25.62000 +0.20	25.71	25.48	25.55	291,659
02 Jun 14	25.42000 +0.17	25.58	25.18	25.18	316,605
30 May 14	25.25000 +0.00	25.42	25.02	25.29	375,626
29 May 14	25.25000 +0.31	25.41	24.85	25.11	533,449
28 May 14	24.94000 +0.28	24.95	24.46	24.71	299,512
27 May 14	24.66000 -0.29	25.04	24.54	25.03	325,459
26 May 14	24.95000 +0.05	25.15	24.88	24.91	53,304
23 May 14	24.90000 -0.22	25.25	24.82	25.23	207,758
22 May 14	25.12000 -0.38	25.59	24.99	25.40	363,009
21 May 14	25.50000 +0.67	25.50	24.87	24.99	385,438
20 May 14	24.83000 +0.21	25.14	24.69	25.06	363,620
16 May 14	24.62000 -0.43	25.19	24.57	24.92	367,747
15 May 14	25.05000 +0.21	25.10	24.32	24.75	409,292
14 May 14	24.84000 -0.25	25.55	24.79	25.26	649,010
13 May 14	25.09000 +0.49	26.00	24.66	26.00	1,357,382
12 May 14	24.60000 +0.14	24.70	24.38	24.43	430,756
09 May 14	24.46000 -0.38	24.99	24.37	24.83	473,078
08 May 14	24.84000 -0.85	25.77	24.83	25.77	585,323
07 May 14	25.69000 +1.13	26.08	25.35	25.38	1,103,808
06 May 14	24.56000 -0.20	24.97	24.44	24.80	450,967
05 May 14	24.76000 -0.46	25.13	24.67	25.06	381,819
02 May 14	25.22000 +0.20	25.45	25.00	25.12	257,546
01 May 14	25.02000 -0.37	25.47	24.93	25.44	317,183
30 Apr 14	25.39000 -0.29	25.70	25.25	25.70	258,193
29 Apr 14	25.68000 +0.62	26.16	25.15	25.15	736,996
28 Apr 14	25.06000 +0.07	25.46	24.86	25.16	434,928
25 Apr 14	24.99000 -0.37	25.41	24.89	25.25	510,235
24 Apr 14	25.36000 -0.18	25.74	25.32	25.54	775,262
23 Apr 14	25.54000 +0.04	25.79	25.40	25.50	216,071
22 Apr 14	25.50000 -0.04	25.75	25.28	25.47	288,576
21 Apr 14	25.54000 -0.24	25.83	25.41	25.71	226,742
17 Apr 14	25.78000 +0.14	25.89	25.14	25.64	478,103
16 Apr 14	25.64000 +1.11	25.64	24.67	24.97	532,476
15 Apr 14	24.53000 -0.25	25.36	24.47	24.92	526,321
14 Apr 14	24.78000 +0.13	24.99	24.71	24.81	349,780
11 Apr 14	24.65000 +0.16	24.81	24.42	24.45	383,471
10 Apr 14	24.49000 +0.04	24.88	24.31	24.38	390,262
09 Apr 14	24.45000 -0.33	24.85	24.30	24.66	515,943
08 Apr 14	24.78000 +0.89	24.82	23.70	23.76	594,102
07 Apr 14	23.89000 -0.35	24.41	23.86	24.11	437,542
04 Apr 14	24.24000 -0.12	24.34	24.00	24.32	408,519
03 Apr 14	24.36000 +0.71	24.47	23.21	23.51	773,927
02 Apr 14	23.65000 +0.14	23.70	23.44	23.45	278,493
01 Apr 14	23.51000 -0.10	23.79	23.36	23.53	275,949
31 Mar 14	23.61000 -0.09	23.87	23.37	23.87	708,000
28 Mar 14	23.70000 +0.25	23.77	23.51	23.55	327,498
27 Mar 14	23.45000 +0.30	23.55	23.12	23.19	702,894
26 Mar 14	23.15000 +0.14	23.30	23.00	23.05	703,674
25 Mar 14	23.01000 +0.08	23.03	22.73	22.92	353,100
24 Mar 14	22.93000 +0.25	23.03	22.51	22.69	488,996
21 Mar 14	22.68000 -0.15	22.93	22.64	22.66	699,592
20 Mar 14	22.83000 +0.12	22.83	22.54	22.66	357,090
19 Mar 14	22.71000 -0.19	22.85	22.50	22.83	366,091
18 Mar 14	22.90000 +0.36	22.97	22.34	22.46	334,849
17 Mar 14	22.54000 +0.08	22.85	22.33	22.56	320,586
14 Mar 14	22.46000 +0.25	22.50	22.04	22.20	284,852
13 Mar 14	22.21000 +0.08	22.38	21.96	22.05	564,568
12 Mar 14	22.13000 -0.20	22.28	21.90	22.01	320,138
11 Mar 14	22.33000 -0.40	22.79	22.33	22.59	574,933
10 Mar 14	22.73000 +0.47	22.78	22.26	22.26	516,838
07 Mar 14	22.26000 +0.44	22.35	21.88	21.98	336,948
06 Mar 14	21.82000 +0.21	21.96	21.37	21.60	369,268
05 Mar 14	21.61000 -0.09	21.89	21.53	21.57	400,787
04 Mar 14	21.70000 +0.25	21.70	21.29	21.45	392,283
03 Mar 14	21.45000 +0.45	21.48	20.90	20.91	391,446
28 Feb 14	21.00000 +0.13	21.19	20.79	20.87	290,692
27 Feb 14	20.87000 -0.36	21.25	20.74	21.25	442,052
26 Feb 14	21.23000 +0.08	21.29	20.80	21.10	445,969
25 Feb 14	21.15000 -0.32	21.40	20.87	21.40	635,873
24 Feb 14	21.47000 +0.44	21.75	21.05	21.05	743,393
21 Feb 14	21.03000 +0.37	21.12	20.68	20.75	483,995
20 Feb 14	20.66000 -0.42	21.07	20.66	21.00	802,566
19 Feb 14	21.08000 +0.29	21.24	20.88	20.90	1,066,269
18 Feb 14	20.79000 +0.44	20.83	20.37	20.45	823,671
14 Feb 14	20.35000 -0.37	20.83	20.31	20.79	415,996
13 Feb 14	20.72000 +0.24	21.15	20.46	20.66	637,528
12 Feb 14	20.48000 +0.31	20.69	20.17	20.18	399,582
11 Feb 14	20.17000 -0.01	20.30	20.14	20.23	349,072
10 Feb 14	20.18000 -0.13	20.29	20.00	20.29	337,351
07 Feb 14	20.31000 -0.64	20.88	20.23	20.86	366,935
06 Feb 14	20.95000 +0.12	21.35	20.82	20.82	608,032
05 Feb 14	20.83000 +0.39	21.22	20.50	20.50	1,687,103
04 Feb 14	20.44000 +0.84	20.45	19.69	19.74	448,038
03 Feb 14	19.60000 -0.42	19.96	19.55	19.93	289,331
31 Jan 14	20.02000 -0.06	20.15	19.89	19.95	387,271
30 Jan 14	20.08000 +0.01	20.13	19.98	20.13	346,630
29 Jan 14	20.07000 -0.16	20.11	19.90	20.06	640,229
28 Jan 14	20.23000 +0.28	20.28	19.87	19.98	369,606
27 Jan 14	19.95000 -0.23	20.23	19.69	20.07	585,404
24 Jan 14	20.18000 -0.23	20.59	19.98	20.27	516,474
23 Jan 14	20.41000 +0.21	20.49	19.99	20.29	766,723
22 Jan 14	20.20000 +0.49	20.27	19.80	19.80	941,387
21 Jan 14	19.71000 +0.09	19.72	19.50	19.56	320,366
20 Jan 14	19.62000 +0.20	19.65	19.30	19.31	132,341
17 Jan 14	19.42000 +0.13	19.68	19.16	19.28	450,073
16 Jan 14	19.29000 +0.24	19.32	19.07	19.15	455,106
15 Jan 14	19.05000 +0.10	19.30	18.95	18.95	290,947
14 Jan 14	18.95000 +0.18	19.01	18.82	18.83	290,446
13 Jan 14	18.77000 -0.28	19.24	18.68	19.11	488,220
10 Jan 14	19.05000 +0.33	19.12	18.80	18.80	537,683
09 Jan 14	18.72000 +0.02	18.89	18.66	18.71	308,712
08 Jan 14	18.70000 -0.09	18.90	18.70	18.89	356,348
07 Jan 14	18.79000 +0.12	18.99	18.77	18.88	538,064
06 Jan 14	18.67000 +0.01	18.77	18.55	18.73	387,725
03 Jan 14	18.66000 -0.25	18.97	18.52	18.89	342,990
02 Jan 14	18.91000 -0.27	19.16	18.84	19.16	274,328
31 Dec 13	19.18000 +0.00	19.27	19.12	19.25	96,901
30 Dec 13	19.18000 -0.09	19.44	19.15	19.28	128,649
27 Dec 13	19.27000 +0.02	19.29	19.10	19.25	115,842
24 Dec 13	19.25000 +0.08	19.30	19.14	19.22	92,571
23 Dec 13	19.17000 +0.18	19.28	19.08	19.19	193,094
20 Dec 13	18.99000 -0.28	19.55	18.99	19.32	761,107
19 Dec 13	19.27000 +0.19	19.33	19.04	19.04	399,785
18 Dec 13	19.08000 +0.15	19.13	18.77	18.95	337,317
17 Dec 13	18.93000 -0.07	19.17	18.83	18.95	418,998
16 Dec 13	19.00000 -0.23	19.30	18.92	19.30	377,351
13 Dec 13	19.23000 +0.05	19.39	19.02	19.11	431,867
12 Dec 13	19.18000 +0.01	19.52	19.06	19.19	627,150
11 Dec 13	19.17000 -1.21	20.05	19.11	20.04	965,228
10 Dec 13	20.38000 -0.15	20.69	20.38	20.60	415,955
09 Dec 13	20.53000 +0.17	20.67	20.39	20.39	671,224
06 Dec 13	20.36000 -0.05	20.55	20.32	20.50	272,103
05 Dec 13	20.41000 +0.13	20.71	20.18	20.23	440,148
04 Dec 13	20.28000 +0.01	20.36	20.18	20.22	345,876
03 Dec 13	20.27000 -0.06	20.46	20.18	20.22	286,467
02 Dec 13	20.33000 +0.01	20.71	20.26	20.26	448,445
29 Nov 13	20.32000 +0.20	20.54	20.08	20.08	221,672
28 Nov 13	20.12000 -0.10	20.35	20.05	20.20	86,026
27 Nov 13	20.22000 -0.05	20.38	20.21	20.28	406,078
26 Nov 13	20.27000 +0.12	20.43	20.13	20.13	535,439
25 Nov 13	20.15000 -0.03	20.28	19.99	20.13	1,757,825
22 Nov 13	20.18000 -0.35	20.63	20.16	20.55	401,673
21 Nov 13	20.53000 +0.13	20.78	20.37	20.43	1,023,330
20 Nov 13	20.40000 +0.35	20.44	20.03	20.06	1,222,913
19 Nov 13	20.05000 +0.52	20.10	19.55	19.55	794,598
18 Nov 13	19.53000 +0.19	19.67	19.40	19.44	819,587
15 Nov 13	19.34000 +0.32	19.38	19.05	19.14	647,162
14 Nov 13	19.02000 +0.43	19.14	18.53	18.53	684,302
13 Nov 13	18.59000 -0.01	18.75	18.52	18.52	498,404
12 Nov 13	18.60000 -0.34	19.00	18.60	18.94	484,799
11 Nov 13	18.94000 -0.27	19.20	18.94	19.20	601,734
08 Nov 13	19.21000 +0.11	19.28	19.00	19.00	593,303
07 Nov 13	19.10000 -0.34	19.60	18.91	19.45	1,026,054
06 Nov 13	19.44000 +0.23	19.61	19.18	19.40	1,115,806
05 Nov 13	19.21000 +0.62	19.66	19.10	19.15	3,348,690
04 Nov 13	18.59000 +0.01	18.71	18.37	18.50	656,350
01 Nov 13	18.58000 -0.10	18.76	18.50	18.66	309,132
31 Oct 13	18.68000 -0.26	19.02	18.68	18.95	389,987
30 Oct 13	18.94000 -0.11	19.08	18.78	19.03	280,335
29 Oct 13	19.05000 -0.04	19.23	18.92	19.19	427,820
28 Oct 13	19.09000 -0.07	19.22	19.01	19.12	323,627
25 Oct 13	19.16000 +0.12	19.20	18.85	19.10	344,596
24 Oct 13	19.04000 -0.11	19.34	18.84	19.20	1,151,421
23 Oct 13	19.15000 +0.36	19.79	18.61	19.00	1,200,650
22 Oct 13	18.79000 +0.42	18.95	18.29	18.33	1,376,668
21 Oct 13	18.37000 -0.05	18.57	18.31	18.45	459,556
18 Oct 13	18.42000 +0.09	18.59	18.31	18.32	432,199
17 Oct 13	18.33000 -0.10	18.53	18.25	18.42	173,045
16 Oct 13	18.43000 +0.13	18.56	18.29	18.30	393,268
15 Oct 13	18.30000 +0.00	18.52	18.24	18.40	391,296
11 Oct 13	18.30000 +0.37	18.35	17.93	17.96	460,376
10 Oct 13	17.93000 +0.21	17.99	17.78	17.85	368,250
09 Oct 13	17.72000 +0.01	17.84	17.65	17.70	249,584
08 Oct 13	17.71000 +0.04	17.88	17.65	17.75	289,670
07 Oct 13	17.67000 -0.02	17.71	17.57	17.67	362,450
04 Oct 13	17.69000 +0.07	17.75	17.60	17.69	319,492
03 Oct 13	17.62000 -0.20	17.83	17.55	17.83	468,538
02 Oct 13	17.82000 -0.12	17.93	17.75	17.93	452,178
01 Oct 13	17.94000 +0.14	18.10	17.75	17.82	569,034
30 Sep 13	17.80000 -0.07	18.00	17.70	17.77	337,951
27 Sep 13	17.87000 +0.03	18.10	17.73	17.75	335,779
26 Sep 13	17.84000 +0.09	17.89	17.68	17.75	252,559
25 Sep 13	17.75000 -0.08	17.91	17.73	17.81	486,837
24 Sep 13	17.83000 -0.15	17.98	17.81	17.95	557,542
23 Sep 13	17.98000 -0.16	18.11	17.96	18.11	243,349
20 Sep 13	18.14000 +0.06	18.22	18.03	18.19	747,951
19 Sep 13	18.08000 -0.06	18.32	18.00	18.26	331,419
18 Sep 13	18.14000 -0.03	18.29	17.99	18.19	444,050
17 Sep 13	18.17000 -0.12	18.46	18.16	18.20	355,470
16 Sep 13	18.29000 -0.33	18.66	18.25	18.62	464,850
13 Sep 13	18.62000 +0.01	18.79	18.49	18.59	410,214
12 Sep 13	18.61000 +0.68	18.80	18.05	18.10	904,784
11 Sep 13	17.93000 -0.09	18.01	17.80	17.91	322,773
10 Sep 13	18.02000 -0.16	18.23	17.94	18.18	488,924
09 Sep 13	18.18000 -0.05	18.26	18.06	18.25	361,140
06 Sep 13	18.23000 -0.15	18.40	18.17	18.39	312,821
05 Sep 13	18.38000 +0.29	18.38	18.10	18.18	320,095
04 Sep 13	18.09000 +0.09	18.21	17.96	18.00	275,892
03 Sep 13	18.00000 +0.01	18.24	17.93	18.13	378,781
30 Aug 13	17.99000 +0.01	18.24	17.98	18.00	253,820
29 Aug 13	17.98000 -0.06	18.15	17.94	18.02	208,279
28 Aug 13	18.04000 +0.00	18.26	17.98	17.98	353,983
27 Aug 13	18.04000 -0.21	18.21	17.95	18.13	436,585
26 Aug 13	18.25000 -0.09	18.49	18.20	18.33	226,303
23 Aug 13	18.34000 -0.14	18.65	18.28	18.55	323,805
22 Aug 13	18.48000 +0.23	18.60	18.25	18.28	296,329
21 Aug 13	18.25000 +0.09	18.33	18.12	18.23	225,690
20 Aug 13	18.16000 +0.00	18.40	18.15	18.23	168,122
19 Aug 13	18.16000 -0.12	18.41	18.08	18.34	260,625
16 Aug 13	18.28000 -0.02	18.42	18.25	18.27	322,438
15 Aug 13	18.30000 +0.21	18.34	18.01	18.08	230,903
14 Aug 13	18.09000 +0.11	18.20	17.86	18.05	369,568
13 Aug 13	17.98000 +0.01	18.06	17.90	17.92	180,440
12 Aug 13	17.97000 -0.03	18.09	17.89	18.01	172,782
09 Aug 13	18.00000 +0.01	18.03	17.87	17.95	260,551
08 Aug 13	17.99000 -0.08	18.12	17.92	18.04	661,474
07 Aug 13	18.07000 -0.35	18.48	18.05	18.33	430,958
06 Aug 13	18.42000 +0.08	18.48	18.23	18.36	310,604
02 Aug 13	18.34000 +0.23	18.37	18.07	18.08	329,727
01 Aug 13	18.11000 +0.09	18.25	18.04	18.23	319,134
31 Jul 13	18.02000 -0.12	18.25	17.99	18.16	672,104
30 Jul 13	18.14000 +0.09	18.24	17.97	18.06	437,726
29 Jul 13	18.05000 -0.46	18.46	18.01	18.39	398,231
26 Jul 13	18.51000 +0.39	18.69	18.04	18.04	782,325
25 Jul 13	18.12000 +0.34	18.28	17.79	17.79	625,809
24 Jul 13	17.78000 -0.35	18.74	17.70	18.60	1,165,705
23 Jul 13	18.13000 +0.10	18.31	18.04	18.13	309,828
22 Jul 13	18.03000 -0.01	18.10	17.86	17.98	247,212
19 Jul 13	18.04000 +0.00	18.23	17.93	18.14	955,364
18 Jul 13	18.04000 +0.23	18.18	17.79	17.82	1,510,352
17 Jul 13	17.81000 +0.01	17.87	17.71	17.80	1,122,009
16 Jul 13	17.80000 -0.05	17.90	17.67	17.90	438,016
15 Jul 13	17.85000 +0.05	17.96	17.72	17.80	539,536
12 Jul 13	17.80000 -0.34	18.20	17.75	18.20	847,322
11 Jul 13	18.14000 +0.14	18.32	17.99	18.10	485,135
10 Jul 13	18.00000 +0.05	18.11	17.89	17.95	366,811
09 Jul 13	17.95000 +0.04	18.00	17.81	17.89	268,667
08 Jul 13	17.91000 +0.33	17.94	17.58	17.71	197,773
05 Jul 13	17.58000 -0.16	17.78	17.48	17.73	221,534
04 Jul 13	17.74000 -0.11	17.95	17.70	17.93	80,313
03 Jul 13	17.85000 -0.08	17.93	17.66	17.93	265,882
02 Jul 13	17.93000 +0.14	17.97	17.79	17.90	180,751
28 Jun 13	17.79000 +0.01	17.93	17.61	17.77	224,486
27 Jun 13	17.78000 -0.24	18.10	17.76	18.03	281,774
26 Jun 13	18.02000 +0.05	18.15	17.87	18.10	280,341
25 Jun 13	17.97000 +0.26	18.06	17.66	17.76	496,243
24 Jun 13	17.71000 -0.29	17.95	17.40	17.86	369,337
21 Jun 13	18.00000 -0.11	18.19	17.82	18.08	924,453
20 Jun 13	18.11000 -0.51	18.53	18.04	18.40	541,192
19 Jun 13	18.62000 +0.14	18.83	18.47	18.52	475,188
18 Jun 13	18.48000 +0.47	18.59	18.07	18.09	389,239
17 Jun 13	18.01000 +0.23	18.02	17.82	18.00	472,723
14 Jun 13	17.78000 -0.24	18.10	17.70	18.09	472,425
13 Jun 13	18.02000 +0.02	18.10	17.85	17.95	389,672
12 Jun 13	18.00000 -0.54	18.54	17.93	18.51	951,818
11 Jun 13	18.54000 -0.37	19.23	18.52	18.90	626,601
10 Jun 13	18.91000 +0.05	18.92	18.66	18.81	296,064
07 Jun 13	18.86000 -0.10	19.11	18.78	18.94	348,719
06 Jun 13	18.96000 -0.17	19.15	18.71	18.99	395,349
05 Jun 13	19.13000 -0.17	19.30	18.75	19.24	389,922
04 Jun 13	19.30000 -0.15	19.58	19.26	19.48	366,615
03 Jun 13	19.45000 -0.32	19.78	19.38	19.68	389,304
31 May 13	19.77000 -0.16	20.01	19.73	19.87	352,218
30 May 13	19.93000 -0.12	20.03	19.78	20.02	283,684
29 May 13	20.05000 -0.18	20.18	19.86	20.08	340,990
28 May 13	20.23000 +0.07	20.40	20.14	20.20	432,156
27 May 13	20.16000 -0.12	20.40	20.04	20.15	106,463
24 May 13	20.28000 -0.14	20.44	20.09	20.25	325,796
23 May 13	20.42000 +0.37	20.49	19.65	19.76	371,213
22 May 13	20.05000 -0.11	20.39	19.94	20.23	345,797
21 May 13	20.16000 +0.72	20.52	19.90	19.90	502,502
17 May 13	19.44000 +0.66	19.53	18.82	18.85	431,794
16 May 13	18.78000 -0.16	19.05	18.74	18.86	281,156
15 May 13	18.94000 +0.00	18.98	18.70	18.95	291,436
14 May 13	18.94000 +0.20	18.94	18.74	18.80	290,327
13 May 13	18.74000 -0.58	19.31	18.56	19.30	378,171
10 May 13	19.32000 +0.52	19.42	18.76	18.80	418,159
09 May 13	18.80000 +0.42	18.90	18.28	18.42	582,824
08 May 13	18.38000 +0.11	18.48	18.21	18.29	304,391
07 May 13	18.27000 -0.14	18.59	18.11	18.36	275,682
06 May 13	18.41000 +0.06	18.58	18.17	18.18	237,172
03 May 13	18.35000 +0.12	18.62	18.31	18.40	333,765
02 May 13	18.23000 -0.01	18.38	17.77	18.38	673,230
01 May 13	18.24000 -0.33	18.63	18.23	18.60	526,321
30 Apr 13	18.57000 -0.43	19.02	18.53	19.00	604,979
29 Apr 13	19.00000 +0.21	19.26	18.85	18.90	302,383
26 Apr 13	18.79000 -0.25	19.12	18.54	19.12	364,493
25 Apr 13	19.04000 +0.32	19.30	18.61	18.74	700,913
24 Apr 13	18.72000 -0.24	19.02	18.70	18.93	555,313
23 Apr 13	18.96000 -0.33	19.85	18.61	19.46	662,263
22 Apr 13	19.29000 +0.12	19.45	18.97	19.27	309,914
19 Apr 13	19.17000 -0.31	19.47	19.09	19.35	366,729
18 Apr 13	19.48000 +0.59	19.57	18.55	19.09	652,856
17 Apr 13	18.89000 -0.39	19.30	18.70	19.13	512,630
16 Apr 13	19.28000 +0.07	19.40	18.86	19.10	352,024
15 Apr 13	19.21000 -0.56	19.65	19.14	19.57	893,350
12 Apr 13	19.77000 +0.10	19.89	19.39	19.51	306,635
11 Apr 13	19.67000 -0.02	19.85	19.36	19.68	270,108
10 Apr 13	19.69000 +0.30	19.85	19.39	19.49	868,595
09 Apr 13	19.39000 +0.52	19.41	18.78	18.87	330,892
08 Apr 13	18.87000 -0.24	19.34	18.84	19.16	281,703
05 Apr 13	19.11000 +0.57	19.21	18.30	18.39	570,483
04 Apr 13	18.54000 -0.12	18.77	18.45	18.65	324,884
03 Apr 13	18.66000 -0.77	19.39	18.52	19.33	509,146
02 Apr 13	19.43000 -0.11	19.57	19.35	19.50	365,841
01 Apr 13	19.54000 -0.22	19.80	19.43	19.76	260,110
28 Mar 13	19.76000 +0.11	19.99	19.46	19.58	564,597
27 Mar 13	19.65000 +0.10	19.89	19.34	19.52	260,488
26 Mar 13	19.55000 +0.08	19.60	19.36	19.60	282,466
25 Mar 13	19.47000 -0.01	19.63	19.37	19.57	231,479
22 Mar 13	19.48000 -0.03	19.75	19.31	19.55	363,671
21 Mar 13	19.51000 -0.41	20.01	19.50	19.92	682,871
20 Mar 13	19.92000 -0.28	20.40	19.83	20.40	450,805
19 Mar 13	20.20000 -0.21	20.59	20.04	20.49	704,278
18 Mar 13	20.41000 -0.32	20.72	20.34	20.50	689,126
15 Mar 13	20.73000 +0.30	20.98	20.25	20.43	1,145,579
14 Mar 13	20.43000 +0.93	20.50	19.43	19.50	582,685
13 Mar 13	19.50000 -0.44	19.72	19.37	19.70	403,950
12 Mar 13	19.94000 -0.06	20.16	19.79	19.92	447,831
11 Mar 13	20.00000 +0.08	20.02	19.52	19.80	477,621
08 Mar 13	19.92000 +0.31	20.10	19.44	19.52	1,063,938
07 Mar 13	19.61000 +0.76	19.80	18.77	18.85	635,777
06 Mar 13	18.85000 +0.62	18.96	18.26	18.42	277,776
05 Mar 13	18.23000 +0.21	18.40	18.11	18.14	321,968
04 Mar 13	18.02000 -0.30	18.35	18.00	18.31	194,239
01 Mar 13	18.32000 -0.23	18.54	18.28	18.52	266,411
28 Feb 13	18.55000 -0.12	18.75	18.49	18.68	634,673
27 Feb 13	18.67000 +0.17	18.77	18.37	18.46	295,780
26 Feb 13	18.50000 +0.07	18.50	18.22	18.48	282,719
25 Feb 13	18.43000 -0.27	18.94	18.43	18.78	618,070
22 Feb 13	18.70000 +0.28	18.74	18.43	18.51	200,788
21 Feb 13	18.42000 -0.04	18.57	18.12	18.30	463,208
20 Feb 13	18.46000 -0.06	18.59	18.32	18.59	572,452
19 Feb 13	18.52000 +0.46	18.56	18.09	18.20	492,581
15 Feb 13	18.06000 -0.14	18.18	17.64	18.04	755,712
14 Feb 13	18.20000 -1.28	19.54	18.02	19.54	1,451,697
13 Feb 13	19.48000 -0.06	19.62	19.34	19.61	207,464
12 Feb 13	19.54000 +0.11	19.61	19.18	19.40	268,434
11 Feb 13	19.43000 -0.06	19.61	19.27	19.45	267,500
08 Feb 13	19.49000 +0.21	19.52	19.29	19.29	229,285
07 Feb 13	19.28000 -0.42	19.71	19.28	19.64	381,963
06 Feb 13	19.70000 +0.33	19.75	19.39	19.50	301,134
05 Feb 13	19.37000 +0.32	19.48	18.97	19.11	396,714
04 Feb 13	19.05000 -0.17	19.17	19.00	19.11	292,766
01 Feb 13	19.22000 -0.06	19.51	19.10	19.37	268,620
31 Jan 13	19.28000 -0.51	19.88	19.28	19.84	488,266
30 Jan 13	19.79000 +0.12	20.05	19.67	19.72	418,279
29 Jan 13	19.67000 +0.13	19.77	19.41	19.45	318,368
28 Jan 13	19.54000 -0.17	19.72	19.40	19.70	233,204
25 Jan 13	19.71000 +0.08	19.83	19.64	19.65	247,967
24 Jan 13	19.63000 +0.29	19.83	19.36	19.42	513,762
23 Jan 13	19.34000 +0.17	19.36	19.10	19.10	432,099
22 Jan 13	19.17000 -0.05	19.29	19.07	19.19	576,294
21 Jan 13	19.22000 +0.01	19.28	19.16	19.28	75,699
18 Jan 13	19.21000 +0.02	19.33	19.03	19.26	516,965
17 Jan 13	19.19000 +0.03	19.25	19.03	19.24	506,338
16 Jan 13	19.16000 +0.04	19.27	19.02	19.02	433,043
15 Jan 13	19.12000 +0.07	19.14	19.00	19.06	712,941
14 Jan 13	19.05000 -0.45	19.92	18.99	19.80	608,642
11 Jan 13	19.50000 +0.07	19.75	19.46	19.67	440,196
10 Jan 13	19.43000 +0.01	19.57	19.19	19.49	415,014
09 Jan 13	19.42000 -0.13	19.68	19.28	19.50	254,257
08 Jan 13	19.55000 -0.37	19.93	19.52	19.93	281,494
07 Jan 13	19.92000 -0.24	20.09	19.74	20.02	301,135
04 Jan 13	20.16000 +0.54	20.20	19.65	19.66	300,313
03 Jan 13	19.62000 +0.28	19.69	18.96	19.36	702,800
02 Jan 13	19.34000 -0.32	19.91	19.15	19.91	454,549
31 Dec 12	19.66000 +0.11	19.68	19.31	19.56	211,201
28 Dec 12	19.55000 -0.11	19.62	19.43	19.51	96,631
27 Dec 12	19.66000 +0.00	19.66	19.41	19.55	184,837
24 Dec 12	19.66000 -0.47	20.19	19.60	20.05	174,580
21 Dec 12	20.13000 +0.03	20.13	19.94	20.11	746,896
20 Dec 12	20.10000 +0.08	20.15	19.91	20.05	347,358
19 Dec 12	20.02000 +0.03	20.17	19.87	20.03	402,364
18 Dec 12	19.99000 +0.23	20.19	19.67	19.80	513,391
17 Dec 12	19.76000 -0.20	20.03	19.74	20.00	404,371
14 Dec 12	19.96000 -0.89	21.09	19.85	21.09	1,026,982
13 Dec 12	20.85000 +0.41	21.15	20.21	20.41	1,338,947
12 Dec 12	20.44000 -0.31	20.79	20.35	20.70	607,825
11 Dec 12	20.75000 -0.26	21.09	20.72	20.91	577,899
10 Dec 12	21.01000 -0.08	21.20	20.84	21.00	400,543
07 Dec 12	21.09000 -0.16	21.37	21.00	21.37	310,640
06 Dec 12	21.25000 -0.28	21.69	21.16	21.69	192,784
05 Dec 12	21.53000 +0.36	21.69	21.23	21.37	280,018
04 Dec 12	21.17000 -0.45	21.52	21.14	21.48	173,116
03 Dec 12	21.62000 -0.08	21.97	21.48	21.97	241,165
30 Nov 12	21.70000 +0.19	21.70	21.46	21.58	348,133
29 Nov 12	21.51000 -0.14	22.02	21.43	21.81	456,117
28 Nov 12	21.65000 +0.67	21.70	20.72	20.77	410,458
27 Nov 12	20.98000 -0.19	21.27	20.98	21.26	237,846
26 Nov 12	21.17000 -0.25	21.38	21.05	21.35	219,131
23 Nov 12	21.42000 +0.32	21.47	21.03	21.10	191,788
22 Nov 12	21.10000 +0.19	21.23	20.95	20.98	54,755
21 Nov 12	20.91000 +0.08	20.94	20.68	20.75	244,647
20 Nov 12	20.83000 -0.23	21.09	20.73	21.05	337,890
19 Nov 12	21.06000 +0.05	21.19	20.83	21.10	223,736
16 Nov 12	21.01000 +0.47	21.01	20.30	20.53	372,808
15 Nov 12	20.54000 -0.25	20.85	20.34	20.64	316,757
14 Nov 12	20.79000 -0.02	20.97	20.59	20.78	435,586
13 Nov 12	20.81000 +0.06	21.03	20.60	20.73	470,482
12 Nov 12	20.75000 -0.08	21.20	20.71	21.20	209,883
09 Nov 12	20.83000 -0.25	21.34	20.75	21.00	348,065
08 Nov 12	21.08000 -0.75	21.97	21.05	21.71	392,814
07 Nov 12	21.83000 -0.45	22.15	21.68	22.15	241,553
06 Nov 12	22.28000 +0.09	22.45	22.13	22.30	337,972
05 Nov 12	22.19000 +0.17	22.27	21.93	22.05	165,887
02 Nov 12	22.02000 -0.48	22.56	21.93	22.46	384,439
01 Nov 12	22.50000 +0.00	22.75	22.35	22.51	195,679
31 Oct 12	22.50000 -0.65	23.21	22.37	23.08	380,540
30 Oct 12	23.15000 +0.32	23.15	22.61	22.62	318,177
29 Oct 12	22.83000 +0.32	22.88	22.35	22.35	90,757
26 Oct 12	22.51000 +0.20	22.71	22.28	22.36	246,870
25 Oct 12	22.31000 +0.45	22.50	22.13	22.23	389,825
24 Oct 12	21.86000 -0.70	22.79	21.82	22.45	367,463
23 Oct 12	22.56000 -0.28	22.69	22.20	22.54	423,559
22 Oct 12	22.84000 -0.94	23.30	22.57	23.09	921,065
19 Oct 12	23.78000 +0.14	23.86	23.48	23.67	538,844
18 Oct 12	23.64000 +0.86	23.85	22.71	22.79	914,439
17 Oct 12	22.78000 +0.54	22.99	22.55	22.55	711,254
16 Oct 12	22.24000 +0.39	22.31	21.99	22.00	213,617
15 Oct 12	21.85000 -0.06	21.93	21.63	21.80	210,122
12 Oct 12	21.91000 +0.12	21.96	21.64	21.82	282,018
11 Oct 12	21.79000 +0.57	21.96	21.17	21.31	551,835
10 Oct 12	21.22000 -0.08	21.52	21.07	21.30	206,296
09 Oct 12	21.30000 +0.03	21.40	21.08	21.35	585,825
05 Oct 12	21.27000 -0.57	22.00	21.13	22.00	336,272
04 Oct 12	21.84000 -0.37	22.36	21.81	21.90	421,609
03 Oct 12	22.21000 -0.29	22.46	21.94	22.41	439,970
02 Oct 12	22.50000 +0.11	22.58	22.16	22.52	528,410
01 Oct 12	22.39000 +0.86	22.54	21.76	21.91	873,836
28 Sep 12	21.53000 +0.10	21.59	21.12	21.35	807,724
27 Sep 12	21.43000 -0.07	21.76	21.40	21.76	738,671
26 Sep 12	21.50000 +0.03	21.77	21.35	21.35	307,153
25 Sep 12	21.47000 -0.41	22.14	21.43	21.94	440,948
24 Sep 12	21.88000 -0.57	22.38	21.78	22.38	252,450
21 Sep 12	22.45000 +0.26	22.58	22.24	22.29	976,321
20 Sep 12	22.19000 +0.23	22.26	21.78	21.79	230,225
19 Sep 12	21.96000 -0.03	22.10	21.58	22.01	342,872
18 Sep 12	21.99000 -0.37	22.36	21.73	22.36	326,291
17 Sep 12	22.36000 -0.33	22.67	22.34	22.51	234,866
14 Sep 12	22.69000 +0.08	23.00	22.51	22.81	363,805
13 Sep 12	22.61000 +0.35	22.67	22.06	22.20	369,944
12 Sep 12	22.26000 -0.10	22.55	21.87	22.11	996,032
11 Sep 12	22.36000 +0.30	22.36	21.91	22.21	725,081
10 Sep 12	22.06000 -0.07	22.63	22.02	22.16	467,882
07 Sep 12	22.13000 +0.36	22.27	21.66	21.71	667,350
06 Sep 12	21.77000 +0.41	21.86	21.33	21.40	353,709
05 Sep 12	21.36000 -0.21	21.77	21.32	21.50	264,156
04 Sep 12	21.57000 -0.25	21.76	21.38	21.68	265,205
31 Aug 12	21.82000 +0.31	21.95	21.59	21.60	317,427
30 Aug 12	21.51000 -0.14	21.80	21.45	21.49	313,180
29 Aug 12	21.65000 -0.19	21.96	21.54	21.93	334,735
28 Aug 12	21.84000 -0.25	22.09	21.77	21.89	241,694
27 Aug 12	22.09000 +0.59	22.10	21.50	21.50	273,996
24 Aug 12	21.50000 -0.12	21.83	21.45	21.55	341,514
23 Aug 12	21.62000 -0.48	22.15	21.60	22.01	450,292
22 Aug 12	22.10000 +0.13	22.16	21.80	21.80	420,478
21 Aug 12	21.97000 -0.14	22.30	21.93	22.07	368,495
20 Aug 12	22.11000 -0.01	22.24	22.02	22.13	197,229
17 Aug 12	22.12000 -0.27	22.47	22.05	22.40	264,774
16 Aug 12	22.39000 +0.28	22.43	21.90	22.07	353,163
15 Aug 12	22.11000 -0.26	22.40	22.01	22.39	464,353
14 Aug 12	22.37000 +0.39	22.51	22.12	22.12	403,347
13 Aug 12	21.98000 -0.61	22.73	21.90	22.59	317,346
10 Aug 12	22.59000 +0.02	22.62	21.79	22.30	430,608
09 Aug 12	22.57000 +0.17	22.82	22.27	22.34	256,992
08 Aug 12	22.40000 -0.19	22.66	22.32	22.52	365,686
07 Aug 12	22.59000 +0.90	22.64	22.07	22.19	369,680
03 Aug 12	21.69000 +0.25	22.23	21.53	21.84	285,461
02 Aug 12	21.44000 -1.00	22.24	21.36	22.00	469,732
01 Aug 12	22.44000 +0.10	22.86	22.04	22.45	517,826
31 Jul 12	22.34000 +0.51	22.43	21.70	21.98	633,150
30 Jul 12	21.83000 +0.53	21.98	21.36	21.42	447,629
27 Jul 12	21.30000 +0.96	21.51	20.41	20.60	680,417
26 Jul 12	20.34000 +0.26	20.44	20.00	20.11	315,802
25 Jul 12	20.08000 -0.69	20.73	19.88	20.35	457,777
24 Jul 12	20.77000 -0.76	21.60	20.75	21.36	400,756
23 Jul 12	21.53000 +0.77	21.62	20.25	20.42	824,390
20 Jul 12	20.76000 -0.17	20.84	20.49	20.73	237,921
19 Jul 12	20.93000 +0.18	21.00	20.66	20.86	1,688,434
18 Jul 12	20.75000 +0.12	20.91	20.45	20.61	378,244
17 Jul 12	20.63000 +0.61	20.67	19.85	20.09	568,024
16 Jul 12	20.02000 +0.04	20.14	19.83	19.85	325,008
13 Jul 12	19.98000 +0.01	20.25	19.87	20.00	1,261,594
12 Jul 12	19.97000 -0.10	20.10	19.66	19.96	774,411
11 Jul 12	20.07000 +0.08	20.43	19.94	20.18	1,003,320
10 Jul 12	19.99000 -0.63	20.83	19.85	20.63	462,371
09 Jul 12	20.62000 +0.14	20.76	20.25	20.49	660,191
06 Jul 12	20.48000 -0.27	21.14	20.37	20.54	578,245
05 Jul 12	20.75000 +0.00	21.01	20.59	20.67	431,120
04 Jul 12	20.75000 +0.09	20.89	20.40	20.55	153,708
03 Jul 12	20.66000 -0.54	21.54	20.62	21.35	396,417
29 Jun 12	21.20000 +0.12	22.08	20.98	21.82	892,546
28 Jun 12	21.08000 +1.33	21.29	20.22	20.35	1,629,529
27 Jun 12	19.75000 +0.67	19.89	19.48	19.50	1,028,979
26 Jun 12	19.08000 -0.53	19.60	18.91	19.37	1,206,865
25 Jun 12	19.61000 -0.76	20.07	19.33	19.84	514,895
22 Jun 12	20.37000 -0.02	20.63	20.11	20.57	448,809
21 Jun 12	20.39000 -1.74	21.50	20.19	21.49	1,087,839
20 Jun 12	22.13000 -0.65	22.79	21.86	22.79	792,599
19 Jun 12	22.78000 -0.14	23.10	22.69	22.84	534,434
18 Jun 12	22.92000 +0.32	23.11	22.39	22.39	923,914
15 Jun 12	22.60000 +1.21	22.61	21.50	21.62	1,614,280
14 Jun 12	21.39000 +0.68	21.50	20.67	20.73	862,885
13 Jun 12	20.71000 -0.39	21.09	20.60	20.74	421,776
12 Jun 12	21.10000 +0.38	21.11	20.56	20.67	666,325
11 Jun 12	20.72000 -0.12	21.01	20.60	20.93	423,873
08 Jun 12	20.84000 -0.09	21.04	20.56	20.68	594,809
07 Jun 12	20.93000 -0.45	21.95	20.89	21.65	692,307
06 Jun 12	21.38000 +0.36	21.66	21.03	21.28	738,188
05 Jun 12	21.02000 +1.35	21.06	19.62	19.71	736,301
04 Jun 12	19.67000 -0.28	20.15	19.42	20.00	489,309
01 Jun 12	19.95000 -0.69	20.22	19.88	20.06	290,349
31 May 12	20.64000 +0.21	20.69	20.10	20.31	572,951
30 May 12	20.43000 -0.83	21.00	20.36	20.95	410,543
29 May 12	21.26000 +0.08	21.62	21.13	21.18	384,315
28 May 12	21.18000 +0.04	21.45	20.90	21.03	76,003
25 May 12	21.14000 +0.34	21.19	20.73	20.74	301,882
24 May 12	20.80000 -0.32	21.20	20.52	21.11	467,053
23 May 12	21.12000 +0.15	21.15	20.28	20.59	538,595
22 May 12	20.97000 +0.96	21.02	20.50	20.81	603,661
18 May 12	20.01000 +0.11	20.21	19.82	20.05	433,054
17 May 12	19.90000 -0.24	20.32	19.80	20.13	433,035
16 May 12	20.14000 +0.04	20.79	20.08	20.15	421,899
15 May 12	20.10000 -0.46	20.79	20.06	20.56	394,997
14 May 12	20.56000 -0.68	20.98	20.54	20.89	382,515
11 May 12	21.24000 -0.51	21.87	21.21	21.35	319,690
10 May 12	21.75000 -0.53	22.25	21.58	22.22	574,703
09 May 12	22.28000 +0.80	22.39	20.98	21.19	975,250
08 May 12	21.48000 +0.11	21.48	20.62	20.97	1,016,673
07 May 12	21.37000 +0.59	21.40	20.47	20.66	550,685
04 May 12	20.78000 +0.15	20.87	20.32	20.35	503,892
03 May 12	20.63000 +0.02	20.75	20.38	20.66	620,705
02 May 12	20.61000 -0.68	21.08	20.56	21.00	924,910
01 May 12	21.29000 +0.60	21.53	20.56	20.80	1,239,958
30 Apr 12	20.69000 +0.51	20.74	19.68	20.27	716,323
27 Apr 12	20.18000 +0.74	20.28	19.52	19.54	870,610
26 Apr 12	19.44000 +1.08	19.70	18.43	18.55	861,929
25 Apr 12	18.36000 +0.71	18.36	17.71	18.24	535,533
24 Apr 12	17.65000 +0.02	17.83	17.51	17.51	251,505
23 Apr 12	17.63000 -0.27	17.75	17.41	17.75	509,999
20 Apr 12	17.90000 -0.10	18.28	17.85	18.19	255,982
19 Apr 12	18.00000 +0.12	18.13	17.81	17.95	266,315
18 Apr 12	17.88000 +0.24	17.91	17.46	17.53	283,076
17 Apr 12	17.64000 +0.13	17.93	17.43	17.56	427,615
16 Apr 12	17.51000 -0.10	17.94	17.45	17.79	411,952
13 Apr 12	17.61000 -0.53	18.10	17.61	18.02	527,903
12 Apr 12	18.14000 +0.11	18.28	17.93	18.10	596,604
11 Apr 12	18.03000 -0.16	18.43	18.00	18.20	614,107
10 Apr 12	18.19000 -0.31	18.65	18.11	18.51	282,952
09 Apr 12	18.50000 -0.21	18.73	18.40	18.57	187,331
05 Apr 12	18.71000 -0.22	18.89	18.56	18.79	286,930
04 Apr 12	18.93000 -0.39	19.22	18.64	19.18	539,646
03 Apr 12	19.32000 -0.28	19.84	19.16	19.84	460,465
02 Apr 12	19.60000 +0.01	19.87	19.55	19.78	247,412
30 Mar 12	19.59000 -0.11	19.93	19.54	19.79	267,295
29 Mar 12	19.70000 -0.45	20.08	19.24	20.02	1,454,680
28 Mar 12	20.15000 -0.07	20.18	19.73	20.10	344,871
27 Mar 12	20.22000 -0.17	20.50	20.13	20.49	151,418
26 Mar 12	20.39000 -0.12	20.77	20.26	20.71	251,399
23 Mar 12	20.51000 +0.27	20.52	20.19	20.20	270,163
22 Mar 12	20.24000 -0.57	20.77	20.07	20.49	621,774
21 Mar 12	20.81000 +0.29	20.88	20.36	20.51	306,379
20 Mar 12	20.52000 -0.35	20.83	20.46	20.75	242,454
19 Mar 12	20.87000 +0.53	21.00	20.12	20.12	403,584
16 Mar 12	20.34000 +0.60	20.36	19.76	19.76	1,347,584
15 Mar 12	19.74000 +0.19	19.97	19.49	19.52	1,078,291
14 Mar 12	19.55000 -0.14	20.03	19.51	19.81	257,524
13 Mar 12	19.69000 +0.19	19.80	19.16	19.35	275,834
12 Mar 12	19.50000 -0.17	19.75	19.35	19.66	271,915
09 Mar 12	19.67000 +0.02	19.79	19.53	19.65	321,772
08 Mar 12	19.65000 +0.07	19.82	19.58	19.76	378,332
07 Mar 12	19.58000 +0.11	19.66	19.31	19.59	583,917
06 Mar 12	19.47000 -0.52	19.83	19.32	19.83	507,125
05 Mar 12	19.99000 -0.29	20.32	19.82	20.25	669,518
02 Mar 12	20.28000 +0.20	20.34	20.02	20.13	696,123
01 Mar 12	20.08000 -0.08	20.30	19.99	20.28	600,449
29 Feb 12	20.16000 +0.15	20.32	19.88	20.10	511,518
28 Feb 12	20.01000 +0.25	20.02	19.54	19.73	365,442
27 Feb 12	19.76000 +0.06	19.81	19.57	19.69	266,207
24 Feb 12	19.70000 -0.16	19.93	19.65	19.92	250,581
23 Feb 12	19.86000 +0.00	20.04	19.66	19.88	306,513
22 Feb 12	19.86000 -0.04	19.96	19.68	19.94	438,475
21 Feb 12	19.90000 -0.07	20.40	19.84	20.31	502,567
17 Feb 12	19.97000 -0.18	21.14	19.94	21.14	971,846
16 Feb 12	20.15000 +0.85	20.35	19.12	19.23	784,818
15 Feb 12	19.30000 +0.00	19.49	19.06	19.48	471,457
14 Feb 12	19.30000 +0.24	19.47	19.01	19.16	494,629
13 Feb 12	19.06000 +0.04	19.36	18.90	19.01	431,920
10 Feb 12	19.02000 -0.29	19.30	18.95	19.30	415,805
09 Feb 12	19.31000 -0.17	19.54	19.23	19.54	431,849
08 Feb 12	19.48000 -0.35	20.00	19.07	19.94	778,279
07 Feb 12	19.83000 -0.37	20.33	19.72	20.25	596,592
06 Feb 12	20.20000 +0.47	20.29	19.65	19.67	429,710
03 Feb 12	19.73000 -0.14	20.04	19.63	19.99	386,773
02 Feb 12	19.87000 +1.00	19.98	18.92	18.95	543,628
01 Feb 12	18.87000 -0.34	19.30	18.84	19.26	622,402
31 Jan 12	19.21000 -0.26	19.48	18.95	19.26	542,873
30 Jan 12	19.47000 -0.11	19.62	19.19	19.52	277,985
27 Jan 12	19.58000 -0.16	19.94	19.52	19.70	368,071
26 Jan 12	19.74000 -1.01	20.65	19.66	20.62	647,214
25 Jan 12	20.75000 +1.88	20.93	18.88	19.03	1,194,615
24 Jan 12	18.87000 -0.13	19.12	18.65	19.00	671,859
23 Jan 12	19.00000 +1.31	19.07	17.90	17.91	665,822
20 Jan 12	17.69000 +0.07	17.83	17.55	17.67	365,402
19 Jan 12	17.62000 -0.07	17.87	17.58	17.80	381,171
18 Jan 12	17.69000 +0.11	18.03	17.54	17.67	804,859
17 Jan 12	17.58000 +0.20	17.80	17.27	17.61	673,368
16 Jan 12	17.38000 -0.51	17.96	17.25	17.95	322,438
13 Jan 12	17.89000 -0.31	18.11	17.86	18.10	441,360
12 Jan 12	18.20000 -0.41	18.46	18.10	18.38	626,839
11 Jan 12	18.61000 -0.25	18.75	18.42	18.75	556,643
10 Jan 12	18.86000 -0.29	19.43	18.77	19.34	445,185
09 Jan 12	19.15000 -0.11	19.63	19.07	19.48	363,413
06 Jan 12	19.26000 -0.29	19.47	19.04	19.45	241,525
05 Jan 12	19.55000 -0.04	19.63	19.29	19.57	235,231
04 Jan 12	19.59000 +0.10	19.66	19.32	19.60	279,536
03 Jan 12	19.49000 +0.60	19.51	19.20	19.25	325,812
30 Dec 11	18.89000 +0.15	18.92	18.70	18.77	198,061
29 Dec 11	18.74000 -0.12	19.00	18.67	18.86	169,225
28 Dec 11	18.86000 -0.30	19.05	18.60	19.05	186,748
23 Dec 11	19.16000 +0.07	19.27	19.04	19.06	147,696
22 Dec 11	19.09000 -0.23	19.43	18.97	19.26	258,295
21 Dec 11	19.32000 +0.53	19.36	18.62	18.71	1,074,689
20 Dec 11	18.79000 +0.23	19.04	18.55	18.63	1,090,383
19 Dec 11	18.56000 -0.47	19.04	18.40	18.97	433,887
16 Dec 11	19.03000 +0.32	19.12	18.75	18.77	749,123
15 Dec 11	18.71000 -0.10	18.99	18.61	18.99	252,839
14 Dec 11	18.81000 -0.35	19.01	18.57	19.00	444,701
13 Dec 11	19.16000 +0.15	19.36	18.98	19.00	376,020
12 Dec 11	19.01000 -0.54	19.31	18.78	19.31	477,204
09 Dec 11	19.55000 +0.02	19.78	19.27	19.36	576,758
08 Dec 11	19.53000 -0.95	20.36	19.46	20.21	547,180
07 Dec 11	20.48000 +0.35	20.67	19.64	19.99	597,571
06 Dec 11	20.13000 -0.15	20.42	19.98	20.27	353,636
05 Dec 11	20.28000 -0.37	20.89	20.23	20.76	304,073
02 Dec 11	20.65000 +0.35	20.70	20.27	20.41	227,761
01 Dec 11	20.30000 -0.25	20.55	20.14	20.55	249,274
30 Nov 11	20.55000 +0.78	20.55	20.10	20.10	490,071
29 Nov 11	19.77000 +0.57	20.00	19.09	19.20	394,676
28 Nov 11	19.20000 +0.33	19.31	19.01	19.01	270,768
25 Nov 11	18.87000 +0.18	18.90	18.62	18.68	247,790
24 Nov 11	18.69000 -0.24	19.09	18.66	18.93	87,023
23 Nov 11	18.93000 -0.62	19.35	18.87	19.23	432,249
22 Nov 11	19.55000 -0.08	19.79	19.43	19.60	365,688
21 Nov 11	19.63000 -0.33	19.69	19.26	19.61	302,643
18 Nov 11	19.96000 +0.21	20.09	19.70	19.94	322,331
17 Nov 11	19.75000 +0.15	19.80	19.26	19.78	481,504
16 Nov 11	19.60000 -0.38	20.45	19.59	19.94	686,842
15 Nov 11	19.98000 -0.28	20.27	19.72	20.11	626,747
14 Nov 11	20.26000 -0.32	20.67	20.05	20.50	306,849
11 Nov 11	20.58000 +0.10	20.82	20.51	20.56	687,995
10 Nov 11	20.48000 -0.01	20.93	20.15	20.66	358,307
09 Nov 11	20.49000 -0.92	21.16	20.49	21.07	521,529
08 Nov 11	21.41000 -0.19	21.77	21.20	21.66	439,787
07 Nov 11	21.60000 +0.05	21.79	21.40	21.60	394,319
04 Nov 11	21.55000 -0.13	21.81	21.34	21.47	346,389
03 Nov 11	21.68000 +0.63	21.74	20.83	21.10	513,892
02 Nov 11	21.05000 +0.34	21.07	20.71	20.79	878,154
01 Nov 11	20.71000 -0.91	21.11	20.52	21.09	756,861
31 Oct 11	21.62000 -0.68	22.29	21.60	22.29	375,994
28 Oct 11	22.30000 +0.35	22.32	21.77	21.80	383,811
27 Oct 11	21.95000 +0.87	22.29	21.44	21.50	663,553
26 Oct 11	21.08000 +0.36	21.16	20.74	20.81	600,343
25 Oct 11	20.72000 -0.35	21.29	20.70	21.29	441,774
24 Oct 11	21.07000 -0.03	21.33	21.00	21.10	479,998
21 Oct 11	21.10000 +0.66	21.11	20.51	20.70	634,758
20 Oct 11	20.44000 -0.11	20.75	19.68	20.70	496,226
19 Oct 11	20.55000 -0.33	21.00	20.54	20.97	285,572
18 Oct 11	20.88000 +0.61	20.97	20.02	20.30	406,786
17 Oct 11	20.27000 -0.81	21.12	20.15	21.10	523,972
14 Oct 11	21.08000 +0.31	21.28	20.82	20.97	991,031
13 Oct 11	20.77000 -0.01	20.85	20.23	20.85	339,223
12 Oct 11	20.78000 +0.72	21.00	20.09	20.30	403,519
11 Oct 11	20.06000 +0.35	20.20	19.76	20.16	351,868
07 Oct 11	19.71000 -0.94	20.60	19.50	20.50	655,823
06 Oct 11	20.65000 +1.06	20.68	19.41	19.68	733,401
05 Oct 11	19.59000 -0.27	20.18	19.53	19.88	577,534
04 Oct 11	19.86000 +0.32	19.91	18.71	19.15	545,718
03 Oct 11	19.54000 -0.63	19.99	19.38	19.85	437,008
30 Sep 11	20.17000 -0.17	20.27	19.86	20.13	588,147
29 Sep 11	20.34000 +0.13	20.79	19.95	20.48	583,048
28 Sep 11	20.21000 -0.85	21.17	20.17	21.06	391,595
27 Sep 11	21.06000 +0.11	21.96	20.98	21.23	463,007
26 Sep 11	20.95000 +0.26	20.95	20.20	20.62	656,462
23 Sep 11	20.69000 -0.14	20.89	20.46	20.74	352,657
22 Sep 11	20.83000 -0.91	21.24	20.42	21.02	1,490,962
21 Sep 11	21.74000 -0.95	22.89	21.74	22.76	385,199
20 Sep 11	22.69000 -0.01	23.17	22.54	22.75	373,175
19 Sep 11	22.70000 -0.58	22.98	22.46	22.86	286,106
16 Sep 11	23.28000 -0.36	23.70	23.26	23.64	1,003,452
15 Sep 11	23.64000 +0.38	23.68	23.16	23.68	456,815
14 Sep 11	23.26000 +0.58	23.44	22.52	22.83	488,258
13 Sep 11	22.68000 +0.14	22.91	22.33	22.54	464,916
12 Sep 11	22.54000 -0.27	22.88	22.26	22.50	553,103
09 Sep 11	22.81000 -0.84	23.36	22.64	23.30	516,760
08 Sep 11	23.65000 -0.35	23.97	23.30	23.75	491,698
07 Sep 11	24.00000 +0.63	24.02	23.50	23.60	360,379
06 Sep 11	23.37000 -1.15	23.98	23.10	23.76	599,699
02 Sep 11	24.52000 -0.45	24.73	24.31	24.42	228,783
01 Sep 11	24.97000 +0.10	25.14	24.66	24.97	512,908
31 Aug 11	24.87000 +0.55	24.97	24.33	24.48	435,548
30 Aug 11	24.32000 +0.21	24.43	23.84	24.10	417,220
29 Aug 11	24.11000 +0.25	24.50	24.06	24.47	279,544
26 Aug 11	23.86000 -0.14	24.21	23.35	23.96	273,160
25 Aug 11	24.00000 -0.89	25.01	23.77	25.00	529,784
24 Aug 11	24.89000 +0.60	25.00	24.26	24.45	466,888
23 Aug 11	24.29000 +0.89	24.40	23.51	23.75	480,813
22 Aug 11	23.40000 +0.29	23.99	23.09	23.99	340,839
19 Aug 11	23.11000 -0.56	23.96	23.11	23.50	566,680
18 Aug 11	23.67000 -1.59	24.75	23.57	24.75	738,711
17 Aug 11	25.26000 +0.27	25.76	24.95	25.23	364,163
16 Aug 11	24.99000 -0.76	25.63	24.77	25.50	454,373
15 Aug 11	25.75000 +0.48	25.93	25.40	25.48	273,085
12 Aug 11	25.27000 -0.49	26.15	25.15	26.00	387,941
11 Aug 11	25.76000 +1.35	25.93	24.35	24.48	695,354
10 Aug 11	24.41000 +0.52	24.99	23.61	23.89	968,246
09 Aug 11	23.89000 +0.74	24.01	23.00	23.69	895,023
08 Aug 11	23.15000 -1.86	24.50	22.92	24.10	910,702
05 Aug 11	25.01000 -0.74	26.10	24.67	26.00	1,037,931
04 Aug 11	25.75000 -1.41	27.18	25.66	27.17	972,683
03 Aug 11	27.16000 +0.01	27.18	26.51	27.00	485,081
02 Aug 11	27.15000 -0.88	28.04	27.15	28.02	293,741
29 Jul 11	28.03000 -0.24	28.27	27.97	28.14	296,894
28 Jul 11	28.27000 +0.05	28.49	27.96	28.05	304,952
27 Jul 11	28.22000 -0.38	28.54	28.16	28.47	290,970
26 Jul 11	28.60000 -0.20	28.87	28.40	28.68	318,019
25 Jul 11	28.80000 -0.12	28.83	28.50	28.76	218,041
22 Jul 11	28.92000 -0.73	29.73	28.84	29.66	577,056
21 Jul 11	29.65000 -0.18	30.42	29.63	30.00	369,071
20 Jul 11	29.83000 +0.38	29.92	29.30	29.30	948,096
19 Jul 11	29.45000 +0.15	29.52	29.22	29.45	291,549
18 Jul 11	29.30000 -0.09	29.63	29.10	29.36	291,623
15 Jul 11	29.39000 +0.65	29.43	28.74	29.24	486,133
14 Jul 11	28.74000 -0.30	29.33	28.72	29.32	228,752
13 Jul 11	29.04000 -0.08	29.53	28.96	29.00	221,373
12 Jul 11	29.12000 +0.18	29.32	28.75	28.75	549,996
11 Jul 11	28.94000 -0.38	29.37	28.85	29.37	268,154
08 Jul 11	29.32000 -0.05	29.40	29.07	29.20	233,714
07 Jul 11	29.37000 -0.16	29.87	29.36	29.75	370,919
06 Jul 11	29.53000 -0.29	29.95	29.35	29.95	308,562
05 Jul 11	29.82000 +0.16	30.19	29.69	29.78	315,091
04 Jul 11	29.66000 -0.12	29.70	29.34	29.51	102,992
30 Jun 11	29.78000 +0.35	29.78	29.41	29.60	310,669
29 Jun 11	29.43000 +0.15	29.63	29.18	29.28	395,674
28 Jun 11	29.28000 +0.46	29.32	28.80	28.85	350,982
27 Jun 11	28.82000 +0.26	28.90	28.40	28.50	333,678
24 Jun 11	28.56000 -0.01	28.70	28.37	28.65	423,577
23 Jun 11	28.57000 +0.01	28.60	28.13	28.45	723,341
22 Jun 11	28.56000 -0.50	29.00	28.50	28.98	1,003,109
21 Jun 11	29.06000 -0.41	29.08	28.48	28.61	1,430,377
20 Jun 11	29.47000 -0.31	29.81	29.33	29.61	321,892
17 Jun 11	29.78000 -0.29	30.38	29.77	30.11	810,606
16 Jun 11	30.07000 -0.56	30.73	30.02	30.56	498,671
15 Jun 11	30.63000 -0.40	31.02	30.43	30.69	323,997
14 Jun 11	31.03000 +0.28	31.35	30.75	30.90	324,984
13 Jun 11	30.75000 -1.14	31.69	30.61	31.69	513,620
10 Jun 11	31.89000 -0.22	32.12	31.75	32.00	372,421
09 Jun 11	32.11000 +0.07	32.37	31.99	32.18	271,012
08 Jun 11	32.04000 -0.03	32.48	31.87	31.87	342,978
07 Jun 11	32.07000 +0.02	32.26	31.77	31.94	265,289
06 Jun 11	32.05000 -0.47	32.67	31.97	32.56	259,059
03 Jun 11	32.52000 -0.01	32.94	32.04	32.15	329,638
02 Jun 11	32.53000 +0.38	32.75	32.13	32.30	273,134
01 Jun 11	32.15000 -0.87	33.30	32.13	33.08	361,083
31 May 11	33.02000 -0.41	33.68	32.73	33.66	494,247
30 May 11	33.43000 +0.19	33.52	33.12	33.15	66,144
27 May 11	33.24000 -0.02	33.49	33.07	33.26	211,596
26 May 11	33.26000 -0.08	33.45	32.76	33.21	298,336
25 May 11	33.34000 +0.84	33.47	32.38	32.40	314,231
24 May 11	32.50000 -0.10	32.73	32.23	32.23	285,006
20 May 11	32.60000 +0.74	32.96	31.55	31.68	362,182
19 May 11	31.86000 -0.09	32.09	31.65	32.00	213,805
18 May 11	31.95000 +0.43	32.15	31.62	31.74	204,715
17 May 11	31.52000 -0.07	31.78	31.37	31.47	233,636
16 May 11	31.59000 -0.06	32.11	31.45	31.50	266,334
13 May 11	31.65000 -0.06	31.82	31.48	31.80	303,584
12 May 11	31.71000 +0.41	31.74	30.97	31.02	373,604
11 May 11	31.30000 -0.20	31.40	30.94	31.40	404,859
10 May 11	31.50000 +0.03	31.72	31.15	31.70	196,380
09 May 11	31.47000 +0.08	31.73	31.30	31.43	388,452
06 May 11	31.39000 +0.29	31.69	31.00	31.06	572,280
05 May 11	31.10000 -0.14	31.37	30.71	30.93	737,389
04 May 11	31.24000 -0.09	31.41	30.95	31.21	556,072
03 May 11	31.33000 -0.76	32.05	31.21	31.91	408,802
02 May 11	32.09000 +0.30	32.38	31.63	31.64	309,874
29 Apr 11	31.79000 +0.37	31.93	31.46	31.50	349,726
28 Apr 11	31.42000 +0.67	31.56	30.51	30.65	462,934
27 Apr 11	30.75000 -0.01	30.99	30.62	30.88	603,845
26 Apr 11	30.76000 -0.06	30.79	30.44	30.50	318,234
25 Apr 11	30.82000 -0.18	31.14	30.62	31.04	232,545
21 Apr 11	31.00000 -0.27	31.25	30.77	31.20	319,825
20 Apr 11	31.27000 +0.09	31.36	30.85	31.10	528,924
19 Apr 11	31.18000 -0.17	31.46	31.05	31.20	444,732
18 Apr 11	31.35000 -0.30	31.51	30.80	31.26	289,242
15 Apr 11	31.65000 -0.05	32.10	31.60	31.97	400,393
14 Apr 11	31.70000 -0.03	31.93	31.30	31.60	455,567
13 Apr 11	31.73000 +0.13	32.11	31.63	31.78	910,226
12 Apr 11	31.60000 -0.25	31.71	31.15	31.51	580,687
11 Apr 11	31.85000 -1.08	32.98	31.58	32.93	555,493
08 Apr 11	32.93000 +0.07	33.17	32.78	32.90	309,715
07 Apr 11	32.86000 -0.07	33.00	32.55	32.78	353,843
06 Apr 11	32.93000 -0.40	33.39	32.71	33.37	430,061
05 Apr 11	33.33000 -0.36	33.99	33.20	33.60	342,822
04 Apr 11	33.69000 +0.26	33.86	33.54	33.72	332,454
01 Apr 11	33.43000 -0.10	33.82	33.30	33.80	355,865
31 Mar 11	33.53000 -0.16	34.00	33.42	34.00	372,131
30 Mar 11	33.69000 +0.33	34.05	33.32	33.32	420,611
29 Mar 11	33.36000 -0.02	33.48	32.71	33.30	453,515
28 Mar 11	33.38000 -0.66	34.08	33.38	33.80	229,549
25 Mar 11	34.04000 +0.60	34.25	33.32	33.60	395,598
24 Mar 11	33.44000 -0.29	33.86	33.31	33.75	245,142
23 Mar 11	33.73000 -0.03	33.90	33.37	33.60	300,227
22 Mar 11	33.76000 -0.26	34.19	33.47	33.88	430,173
21 Mar 11	34.02000 +0.37	34.10	33.46	34.10	377,255
18 Mar 11	33.65000 +0.57	34.06	33.10	33.10	1,254,760
17 Mar 11	33.08000 +0.95	33.09	32.28	32.50	736,446
16 Mar 11	32.13000 +0.68	32.50	31.27	31.62	833,758
15 Mar 11	31.45000 +0.38	31.72	30.47	30.60	596,340
14 Mar 11	31.07000 +1.24	31.35	29.78	29.85	1,096,198
11 Mar 11	29.83000 -0.12	30.19	29.50	29.50	478,319
10 Mar 11	29.95000 -0.82	30.53	29.42	30.38	587,928
09 Mar 11	30.77000 +0.16	31.03	30.35	30.70	499,453
08 Mar 11	30.61000 -0.65	31.35	30.50	31.35	497,511
07 Mar 11	31.26000 -0.15	31.68	31.20	31.59	357,426
04 Mar 11	31.41000 +0.01	31.58	31.20	31.58	360,906
03 Mar 11	31.40000 -0.03	31.60	31.27	31.50	441,385
02 Mar 11	31.43000 +0.33	31.45	31.09	31.15	409,904
01 Mar 11	31.10000 -0.48	31.77	31.04	31.40	490,774
28 Feb 11	31.58000 -0.06	31.77	31.26	31.73	370,053
25 Feb 11	31.64000 +0.14	31.71	31.07	31.30	623,468
24 Feb 11	31.50000 -0.14	31.92	31.13	31.92	669,889
23 Feb 11	31.64000 +1.06	31.97	30.67	30.75	835,580
22 Feb 11	30.58000 +0.06	30.94	30.52	30.82	499,853
18 Feb 11	30.52000 +0.04	30.73	30.30	30.50	341,484
17 Feb 11	30.48000 -0.04	30.65	30.34	30.53	383,371
16 Feb 11	30.52000 +0.11	30.71	30.28	30.52	372,751
15 Feb 11	30.41000 -0.32	30.92	30.32	30.92	627,877
14 Feb 11	30.73000 -0.30	31.21	30.62	31.21	696,987
11 Feb 11	31.03000 -0.99	31.98	30.78	31.98	1,166,835
10 Feb 11	32.02000 +1.37	33.00	31.85	32.42	1,894,586
09 Feb 11	30.65000 -0.60	31.27	30.59	31.05	619,598
08 Feb 11	31.25000 -0.38	31.84	31.08	31.84	646,640
07 Feb 11	31.63000 -0.05	31.94	31.53	31.70	487,922
04 Feb 11	31.68000 -0.23	32.05	31.46	31.90	399,708
03 Feb 11	31.91000 +0.05	32.19	31.63	32.06	291,800
02 Feb 11	31.86000 -0.27	32.15	31.67	31.91	345,910
01 Feb 11	32.13000 -0.14	32.56	31.95	32.15	524,558
31 Jan 11	32.27000 +0.34	32.59	32.05	32.14	567,041
28 Jan 11	31.93000 -0.17	32.13	31.73	31.91	500,366
27 Jan 11	32.10000 -0.22	32.41	32.10	32.29	486,338
26 Jan 11	32.32000 +0.23	32.49	32.04	32.04	410,680
25 Jan 11	32.09000 -0.30	32.35	31.88	32.15	613,531
24 Jan 11	32.39000 +0.39	32.44	31.91	32.14	617,576
21 Jan 11	32.00000 +0.18	32.24	31.75	31.92	868,830
20 Jan 11	31.82000 +0.47	31.96	31.06	31.07	680,378
19 Jan 11	31.35000 -0.53	31.86	31.16	31.79	469,220
18 Jan 11	31.88000 +0.95	31.94	31.05	31.07	597,303
17 Jan 11	30.93000 -0.28	31.24	30.78	31.23	141,358
14 Jan 11	31.21000 +0.84	31.23	30.23	30.25	858,693
13 Jan 11	30.37000 +1.15	30.74	29.21	29.34	1,357,918
12 Jan 11	29.22000 +0.52	29.27	28.61	28.72	511,343
11 Jan 11	28.70000 +0.01	28.95	28.67	28.85	551,040
10 Jan 11	28.69000 +0.22	28.98	28.44	28.98	333,915
07 Jan 11	28.47000 -0.32	28.84	28.39	28.84	374,879
06 Jan 11	28.79000 -0.35	29.14	28.69	29.14	748,977
05 Jan 11	29.14000 -0.17	29.50	29.04	29.31	496,273
04 Jan 11	29.31000 +0.22	29.82	29.20	29.60	400,291
31 Dec 10	29.09000 +0.14	29.18	28.82	28.91	174,902
30 Dec 10	28.95000 -0.11	29.33	28.90	29.19	174,267
29 Dec 10	29.06000 +0.04	29.15	28.84	29.08	163,631
24 Dec 10	29.02000 +0.11	29.15	28.84	28.90	75,595
23 Dec 10	28.91000 -0.32	29.25	28.80	29.17	279,383
22 Dec 10	29.23000 +0.02	29.54	29.19	29.30	384,322
21 Dec 10	29.21000 +0.72	29.25	28.56	28.65	373,559
20 Dec 10	28.49000 +0.10	28.87	28.37	28.39	409,122
17 Dec 10	28.39000 +0.26	28.39	28.02	28.35	860,549
16 Dec 10	28.13000 -0.04	28.23	28.02	28.23	216,579
15 Dec 10	28.17000 -0.21	28.59	28.04	28.42	407,955
14 Dec 10	28.38000 -0.50	28.95	28.27	28.90	416,310
13 Dec 10	28.88000 -0.13	29.32	28.85	29.05	409,409
10 Dec 10	29.01000 +0.10	29.10	28.85	28.85	311,302
09 Dec 10	28.91000 -0.08	29.22	28.72	29.20	478,335
08 Dec 10	28.99000 -0.15	29.38	28.90	29.34	550,575
07 Dec 10	29.14000 +0.08	29.34	29.08	29.30	460,423
06 Dec 10	29.06000 +0.42	29.11	28.65	28.78	477,306
03 Dec 10	28.64000 +0.19	28.78	28.49	28.55	569,985
02 Dec 10	28.45000 -0.08	28.77	28.45	28.56	393,889
01 Dec 10	28.53000 +0.10	28.71	28.49	28.50	486,356
30 Nov 10	28.43000 -0.08	28.88	28.37	28.45	565,782
29 Nov 10	28.51000 +0.01	28.69	28.36	28.55	278,294
26 Nov 10	28.50000 -0.20	28.77	28.41	28.59	224,573
25 Nov 10	28.70000 +0.09	28.78	28.53	28.55	121,245
24 Nov 10	28.61000 +0.11	28.73	28.49	28.65	440,561
23 Nov 10	28.50000 -0.45	28.74	28.47	28.65	341,683
22 Nov 10	28.95000 -0.31	29.27	28.59	29.27	558,275
19 Nov 10	29.26000 +0.80	29.34	28.38	28.46	756,258
18 Nov 10	28.46000 +0.00	28.84	28.38	28.60	542,595
17 Nov 10	28.46000 -0.10	28.71	28.37	28.70	367,078
16 Nov 10	28.56000 -0.48	29.04	28.28	28.98	569,200
15 Nov 10	29.04000 -0.38	29.55	29.00	29.40	366,624
12 Nov 10	29.42000 -0.68	30.08	29.33	29.90	540,245
11 Nov 10	30.10000 +0.09	30.18	29.71	30.00	250,934
10 Nov 10	30.01000 -0.09	30.15	29.53	30.15	381,299
09 Nov 10	30.10000 +0.42	30.41	29.76	29.88	648,387
08 Nov 10	29.68000 +0.68	29.70	29.08	29.13	503,678
05 Nov 10	29.00000 -0.33	29.53	28.91	29.35	309,899
04 Nov 10	29.33000 +0.79	29.47	28.66	28.83	1,170,063
03 Nov 10	28.54000 -0.23	28.87	28.16	28.87	493,720
02 Nov 10	28.77000 +0.05	28.90	28.36	28.89	476,125
01 Nov 10	28.72000 -0.09	29.24	28.67	29.00	638,739
29 Oct 10	28.81000 +0.56	29.00	28.11	28.25	867,415
28 Oct 10	28.25000 -0.05	28.47	28.11	28.45	415,612
27 Oct 10	28.30000 -0.04	28.39	28.15	28.34	473,593
26 Oct 10	28.34000 +0.09	28.37	28.15	28.37	489,824
25 Oct 10	28.25000 -0.01	28.44	28.05	28.35	490,044
22 Oct 10	28.26000 -0.10	28.79	28.12	28.72	542,200
21 Oct 10	28.36000 -0.77	29.05	28.36	29.05	714,095
20 Oct 10	29.13000 -1.03	29.87	28.89	29.50	1,117,086
19 Oct 10	30.16000 -0.43	30.69	30.01	30.15	488,298
18 Oct 10	30.59000 +0.01	30.74	30.29	30.47	279,376
15 Oct 10	30.58000 -0.10	30.97	30.47	30.80	370,367
14 Oct 10	30.68000 -0.20	31.00	30.47	30.87	258,757
13 Oct 10	30.88000 +0.16	31.04	30.77	30.95	775,173
12 Oct 10	30.72000 -0.14	30.93	30.46	30.60	244,320
08 Oct 10	30.86000 +0.22	30.97	30.59	30.75	372,981
07 Oct 10	30.64000 +0.08	30.89	30.31	30.31	476,266
06 Oct 10	30.56000 +0.14	30.82	30.29	30.54	454,618
05 Oct 10	30.42000 +0.04	30.64	30.19	30.55	410,008
04 Oct 10	30.38000 -0.47	30.85	30.17	30.80	376,900
01 Oct 10	30.85000 -0.24	31.67	30.70	31.15	637,955
30 Sep 10	31.09000 +1.18	31.57	29.26	29.95	1,648,339
29 Sep 10	29.91000 +0.59	29.91	28.95	29.32	598,208
28 Sep 10	29.32000 -0.08	29.57	29.13	29.37	612,362
27 Sep 10	29.40000 +0.18	29.54	29.10	29.25	424,989
24 Sep 10	29.22000 +0.28	29.23	28.87	29.17	359,195
23 Sep 10	28.94000 +0.17	29.05	28.54	28.77	361,608
22 Sep 10	28.77000 -0.23	29.28	28.63	29.10	501,046
21 Sep 10	29.00000 -0.24	29.34	28.95	29.24	538,922
20 Sep 10	29.24000 +0.16	29.36	28.95	29.10	500,727
17 Sep 10	29.08000 +0.03	29.25	28.90	29.25	994,617
16 Sep 10	29.05000 +0.06	29.20	28.92	28.99	327,620
15 Sep 10	28.99000 -0.68	29.72	28.98	29.64	699,559
14 Sep 10	29.67000 -0.38	30.13	29.59	29.91	655,732
13 Sep 10	30.05000 -0.13	30.43	29.80	30.37	639,866
10 Sep 10	30.18000 +0.25	30.40	29.98	30.10	563,395
09 Sep 10	29.93000 +0.18	30.05	29.77	30.05	568,368
08 Sep 10	29.75000 +0.16	30.11	29.63	29.71	523,402
07 Sep 10	29.59000 -0.18	30.02	29.52	29.77	473,927
03 Sep 10	29.77000 +0.07	30.05	29.64	29.80	525,032
02 Sep 10	29.70000 +0.09	29.86	29.44	29.75	480,955
01 Sep 10	29.61000 +0.36	30.10	29.34	29.34	612,197
31 Aug 10	29.25000 -0.14	29.75	29.11	29.44	601,034
30 Aug 10	29.39000 +0.08	29.61	29.20	29.20	553,324
27 Aug 10	29.31000 +1.03	29.37	28.32	28.41	719,059
26 Aug 10	28.28000 +0.13	28.41	28.09	28.32	673,743
25 Aug 10	28.15000 -0.03	28.15	27.70	27.91	729,932
24 Aug 10	28.18000 -0.94	28.85	28.13	28.85	761,987
23 Aug 10	29.12000 +0.07	29.40	28.94	29.04	508,884
20 Aug 10	29.05000 -0.19	29.18	28.78	29.10	794,905
19 Aug 10	29.24000 +0.20	29.35	28.86	29.15	1,010,819
18 Aug 10	29.04000 -0.55	29.52	28.94	29.50	757,670
17 Aug 10	29.59000 +0.00	29.95	29.41	29.95	630,042
16 Aug 10	29.59000 -0.21	29.87	29.55	29.80	451,865
13 Aug 10	29.80000 -0.15	30.16	29.68	29.95	364,849
12 Aug 10	29.95000 -0.54	30.50	29.87	30.05	526,829
11 Aug 10	30.49000 -1.03	31.30	30.48	31.20	504,539
10 Aug 10	31.52000 -0.20	31.57	31.24	31.50	329,537
09 Aug 10	31.72000 -0.30	32.21	31.64	32.10	239,533
06 Aug 10	32.02000 -0.37	32.25	31.61	32.10	529,282
05 Aug 10	32.39000 +0.32	32.45	31.76	31.98	776,161
04 Aug 10	32.07000 +0.58	32.08	31.05	31.49	580,314
03 Aug 10	31.49000 +0.06	32.27	31.37	32.00	555,801
30 Jul 10	31.43000 -0.03	31.58	31.06	31.20	399,856
29 Jul 10	31.46000 -0.04	31.92	31.21	31.82	425,465
28 Jul 10	31.50000 -0.49	32.05	31.42	32.05	493,505
27 Jul 10	31.99000 -0.45	32.65	31.78	32.65	442,447
26 Jul 10	32.44000 +0.22	32.51	32.11	32.19	276,414
23 Jul 10	32.22000 -0.65	32.75	31.93	32.75	582,809
22 Jul 10	32.87000 -0.03	33.20	32.54	33.16	537,133
21 Jul 10	32.90000 -1.59	34.73	32.47	34.73	672,829
20 Jul 10	34.49000 +0.74	34.49	33.32	33.41	315,719
19 Jul 10	33.75000 +0.16	33.80	33.20	33.56	227,470
16 Jul 10	33.59000 -0.85	34.14	33.27	34.14	439,045
15 Jul 10	34.44000 +0.23	34.44	33.82	34.15	427,779
14 Jul 10	34.21000 -0.24	34.51	34.12	34.45	319,667
13 Jul 10	34.45000 +0.06	35.00	34.30	34.55	304,692
12 Jul 10	34.39000 +0.24	34.50	33.96	34.28	222,030
09 Jul 10	34.15000 +0.09	34.17	33.66	34.00	355,703
08 Jul 10	34.06000 +0.90	34.13	33.31	33.79	402,700
07 Jul 10	33.16000 +0.82	33.19	32.54	32.65	328,120
06 Jul 10	32.34000 +0.34	33.02	32.00	32.37	671,600
05 Jul 10	32.00000 -0.45	32.51	31.80	32.45	82,319
02 Jul 10	32.45000 +0.21	32.99	32.04	32.04	282,985
30 Jun 10	32.24000 -0.09	32.79	32.17	32.30	552,236
29 Jun 10	32.33000 -0.79	32.95	32.25	32.95	520,202
28 Jun 10	33.12000 -0.91	34.19	33.10	33.92	286,742
25 Jun 10	34.03000 +0.78	34.61	33.51	33.60	331,641
24 Jun 10	33.25000 -0.76	34.10	33.19	34.00	382,095
23 Jun 10	34.01000 -0.15	34.34	33.82	33.82	381,309
22 Jun 10	34.16000 -1.08	35.33	34.10	35.33	494,317
21 Jun 10	35.24000 +0.00	35.79	35.01	35.79	357,769
18 Jun 10	35.24000 -0.37	35.74	35.18	35.61	1,503,280
17 Jun 10	35.61000 +0.49	35.68	35.10	35.28	728,762
16 Jun 10	35.12000 -0.31	35.37	34.92	35.22	399,968
15 Jun 10	35.43000 +0.69	35.48	34.87	35.00	485,417
14 Jun 10	34.74000 +0.11	35.06	34.62	34.81	415,963
11 Jun 10	34.63000 +0.01	34.95	34.21	34.25	324,365
10 Jun 10	34.62000 +0.61	34.71	34.21	34.25	518,649
09 Jun 10	34.01000 -0.72	35.11	33.90	34.90	500,419
08 Jun 10	34.73000 -0.02	34.90	33.84	34.55	740,073
07 Jun 10	34.75000 -0.01	35.40	34.55	34.55	553,438
04 Jun 10	34.76000 -0.18	35.60	34.28	34.32	814,520
03 Jun 10	34.94000 +1.04	35.10	33.67	34.00	761,489
02 Jun 10	33.90000 +1.72	33.93	32.42	32.50	912,346
01 Jun 10	32.18000 -1.06	33.14	32.10	33.13	468,185
31 May 10	33.24000 +0.81	33.24	32.50	32.50	164,072
28 May 10	32.43000 +0.01	32.84	32.18	32.60	380,193
27 May 10	32.42000 +1.22	32.46	31.65	31.66	407,137
26 May 10	31.20000 -0.28	32.06	31.15	31.65	622,290
25 May 10	31.48000 -0.43	31.48	30.62	30.77	459,786
21 May 10	31.91000 +0.33	32.04	30.77	30.96	435,541
20 May 10	31.58000 -0.81	32.07	31.40	31.60	612,928
19 May 10	32.39000 +0.13	32.74	31.83	32.12	423,042
18 May 10	32.26000 -0.18	33.24	32.25	32.90	376,360
17 May 10	32.44000 -0.65	33.37	32.01	33.22	387,829
14 May 10	33.09000 -0.28	33.11	32.32	33.09	483,788
13 May 10	33.37000 +0.20	33.61	32.86	33.09	361,204
12 May 10	33.17000 +0.87	33.19	32.60	32.60	408,169
11 May 10	32.30000 +0.19	32.93	31.78	32.00	429,326
10 May 10	32.11000 +0.51	32.88	31.83	32.70	421,687
07 May 10	31.60000 -0.35	31.96	30.95	31.31	731,541
06 May 10	31.95000 -0.45	32.47	30.66	32.10	1,157,347
05 May 10	32.40000 -0.88	33.07	32.25	32.62	651,013
04 May 10	33.28000 -0.22	33.55	32.78	33.49	692,763
03 May 10	33.50000 -0.10	33.98	33.38	33.98	373,973
30 Apr 10	33.60000 +0.67	34.15	32.89	33.18	874,401
29 Apr 10	32.93000 +0.30	33.26	32.66	33.05	630,433
28 Apr 10	32.63000 -0.08	32.95	32.35	32.58	495,906
27 Apr 10	32.71000 -0.37	33.68	32.66	33.13	770,213
26 Apr 10	33.08000 +0.41	33.23	32.50	32.68	536,185
23 Apr 10	32.67000 +0.68	32.80	31.96	31.99	753,584
22 Apr 10	31.99000 +0.25	31.99	31.03	31.45	687,271
21 Apr 10	31.74000 -0.03	32.56	31.34	32.56	831,531
20 Apr 10	31.77000 +0.34	31.91	31.51	31.54	371,023
19 Apr 10	31.43000 -0.04	31.66	31.09	31.15	486,101
16 Apr 10	31.47000 -0.49	31.85	31.23	31.85	450,575
15 Apr 10	31.96000 +0.16	32.03	31.59	31.80	370,267
14 Apr 10	31.80000 -0.43	32.39	31.55	32.39	530,038
13 Apr 10	32.23000 +0.13	32.44	31.62	32.00	272,620
12 Apr 10	32.10000 -0.25	32.52	32.03	32.44	402,251
09 Apr 10	32.35000 +0.22	32.68	32.24	32.31	321,310
08 Apr 10	32.13000 -0.12	32.31	31.65	32.03	390,353
07 Apr 10	32.25000 -0.61	32.98	32.12	32.98	534,514
06 Apr 10	32.86000 -0.14	33.24	32.79	32.94	554,263
05 Apr 10	33.00000 +1.01	33.11	32.10	32.20	624,888
01 Apr 10	31.99000 +0.39	32.16	31.58	31.65	699,723
31 Mar 10	31.60000 +0.29	31.69	31.35	31.57	649,747
30 Mar 10	31.31000 +0.32	31.31	30.80	31.18	676,286
29 Mar 10	30.99000 +0.64	31.09	30.44	30.60	579,362
26 Mar 10	30.35000 -0.20	30.88	30.16	30.74	701,665
25 Mar 10	30.55000 -0.27	31.19	30.55	31.00	739,210
24 Mar 10	30.82000 -0.67	31.30	30.82	31.30	870,944
23 Mar 10	31.49000 +0.39	31.50	30.67	31.20	950,339
22 Mar 10	31.10000 -0.27	31.18	30.50	31.00	687,832
19 Mar 10	31.37000 -0.75	32.11	31.14	32.05	1,716,640
18 Mar 10	32.12000 -0.58	32.95	32.06	32.54	952,073
17 Mar 10	32.70000 -0.89	33.71	32.53	33.41	1,152,128
16 Mar 10	33.59000 -0.36	34.18	33.47	34.18	534,795
15 Mar 10	33.95000 -0.25	34.15	33.55	34.14	474,619
12 Mar 10	34.20000 -0.40	34.87	33.84	34.83	599,603
11 Mar 10	34.60000 -0.52	35.12	34.54	34.85	242,666
10 Mar 10	35.12000 +0.21	35.28	34.93	35.10	262,961
09 Mar 10	34.91000 -0.18	35.32	34.78	35.10	365,535
08 Mar 10	35.09000 -0.13	35.54	35.04	35.48	264,942
05 Mar 10	35.22000 +0.41	35.44	35.01	35.06	365,452
04 Mar 10	34.81000 -0.32	35.45	34.70	35.20	367,130
03 Mar 10	35.13000 -0.55	35.90	34.99	35.84	554,190
02 Mar 10	35.68000 +0.37	35.90	35.30	35.65	474,896
01 Mar 10	35.31000 +0.82	35.50	34.81	34.97	483,204
26 Feb 10	34.49000 +0.08	34.68	34.27	34.30	346,979
25 Feb 10	34.41000 +0.40	34.49	33.40	33.56	397,320
24 Feb 10	34.01000 +0.17	34.28	33.76	33.76	206,735
23 Feb 10	33.84000 -0.03	33.98	33.51	33.82	490,320
22 Feb 10	33.87000 -0.92	35.20	33.82	35.00	571,124
19 Feb 10	34.79000 -0.16	35.35	34.77	35.08	421,349
18 Feb 10	34.95000 +0.40	35.08	34.49	34.66	316,359
17 Feb 10	34.55000 -0.13	35.53	34.49	34.74	789,031
16 Feb 10	34.68000 +1.00	34.82	33.85	33.85	403,706
12 Feb 10	33.68000 +0.61	33.68	32.82	32.89	530,317
11 Feb 10	33.07000 +0.60	33.19	32.45	32.67	446,465
10 Feb 10	32.47000 -0.40	33.14	32.11	33.14	426,467
09 Feb 10	32.87000 +0.25	33.20	32.70	32.70	411,803
08 Feb 10	32.62000 +0.07	33.25	32.41	32.79	332,315
05 Feb 10	32.55000 -0.41	33.09	31.77	33.01	468,289
04 Feb 10	32.96000 -1.35	34.22	32.87	34.10	574,353
03 Feb 10	34.31000 +0.06	34.50	33.99	34.20	749,342
02 Feb 10	34.25000 +0.66	34.28	33.53	34.00	426,804
01 Feb 10	33.59000 +0.89	33.62	33.02	33.11	287,532
29 Jan 10	32.70000 -0.40	33.84	32.62	33.39	496,309
28 Jan 10	33.10000 -0.34	33.64	32.41	33.53	471,292
27 Jan 10	33.44000 -0.32	33.77	32.87	33.55	470,733
26 Jan 10	33.76000 -0.61	34.27	33.75	34.10	401,212
25 Jan 10	34.37000 +0.22	34.72	34.10	34.50	348,303
22 Jan 10	34.15000 +0.10	34.68	33.80	34.05	627,228
21 Jan 10	34.05000 -1.34	35.56	34.05	35.31	795,732
20 Jan 10	35.39000 -0.25	35.53	34.89	35.40	424,628
19 Jan 10	35.64000 -0.03	35.75	35.32	35.73	222,514
18 Jan 10	35.67000 +0.46	35.89	35.36	35.37	118,349
15 Jan 10	35.21000 -0.59	36.03	35.14	35.80	354,884
14 Jan 10	35.80000 -0.52	36.65	35.76	36.51	404,563
13 Jan 10	36.32000 +0.74	36.38	35.25	35.90	487,145
12 Jan 10	35.58000 +0.06	35.87	35.06	35.06	587,074
11 Jan 10	35.52000 -0.46	36.53	35.06	36.48	579,373
08 Jan 10	35.98000 -0.04	36.04	35.38	35.94	363,961
07 Jan 10	36.02000 -0.13	36.19	35.61	36.15	392,318
06 Jan 10	36.15000 +0.22	36.28	35.71	36.15	416,529
05 Jan 10	35.93000 +0.22	36.18	35.13	35.79	452,234
04 Jan 10	35.71000 +1.60	35.72	34.40	34.40	461,722
31 Dec 09	34.11000 -0.15	34.70	34.03	34.40	212,495
30 Dec 09	34.26000 +0.11	34.46	34.10	34.17	141,854
29 Dec 09	34.15000 +0.00	34.89	34.15	34.78	208,753