FUNDMANAGER.co.uk

PAR Technology Corp

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	17.75000 +0.40	17.93	17.39	17.39	654,065
19 Oct 26	17.35000 +0.02	17.42	16.95	17.17	528,293
16 Oct 26	17.33000 -0.02	18.12	17.03	17.48	925,209
15 Oct 26	17.35000 +1.54	17.43	15.80	15.81	1,276,006
14 Oct 26	15.81000 -0.27	16.09	15.55	15.98	605,251
13 Oct 26	16.08000 +0.25	16.20	15.48	15.80	548,394
12 Oct 26	15.83000 +0.32	15.99	15.32	15.32	524,691
09 Oct 26	15.51000 +0.08	15.65	15.33	15.52	596,413
08 Oct 26	15.43000 +0.65	15.47	14.52	14.85	1,052,451
07 Oct 26	14.78000 +0.28	14.93	14.24	14.24	688,191
06 Oct 26	14.50000 -0.12	14.77	14.20	14.77	472,174
05 Oct 26	14.62000 +0.37	14.99	14.19	14.23	869,253
02 Oct 26	14.25000 -0.14	14.57	13.97	14.46	549,206
01 Oct 26	14.39000 +0.63	14.60	13.73	13.73	889,733
30 Sep 26	13.76000 +0.25	13.95	13.41	13.61	962,492
29 Sep 26	13.51000 -0.13	13.70	13.23	13.65	1,255,233
28 Sep 26	13.64000 -0.42	14.18	13.47	14.18	807,709
25 Sep 26	14.06000 +0.12	14.18	13.81	13.94	1,142,443
24 Sep 26	13.94000 -0.74	14.95	13.82	14.72	972,272
23 Sep 26	14.68000 -0.47	15.02	14.00	15.02	1,415,324
22 Sep 26	15.15000 -0.02	15.71	14.81	15.52	851,518
21 Sep 26	15.17000 -0.08	15.60	15.03	15.42	813,138
18 Sep 26	15.25000 -0.73	15.92	15.21	15.92	898,552
17 Sep 26	15.98000 -0.13	16.25	15.61	16.15	1,569,626
16 Sep 26	16.11000 -0.79	16.82	16.01	16.80	1,065,713
15 Sep 26	16.90000 -1.19	17.99	16.85	17.82	1,315,311
14 Sep 26	18.09000 +0.09	18.92	18.01	18.47	847,086
11 Sep 26	18.00000 +0.38	18.01	17.39	17.77	687,007
10 Sep 26	17.62000 -0.04	17.99	17.38	17.61	776,267
09 Sep 26	17.66000 -0.73	18.50	17.53	18.39	634,676
08 Sep 26	18.39000 -1.38	19.66	18.06	19.53	950,784
04 Sep 26	19.77000 +0.87	19.79	18.50	18.62	815,804
03 Sep 26	18.90000 +0.15	19.52	18.54	19.24	568,362
02 Sep 26	18.75000 +0.17	19.03	18.28	18.43	899,289
01 Sep 26	18.58000 -0.22	19.07	18.36	18.51	695,390
31 Aug 26	18.80000 -0.35	19.05	18.33	18.91	931,365
28 Aug 26	19.15000 -0.08	19.93	19.15	19.20	656,227
27 Aug 26	19.23000 -0.46	20.06	19.21	19.90	822,361
26 Aug 26	19.69000 +0.33	19.69	18.79	18.89	695,993
25 Aug 26	19.36000 -0.07	19.91	19.01	19.24	647,415
24 Aug 26	19.43000 -0.10	19.82	19.14	19.46	810,742
21 Aug 26	19.53000 +0.58	19.61	18.80	19.09	962,832
20 Aug 26	18.95000 -0.33	19.59	18.75	19.25	802,634
19 Aug 26	19.28000 -0.14	20.06	19.19	19.19	700,021
18 Aug 26	19.42000 +0.87	19.73	18.69	18.72	1,163,399
17 Aug 26	18.55000 -0.50	18.93	18.17	18.49	870,364
14 Aug 26	19.05000 +0.44	19.42	18.38	19.39	1,333,660
13 Aug 26	18.61000 +0.70	18.93	17.65	18.15	1,039,623
12 Aug 26	17.91000 +0.48	18.13	16.82	17.17	836,960
11 Aug 26	17.43000 -0.77	18.37	17.41	18.21	641,951
10 Aug 26	18.20000 +0.39	18.38	17.63	17.92	962,944
07 Aug 26	17.81000 +0.69	18.79	16.57	18.50	1,872,834
06 Aug 26	17.12000 -0.50	17.33	16.60	17.07	1,204,778
05 Aug 26	17.62000 +0.19	17.81	17.34	17.61	797,968
04 Aug 26	17.43000 +0.09	17.69	17.00	17.32	725,645
03 Aug 26	17.34000 +0.39	17.97	17.21	17.21	642,819
31 Jul 26	16.95000 +0.10	17.46	16.60	16.60	1,856,055
30 Jul 26	16.85000 -0.51	18.15	16.50	16.89	638,630
29 Jul 26	17.36000 +0.21	17.99	16.98	17.02	761,970
28 Jul 26	17.15000 +0.62	17.66	16.79	16.86	980,872
27 Jul 26	16.53000 +1.09	16.69	15.88	15.88	761,580
24 Jul 26	15.44000 -0.10	16.00	15.35	15.83	541,889
23 Jul 26	15.54000 +0.20	15.81	14.90	15.39	747,758
22 Jul 26	15.34000 -0.62	16.13	15.04	16.11	1,764,970
21 Jul 26	15.96000 -0.42	16.38	15.83	16.31	439,726
20 Jul 26	16.38000 +0.03	16.77	15.87	16.23	519,111
17 Jul 26	16.35000 -0.53	17.10	16.04	16.66	600,923
16 Jul 26	16.88000 +0.98	16.90	16.01	16.12	671,706
15 Jul 26	15.90000 -0.60	17.28	15.89	16.85	638,313
14 Jul 26	16.50000 -0.69	17.00	16.48	16.67	593,887
13 Jul 26	17.19000 +0.31	17.57	17.02	17.02	616,478
10 Jul 26	16.88000 +0.14	17.39	16.63	17.12	425,354
09 Jul 26	16.74000 -0.32	16.95	15.70	16.70	1,202,878
08 Jul 26	17.06000 -1.24	17.93	17.02	17.93	926,424
07 Jul 26	18.30000 -0.24	19.02	18.25	18.84	472,327
06 Jul 26	18.54000 -0.51	19.02	18.33	18.90	1,612,510
02 Jul 26	19.05000 +0.69	19.17	18.50	18.50	1,727,268
01 Jul 26	18.36000 +0.94	18.68	17.52	17.52	1,557,484
30 Jun 26	17.42000 +0.16	17.68	16.75	17.19	1,134,942
29 Jun 26	17.26000 +0.36	17.54	16.85	17.43	1,090,305
26 Jun 26	16.90000 +0.98	16.93	15.95	15.95	2,817,828
25 Jun 26	15.92000 -0.46	16.75	15.84	16.06	1,360,581
24 Jun 26	16.38000 +1.00	16.54	15.40	15.76	1,298,740
23 Jun 26	15.38000 +0.25	15.58	15.06	15.35	919,825
22 Jun 26	15.13000 -0.16	15.70	14.84	15.24	974,966
18 Jun 26	15.29000 +0.44	15.29	14.58	14.85	1,394,757
17 Jun 26	14.85000 -0.64	16.03	14.68	15.18	1,060,607
16 Jun 26	15.49000 +0.80	15.88	15.12	15.28	955,696
15 Jun 26	14.69000 -0.21	15.59	14.50	15.26	1,317,322
12 Jun 26	14.90000 +0.28	15.30	14.22	14.50	1,317,333
11 Jun 26	14.62000 +1.14	14.66	13.02	13.23	1,259,401
10 Jun 26	13.48000 -0.05	13.74	13.10	13.28	941,107
09 Jun 26	13.53000 +0.25	14.11	13.05	13.87	1,227,774
08 Jun 26	13.28000 -0.18	13.97	13.25	13.48	1,380,269
05 Jun 26	13.46000 -1.05	14.84	13.21	14.54	1,702,477
04 Jun 26	14.51000 +0.34	15.24	14.40	14.43	1,262,341
03 Jun 26	14.17000 -1.12	15.12	14.06	15.00	1,515,314
02 Jun 26	15.29000 -0.97	15.96	15.16	15.88	1,297,780
01 Jun 26	16.26000 +0.82	16.41	15.50	16.00	3,125,987
29 May 26	15.44000 +0.07	15.49	14.31	14.77	2,054,513
28 May 26	15.37000 +0.51	15.58	14.70	14.98	1,171,467
27 May 26	14.86000 +0.35	15.22	14.39	14.43	894,020
26 May 26	14.51000 -0.33	15.06	14.40	15.01	1,167,696
22 May 26	14.84000 +0.65	14.92	14.30	14.33	771,048
21 May 26	14.19000 -0.46	14.83	14.02	14.51	730,590
20 May 26	14.65000 -0.06	14.77	13.95	14.45	1,213,507
19 May 26	14.71000 +0.71	15.40	14.08	14.75	1,192,279
18 May 26	14.00000 -0.70	14.88	13.85	14.60	1,438,356
15 May 26	14.70000 +0.15	14.99	14.10	14.55	1,441,980
14 May 26	14.55000 +0.38	14.83	13.97	14.18	1,848,538
13 May 26	14.17000 -1.36	15.30	14.12	15.30	1,465,873
12 May 26	15.53000 +0.14	15.55	14.77	15.35	1,957,650
11 May 26	15.39000 +0.99	15.63	14.36	14.76	2,555,913
08 May 26	14.40000 -0.59	15.45	13.75	15.01	2,266,637
07 May 26	14.99000 +1.14	15.50	14.12	14.21	2,471,157
06 May 26	13.85000 +0.08	13.98	13.54	13.85	1,481,655
05 May 26	13.77000 -0.56	14.38	13.71	14.27	1,026,041
04 May 26	14.33000 +0.07	15.08	14.32	14.35	1,330,849
01 May 26	14.26000 +0.82	14.46	13.78	13.86	1,215,632
30 Apr 26	13.44000 +0.07	13.59	12.90	13.24	872,660
29 Apr 26	13.37000 -0.44	13.68	13.19	13.62	602,494
28 Apr 26	13.81000 -0.24	14.82	13.80	14.22	771,330
27 Apr 26	14.05000 +0.34	14.20	13.57	13.57	910,859
24 Apr 26	13.71000 +0.29	13.78	13.31	13.44	557,300
23 Apr 26	13.42000 -1.07	14.77	13.15	14.37	1,138,870
22 Apr 26	14.49000 +0.46	14.61	13.99	14.24	1,083,635
21 Apr 26	14.03000 -0.55	15.31	13.98	14.62	1,030,925
20 Apr 26	14.58000 +0.40	14.58	14.08	14.08	1,524,336
17 Apr 26	14.18000 +0.58	14.24	13.72	14.00	1,504,513
16 Apr 26	13.60000 +0.24	13.89	13.28	13.63	1,208,707
15 Apr 26	13.36000 +0.02	14.09	13.29	13.58	2,119,687
14 Apr 26	13.34000 -0.39	14.22	13.30	13.97	1,621,324
13 Apr 26	13.73000 +1.91	13.73	11.75	11.79	1,766,991
10 Apr 26	11.82000 -0.19	12.20	11.59	11.98	4,045,592
09 Apr 26	12.01000 -0.67	12.61	11.83	12.42	2,175,658
08 Apr 26	12.68000 -0.86	14.29	12.65	14.25	2,132,112
07 Apr 26	13.54000 -0.42	14.15	13.44	13.89	1,725,214
06 Apr 26	13.96000 +0.24	14.37	13.61	13.77	1,919,163
02 Apr 26	13.72000 +0.88	13.73	12.42	12.63	3,177,855
01 Apr 26	12.84000 -0.49	13.66	12.77	13.34	1,262,219
31 Mar 26	13.33000 +0.50	13.49	12.78	13.15	1,918,842
30 Mar 26	12.83000 +0.02	12.99	12.57	12.77	1,126,628
27 Mar 26	12.81000 -0.75	13.40	12.42	13.15	1,241,298
26 Mar 26	13.56000 +0.17	13.56	13.00	13.16	1,417,077
25 Mar 26	13.39000 -0.33	14.25	13.23	14.03	1,081,099
24 Mar 26	13.72000 -0.32	14.20	13.26	13.74	1,792,301
23 Mar 26	14.04000 +0.10	14.36	13.40	14.24	2,359,695
20 Mar 26	13.94000 -0.16	14.38	13.76	14.10	1,608,303
19 Mar 26	14.10000 -0.35	14.46	13.84	14.12	1,766,613
18 Mar 26	14.45000 -0.09	14.91	14.16	14.30	1,431,513
17 Mar 26	14.54000 -0.11	15.34	14.32	14.79	4,146,720
16 Mar 26	14.65000 -0.12	15.77	14.57	14.90	2,884,078
13 Mar 26	14.77000 -1.08	14.78	12.48	12.52	15,287,629
12 Mar 26	15.85000 -0.94	17.04	15.60	16.52	1,449,885
11 Mar 26	16.79000 -0.01	17.66	16.31	16.96	1,184,055
10 Mar 26	16.80000 -1.48	18.67	16.45	18.37	1,557,902
09 Mar 26	18.28000 -0.94	18.90	17.34	18.79	1,679,209
06 Mar 26	19.22000 -0.30	19.73	18.23	19.53	1,338,481
05 Mar 26	19.52000 +0.85	19.96	18.72	18.77	1,065,139
04 Mar 26	18.67000 +1.14	18.81	17.91	17.91	1,831,906
03 Mar 26	17.53000 +0.56	17.86	16.08	16.46	1,482,348
02 Mar 26	16.97000 +0.58	17.07	15.44	15.76	2,645,649
27 Feb 26	16.39000 -6.07	20.10	15.44	19.76	6,279,491
26 Feb 26	22.46000 +1.68	22.48	20.98	21.19	1,061,942
25 Feb 26	20.78000 +0.97	20.80	19.28	19.82	1,273,370
24 Feb 26	19.81000 +0.20	20.47	19.38	19.54	928,315
23 Feb 26	19.61000 -2.26	21.53	19.30	21.30	1,243,673
20 Feb 26	21.87000 +0.28	22.63	21.14	21.38	750,715
19 Feb 26	21.59000 -0.12	21.82	21.10	21.50	857,473
18 Feb 26	21.71000 +1.01	22.18	20.47	20.83	812,961
17 Feb 26	20.70000 -0.16	21.20	20.09	20.93	1,090,239
13 Feb 26	20.86000 +0.51	21.49	20.35	20.88	1,106,438
12 Feb 26	20.35000 -1.33	22.35	20.00	21.94	1,866,388
11 Feb 26	21.68000 -1.57	23.83	21.20	23.56	1,610,604
10 Feb 26	23.25000 +0.30	25.27	23.22	23.37	1,786,354
09 Feb 26	22.95000 +0.71	23.04	21.77	22.06	746,398
06 Feb 26	22.24000 +0.66	22.90	21.31	22.01	1,438,275
05 Feb 26	21.58000 -1.99	23.55	21.46	22.96	1,610,379
04 Feb 26	23.57000 +0.82	24.20	22.03	22.50	2,618,554
03 Feb 26	22.75000 -1.91	25.07	22.19	24.61	3,171,116
02 Feb 26	24.66000 -1.55	26.74	24.65	26.16	1,857,300
30 Jan 26	26.21000 -1.36	27.74	25.97	27.24	2,080,448
29 Jan 26	27.57000 -0.98	28.66	27.29	28.03	1,794,620
28 Jan 26	28.55000 +0.44	29.26	27.99	28.56	1,910,638
27 Jan 26	28.11000 -3.47	31.62	27.35	31.21	3,358,536
26 Jan 26	31.58000 -0.02	32.50	31.12	31.31	1,244,816
23 Jan 26	31.60000 -2.28	33.89	31.51	33.70	1,070,063
22 Jan 26	33.88000 +0.49	34.37	33.78	33.91	777,991
21 Jan 26	33.39000 -0.69	34.68	33.07	34.24	1,363,336
20 Jan 26	34.08000 -2.93	36.45	34.04	36.16	746,795
16 Jan 26	37.01000 -1.41	38.41	36.89	38.22	490,903
15 Jan 26	38.42000 -1.30	39.70	38.17	39.24	635,825
14 Jan 26	39.72000 +0.47	39.83	38.81	38.96	545,698
13 Jan 26	39.25000 +1.39	40.54	38.00	40.53	1,010,938
12 Jan 26	37.86000 +0.50	38.43	36.53	36.87	535,535
09 Jan 26	37.36000 +0.17	37.69	35.86	37.49	595,285
08 Jan 26	37.19000 +2.43	37.22	35.38	35.55	728,992
07 Jan 26	34.76000 -0.63	35.75	34.72	35.50	511,910
06 Jan 26	35.39000 -0.81	36.20	34.10	36.20	495,851
05 Jan 26	36.20000 +0.47	36.68	34.63	35.65	467,221
02 Jan 26	35.73000 -0.55	36.84	35.32	36.41	540,003
31 Dec 25	36.28000 -0.23	36.75	36.13	36.45	429,036
30 Dec 25	36.51000 -0.68	37.69	36.48	37.01	364,275
29 Dec 25	37.19000 -0.54	37.88	36.77	37.45	417,620
26 Dec 25	37.73000 +0.51	37.81	37.00	37.26	292,671
24 Dec 25	37.22000 +0.13	37.32	36.47	37.04	216,607
23 Dec 25	37.09000 -0.32	37.30	36.65	37.16	409,187
22 Dec 25	37.41000 +0.28	38.50	36.88	37.08	582,531
19 Dec 25	37.13000 +0.30	37.32	36.33	36.94	919,568
18 Dec 25	36.83000 +1.05	36.93	35.72	36.08	404,437
17 Dec 25	35.78000 +0.12	36.19	35.52	35.53	433,393
16 Dec 25	35.66000 -0.07	36.58	35.17	35.75	537,528
15 Dec 25	35.73000 -1.16	37.13	35.32	36.99	444,313
12 Dec 25	36.89000 -0.74	38.07	36.81	37.76	399,397
11 Dec 25	37.63000 +0.07	38.10	37.24	37.29	492,305
10 Dec 25	37.56000 +2.02	38.15	34.98	35.34	675,075
09 Dec 25	35.54000 +2.03	35.99	33.29	33.29	780,881
08 Dec 25	33.51000 -0.82	34.72	33.34	34.61	375,521
05 Dec 25	34.33000 -0.14	35.04	33.95	34.35	322,521
04 Dec 25	34.47000 -0.55	35.62	34.05	35.35	375,127
03 Dec 25	35.02000 +1.28	35.05	33.76	33.88	485,759
02 Dec 25	33.74000 -0.58	35.07	33.74	34.67	761,534
01 Dec 25	34.32000 -0.19	34.92	33.78	33.96	412,595
28 Nov 25	34.51000 +0.43	34.85	34.30	34.33	194,763
26 Nov 25	34.08000 -0.04	34.45	33.61	33.89	370,164
25 Nov 25	34.12000 +1.10	34.40	33.15	33.32	480,513
24 Nov 25	33.02000 -0.48	33.83	32.50	33.13	659,980
21 Nov 25	33.50000 +1.41	34.04	31.65	32.19	1,521,884
20 Nov 25	32.09000 -1.87	34.98	31.89	34.43	986,676
19 Nov 25	33.96000 -1.94	36.32	33.60	35.65	787,376
18 Nov 25	35.90000 -0.80	37.44	35.34	37.06	928,641
17 Nov 25	36.70000 -2.20	38.63	36.24	38.63	976,877
14 Nov 25	38.90000 -0.18	38.95	37.79	38.59	582,698
13 Nov 25	39.08000 -0.07	39.46	38.22	38.78	662,863
12 Nov 25	39.15000 +0.17	39.69	38.39	39.07	840,541
11 Nov 25	38.98000 +0.28	39.09	37.66	38.67	619,370
10 Nov 25	38.70000 +0.03	39.12	37.22	38.80	1,064,002
07 Nov 25	38.67000 +5.50	38.95	36.42	36.90	1,758,256
06 Nov 25	33.17000 -0.78	34.16	32.56	34.00	769,335
05 Nov 25	33.95000 +0.32	34.38	33.53	33.76	710,442
04 Nov 25	33.63000 -1.96	35.57	33.53	35.08	588,917
03 Nov 25	35.59000 +0.25	36.25	34.82	35.34	995,656
31 Oct 25	35.34000 +0.51	35.59	34.67	34.91	895,342
30 Oct 25	34.83000 -0.26	35.38	34.22	34.41	974,089
29 Oct 25	35.09000 -0.50	35.65	34.62	35.05	820,889
28 Oct 25	35.59000 -0.65	36.49	35.00	35.98	495,809
27 Oct 25	36.24000 +0.01	37.08	36.00	36.74	558,677
24 Oct 25	36.23000 -0.02	37.43	36.10	36.79	649,092
23 Oct 25	36.25000 -0.97	37.38	36.00	37.18	823,228
22 Oct 25	37.22000 +0.68	37.42	35.97	36.34	737,062
21 Oct 25	36.54000 +1.45	37.00	34.86	35.09	561,630
20 Oct 25	35.09000 +0.03	36.12	35.05	35.42	592,187
17 Oct 25	35.06000 +0.38	35.09	34.33	34.66	947,655
16 Oct 25	34.68000 -1.07	36.46	34.51	35.92	1,014,568
15 Oct 25	35.75000 -1.06	37.63	35.64	37.00	765,888
14 Oct 25	36.81000 +0.84	37.68	35.02	35.42	707,411
13 Oct 25	35.97000 -0.23	37.07	35.97	36.47	621,856
10 Oct 25	36.20000 -1.39	38.07	35.99	37.83	786,066
09 Oct 25	37.59000 +0.32	38.50	37.15	37.25	877,040
08 Oct 25	37.27000 -0.69	38.61	37.25	38.27	675,062
07 Oct 25	37.96000 +0.06	38.25	37.29	37.96	610,702
06 Oct 25	37.90000 -0.80	39.03	37.50	39.03	699,180
03 Oct 25	38.70000 +0.53	39.25	38.01	38.31	992,201
02 Oct 25	38.17000 +0.49	38.77	37.55	37.73	1,392,677
01 Oct 25	37.68000 -1.90	40.03	37.42	39.54	871,121
30 Sep 25	39.58000 -0.56	40.52	38.44	40.36	1,060,922
29 Sep 25	40.14000 +0.26	40.23	39.40	40.03	533,117
26 Sep 25	39.88000 -0.02	40.24	39.35	39.85	617,911
25 Sep 25	39.90000 -1.32	40.79	39.84	40.73	739,521
24 Sep 25	41.22000 -0.57	42.24	40.97	41.80	722,552
23 Sep 25	41.79000 -0.18	42.86	41.73	42.16	654,833
22 Sep 25	41.97000 -0.35	42.69	41.35	42.16	633,447
19 Sep 25	42.32000 -0.38	43.39	42.32	42.97	1,011,927
18 Sep 25	42.70000 -0.13	44.17	42.50	43.38	1,311,322
17 Sep 25	42.83000 +0.41	43.74	41.67	42.66	1,238,362
16 Sep 25	42.42000 -0.79	43.07	42.35	42.94	1,089,498
15 Sep 25	43.21000 -0.81	44.56	42.86	44.42	1,155,457
12 Sep 25	44.02000 -1.71	45.75	43.95	45.58	1,376,570
11 Sep 25	45.73000 +0.10	47.35	45.35	45.66	1,616,669
10 Sep 25	45.63000 -1.23	47.89	45.25	47.11	1,287,399
09 Sep 25	46.86000 -1.14	48.27	46.59	47.98	923,186
08 Sep 25	48.00000 -0.30	48.74	47.54	48.49	855,081
05 Sep 25	48.30000 +0.18	49.67	48.14	49.53	899,211
04 Sep 25	48.12000 -1.01	49.19	47.83	49.10	835,049
03 Sep 25	49.13000 -0.13	50.15	48.94	48.96	821,993
02 Sep 25	49.26000 -1.92	51.18	49.06	50.00	686,174
29 Aug 25	51.18000 -1.25	52.98	51.06	52.67	520,346
28 Aug 25	52.43000 +0.13	53.24	52.24	52.95	425,144
27 Aug 25	52.30000 +1.20	52.45	51.00	51.34	636,614
26 Aug 25	51.10000 -1.07	52.73	50.75	52.09	750,305
25 Aug 25	52.17000 -2.44	54.44	52.12	54.44	358,062
22 Aug 25	54.61000 +3.41	54.62	51.57	51.60	650,137
21 Aug 25	51.20000 -0.26	51.80	50.24	51.02	430,674
20 Aug 25	51.46000 -0.04	51.67	50.90	51.25	650,711
19 Aug 25	51.50000 -0.75	52.54	51.38	52.26	649,281
18 Aug 25	52.25000 +0.31	53.21	51.52	51.98	1,010,230
15 Aug 25	51.94000 +0.13	53.94	51.89	52.26	1,872,028
14 Aug 25	51.81000 +0.60	52.50	50.45	50.56	1,588,605
13 Aug 25	51.21000 +2.16	51.81	49.50	50.41	1,372,436
12 Aug 25	49.05000 +2.35	49.17	46.33	46.33	1,645,994
11 Aug 25	46.70000 -0.03	48.29	46.24	46.35	2,779,718
08 Aug 25	46.73000 -11.30	58.85	46.38	56.10	5,338,439
07 Aug 25	58.03000 -0.32	60.42	57.01	60.00	780,017
06 Aug 25	58.35000 -1.55	59.93	58.24	59.93	488,406
05 Aug 25	59.90000 -0.69	61.23	59.81	60.72	519,526
04 Aug 25	60.59000 +1.98	61.14	59.19	59.34	392,517
01 Aug 25	58.61000 -2.17	60.36	58.30	59.40	442,987
31 Jul 25	60.78000 -1.37	62.55	60.48	61.84	459,485
30 Jul 25	62.15000 -1.92	64.63	61.66	64.35	465,652
29 Jul 25	64.07000 -3.92	68.96	64.02	68.73	548,615
28 Jul 25	67.99000 -0.27	68.76	67.57	68.51	193,408
25 Jul 25	68.26000 +0.04	68.98	67.21	68.63	242,642
24 Jul 25	68.22000 -3.01	70.86	67.95	70.72	542,473
23 Jul 25	71.23000 +0.72	72.15	70.15	70.89	347,200
22 Jul 25	70.51000 +0.35	70.84	69.01	70.14	266,578
21 Jul 25	70.16000 +0.73	70.83	68.91	69.26	406,864
18 Jul 25	69.43000 -0.40	71.42	69.03	71.42	305,694
17 Jul 25	69.83000 +0.64	70.57	69.22	69.46	539,886
16 Jul 25	69.19000 +1.43	69.21	67.32	68.28	291,616
15 Jul 25	67.76000 -1.20	69.41	67.66	69.28	206,749
14 Jul 25	68.96000 -0.10	70.12	68.85	68.90	243,227
11 Jul 25	69.06000 -0.55	69.36	68.48	68.72	296,998
10 Jul 25	69.61000 -0.07	70.89	68.76	69.49	221,431
09 Jul 25	69.68000 +0.27	70.38	68.97	70.14	189,370
08 Jul 25	69.41000 +0.45	70.64	69.18	69.18	325,397
07 Jul 25	68.96000 -0.56	70.00	68.25	68.56	336,405
03 Jul 25	69.52000 +2.46	70.14	66.92	67.15	272,436
02 Jul 25	67.06000 +0.24	68.04	65.57	66.75	290,649
01 Jul 25	66.82000 -2.55	69.47	66.40	68.95	922,887
30 Jun 25	69.37000 +1.38	69.50	68.14	68.47	321,077
27 Jun 25	67.99000 +0.26	68.36	67.28	67.88	1,236,937
26 Jun 25	67.73000 +1.16	67.86	66.09	66.65	301,800
25 Jun 25	66.57000 -0.94	68.07	66.22	68.07	302,413
24 Jun 25	67.51000 +2.03	68.10	65.89	66.31	330,957
23 Jun 25	65.48000 +2.10	65.67	62.65	63.10	491,638
20 Jun 25	63.38000 +0.41	64.00	62.75	63.61	614,585
18 Jun 25	62.97000 +0.81	63.23	62.03	62.40	362,201
17 Jun 25	62.16000 -0.57	63.97	61.91	62.31	340,509
16 Jun 25	62.73000 +0.50	63.40	61.28	62.97	685,319
13 Jun 25	62.23000 -1.40	63.24	61.92	62.69	277,934
12 Jun 25	63.63000 -1.72	65.11	62.52	64.42	343,849
11 Jun 25	65.35000 -0.73	66.66	65.09	66.38	201,028
10 Jun 25	66.08000 -1.47	68.34	65.80	67.61	210,095
09 Jun 25	67.55000 +0.85	68.18	66.59	67.57	588,586
06 Jun 25	66.70000 +1.33	67.09	65.83	66.74	325,991
05 Jun 25	65.37000 -0.09	66.72	64.78	65.32	257,446
04 Jun 25	65.46000 +0.05	66.48	65.24	65.51	315,516
03 Jun 25	65.41000 +1.31	65.90	64.21	64.41	229,850
02 Jun 25	64.10000 -1.46	65.53	63.52	65.40	276,525
30 May 25	65.56000 +0.29	66.28	64.36	64.93	764,689
29 May 25	65.27000 +0.19	66.41	65.21	65.39	325,309
28 May 25	65.08000 -2.79	68.12	65.04	68.12	670,941
27 May 25	67.87000 +1.92	68.29	65.76	67.20	239,526
23 May 25	65.95000 -0.44	66.17	64.68	64.68	228,070
22 May 25	66.39000 +0.55	66.96	64.93	65.66	222,030
21 May 25	65.84000 -3.49	69.51	65.63	68.52	359,609
20 May 25	69.33000 +0.12	70.07	68.88	68.88	521,151
19 May 25	69.21000 -0.61	69.53	68.04	68.40	249,230
16 May 25	69.82000 +0.34	70.33	69.04	69.81	307,660
15 May 25	69.48000 -0.10	69.87	68.44	69.35	325,635
14 May 25	69.58000 +0.18	70.19	68.78	69.23	399,365
13 May 25	69.40000 +3.11	70.00	66.24	66.47	720,143
12 May 25	66.29000 +1.56	67.49	64.76	66.99	611,588
09 May 25	64.73000 +2.33	67.34	59.36	60.45	912,021
08 May 25	62.40000 +1.11	63.48	60.94	62.28	611,291
07 May 25	61.29000 +1.12	61.29	59.81	60.38	421,256
06 May 25	60.17000 +0.33	60.48	58.12	58.74	220,706
05 May 25	59.84000 -0.60	61.22	59.17	59.73	330,204
02 May 25	60.44000 +0.78	61.97	60.23	60.56	390,564
01 May 25	59.66000 +1.26	60.65	58.55	59.55	457,164
30 Apr 25	58.40000 -1.47	58.70	57.61	58.31	270,445
29 Apr 25	59.87000 +0.38	60.28	59.29	59.45	385,928
28 Apr 25	59.49000 -0.32	60.36	58.69	59.80	431,137
25 Apr 25	59.81000 +0.35	60.16	58.70	58.89	214,974
24 Apr 25	59.46000 +2.05	59.89	58.11	58.11	412,106
23 Apr 25	57.41000 +1.57	59.48	56.97	57.00	295,253
22 Apr 25	55.84000 +1.00	56.28	55.00	55.72	258,689
21 Apr 25	54.84000 -1.58	57.05	54.25	55.49	319,334
17 Apr 25	56.42000 +0.13	57.08	55.08	56.24	318,268
16 Apr 25	56.29000 +0.01	56.48	54.61	55.30	321,158
15 Apr 25	56.28000 +0.93	56.99	55.19	55.52	547,842
14 Apr 25	55.35000 +0.23	56.82	54.69	56.82	263,571
11 Apr 25	55.12000 +0.61	55.45	53.13	54.37	229,025
10 Apr 25	54.51000 -3.18	56.22	53.44	55.95	381,601
09 Apr 25	57.69000 +6.82	59.74	50.32	50.32	720,706
08 Apr 25	50.87000 -2.05	55.82	49.81	55.06	565,599
07 Apr 25	52.92000 +0.49	56.49	46.93	49.19	725,638
04 Apr 25	52.43000 -3.92	55.85	51.58	53.71	902,354
03 Apr 25	56.35000 -4.70	59.32	55.84	57.22	547,736
02 Apr 25	61.05000 -0.53	61.73	59.11	59.44	334,161
01 Apr 25	61.58000 +0.24	61.97	59.62	60.90	335,903
31 Mar 25	61.34000 -0.10	62.12	58.49	60.16	429,519
28 Mar 25	61.44000 -1.15	62.53	59.78	62.53	251,788
27 Mar 25	62.59000 +0.32	63.01	61.05	62.14	187,333
26 Mar 25	62.27000 -1.23	63.77	61.79	63.66	209,536
25 Mar 25	63.50000 -0.53	64.25	62.65	64.06	294,574
24 Mar 25	64.03000 +2.29	64.08	62.59	62.90	224,919
21 Mar 25	61.74000 +0.74	61.96	59.94	60.40	496,545
20 Mar 25	61.00000 -0.49	61.40	60.24	60.82	364,911
19 Mar 25	61.49000 +1.38	62.07	59.72	60.33	256,206
18 Mar 25	60.11000 -1.24	61.34	59.62	60.92	333,923
17 Mar 25	61.35000 +2.62	62.15	58.60	58.75	288,244
14 Mar 25	58.73000 -0.18	60.56	58.38	59.66	686,010
13 Mar 25	58.91000 -3.55	62.69	58.42	62.23	347,551
12 Mar 25	62.46000 +0.00	63.86	60.89	63.37	357,962
11 Mar 25	62.46000 +0.08	63.64	61.43	62.60	359,327
10 Mar 25	62.38000 -1.87	63.28	61.29	62.57	498,697
07 Mar 25	64.25000 +2.37	64.79	61.05	62.00	428,853
06 Mar 25	61.88000 -2.67	64.33	61.22	62.76	602,864
05 Mar 25	64.55000 -1.59	65.89	63.42	65.79	581,062
04 Mar 25	66.14000 +1.75	66.86	62.25	62.90	635,040
03 Mar 25	64.39000 -4.32	68.16	64.31	67.31	534,802
28 Feb 25	68.71000 +8.00	69.97	61.73	61.73	871,295
27 Feb 25	60.71000 -1.44	62.84	60.46	62.14	494,058
26 Feb 25	62.15000 +0.63	63.69	61.55	61.55	338,438
25 Feb 25	61.52000 -0.83	62.42	61.06	62.03	362,378
24 Feb 25	62.35000 +0.08	63.00	60.20	62.75	529,227
21 Feb 25	62.27000 -3.05	66.64	61.82	66.64	697,629
20 Feb 25	65.32000 -1.26	66.75	64.01	66.75	415,172
19 Feb 25	66.58000 -1.42	68.00	66.46	67.96	209,426
18 Feb 25	68.00000 +0.08	68.31	66.96	67.99	249,492
14 Feb 25	67.92000 -0.37	68.84	67.24	68.57	226,696
13 Feb 25	68.29000 +0.74	68.56	66.91	68.39	195,875
12 Feb 25	67.55000 -1.76	68.95	66.99	68.07	374,185
11 Feb 25	69.31000 -2.19	71.79	69.15	70.47	317,900
10 Feb 25	71.50000 +0.60	72.43	70.67	71.27	479,590
07 Feb 25	70.90000 -0.83	72.00	70.61	72.00	228,376
06 Feb 25	71.73000 -0.57	72.60	70.98	72.40	261,441
05 Feb 25	72.30000 +0.58	72.52	71.29	72.00	314,005
04 Feb 25	71.72000 +0.68	71.80	70.04	71.25	232,090
03 Feb 25	71.04000 -1.55	72.00	69.70	70.50	551,667
31 Jan 25	72.59000 -0.44	74.13	71.92	73.94	371,760
30 Jan 25	73.03000 +0.61	74.39	72.08	73.31	339,433
29 Jan 25	72.42000 -0.02	72.93	70.94	72.93	286,107
28 Jan 25	72.44000 +1.16	73.71	71.04	71.77	398,835
27 Jan 25	71.28000 -0.52	72.48	70.11	71.02	536,480
24 Jan 25	71.80000 +0.49	72.48	70.63	71.74	334,219
23 Jan 25	71.31000 -0.70	71.60	69.68	71.36	557,075
22 Jan 25	72.01000 -1.20	74.55	71.47	73.90	1,059,126
21 Jan 25	73.21000 +0.01	73.46	67.71	70.24	1,785,753
17 Jan 25	73.20000 -1.74	75.75	72.81	75.75	463,235
16 Jan 25	74.94000 -1.06	77.30	74.10	76.52	832,097
15 Jan 25	76.00000 +4.21	77.55	72.72	73.00	1,054,992
14 Jan 25	71.79000 +4.26	71.96	67.75	68.43	687,743
13 Jan 25	67.53000 -0.31	68.06	65.84	66.12	520,421
10 Jan 25	67.84000 -0.33	68.01	65.40	66.79	526,600
08 Jan 25	68.17000 -1.18	69.19	66.36	68.45	531,042
07 Jan 25	69.35000 -4.35	74.00	68.54	73.37	542,716
06 Jan 25	73.70000 -0.38	74.79	73.29	74.49	246,321
03 Jan 25	74.08000 +2.57	74.54	72.04	72.24	331,728
02 Jan 25	71.51000 -1.16	74.35	71.07	73.16	336,963
31 Dec 24	72.67000 -0.76	74.24	72.43	73.57	323,151
30 Dec 24	73.43000 +0.15	74.30	71.59	72.37	213,189
27 Dec 24	73.28000 -1.51	74.39	72.67	74.39	183,427
26 Dec 24	74.79000 -0.32	75.47	74.05	74.70	192,112
24 Dec 24	75.11000 +1.38	75.46	73.44	73.61	151,223
23 Dec 24	73.73000 -2.39	77.22	73.65	76.45	313,889
20 Dec 24	76.12000 +0.62	76.92	73.88	74.22	1,298,229
19 Dec 24	75.50000 -0.67	77.66	75.02	76.94	554,962
18 Dec 24	76.17000 -1.89	81.51	75.36	78.64	435,858
17 Dec 24	78.06000 +0.08	78.95	77.25	77.64	446,417
16 Dec 24	77.98000 +2.35	79.26	75.92	76.03	471,636
13 Dec 24	75.63000 -1.36	77.41	75.59	76.89	176,549
12 Dec 24	76.99000 -0.66	78.59	76.61	77.47	234,321
11 Dec 24	77.65000 +0.40	78.60	77.52	78.07	216,229
10 Dec 24	77.25000 +0.05	78.25	76.53	76.92	330,042
09 Dec 24	77.20000 -1.50	79.69	76.26	79.15	357,686
06 Dec 24	78.70000 +1.00	79.39	77.72	78.09	337,275
05 Dec 24	77.70000 -1.88	79.49	77.55	79.02	353,172
04 Dec 24	79.58000 +1.06	80.31	78.75	78.76	501,663
03 Dec 24	78.52000 -0.92	80.16	77.67	79.42	260,364
02 Dec 24	79.44000 -1.70	81.50	78.64	81.50	379,661
29 Nov 24	81.14000 +1.08	82.24	80.33	80.33	364,007
27 Nov 24	80.06000 +3.14	80.82	78.01	78.54	695,315
26 Nov 24	76.92000 -1.41	79.25	75.74	78.83	803,518
25 Nov 24	78.33000 +0.92	78.98	76.76	78.60	752,549
22 Nov 24	77.41000 +0.23	78.96	76.52	77.65	542,665
21 Nov 24	77.18000 +1.12	77.77	75.19	76.25	554,204
20 Nov 24	76.06000 +1.13	76.37	74.06	74.97	370,621
19 Nov 24	74.93000 +3.26	75.35	71.11	71.53	402,394
18 Nov 24	71.67000 -0.65	73.14	71.53	72.26	362,067
15 Nov 24	72.32000 -0.68	73.30	71.16	73.30	308,191
14 Nov 24	73.00000 -1.29	74.98	72.75	74.86	291,876
13 Nov 24	74.29000 -0.62	76.10	73.51	76.00	630,418
12 Nov 24	74.91000 -0.25	75.57	74.54	75.37	561,427
11 Nov 24	75.16000 +0.92	75.38	70.51	74.00	2,327,876
08 Nov 24	74.24000 +7.71	74.64	67.07	67.67	1,050,654
07 Nov 24	66.53000 +0.26	67.06	64.89	65.97	830,062
06 Nov 24	66.27000 +3.72	66.95	64.34	65.00	952,492
05 Nov 24	62.55000 +1.62	62.68	60.97	61.00	377,178
04 Nov 24	60.93000 -0.50	62.20	60.49	61.22	313,165
01 Nov 24	61.43000 +2.44	61.89	59.23	59.54	470,486
31 Oct 24	58.99000 -1.01	60.01	58.45	60.01	207,302
30 Oct 24	60.00000 -0.66	61.24	59.96	60.33	172,937
29 Oct 24	60.66000 +0.80	61.00	59.26	59.72	281,384
28 Oct 24	59.86000 +0.87	59.97	58.83	59.39	229,253
25 Oct 24	58.99000 -0.73	60.62	58.89	60.34	298,613
24 Oct 24	59.72000 +0.26	60.51	58.62	59.66	242,943
23 Oct 24	59.46000 +0.42	59.87	58.41	58.43	248,643
22 Oct 24	59.04000 -2.98	62.38	58.96	61.96	520,738
21 Oct 24	62.02000 +1.11	62.09	60.40	60.58	436,212
18 Oct 24	60.91000 -0.06	62.29	60.42	61.25	451,872
17 Oct 24	60.97000 +1.39	61.39	59.13	59.47	453,409
16 Oct 24	59.58000 +2.50	59.68	56.86	57.65	615,089
15 Oct 24	57.08000 +0.53	57.12	55.36	56.67	298,537
14 Oct 24	56.55000 -0.07	57.10	56.41	56.88	245,007
11 Oct 24	56.62000 +0.32	57.78	56.24	56.24	508,436
10 Oct 24	56.30000 +0.25	56.66	55.00	55.10	568,602
09 Oct 24	56.05000 -0.64	56.95	55.13	56.36	464,635
08 Oct 24	56.69000 +4.02	56.95	52.58	53.03	623,004
07 Oct 24	52.67000 +0.02	52.85	51.70	52.21	294,559
04 Oct 24	52.65000 +0.97	53.22	52.24	52.62	277,782
03 Oct 24	51.68000 +2.01	51.86	49.39	49.99	449,076
02 Oct 24	49.67000 -1.33	51.15	49.61	50.89	689,885
01 Oct 24	51.00000 -1.08	51.87	50.16	51.50	473,632
30 Sep 24	52.08000 -0.67	52.70	51.54	51.74	808,707
27 Sep 24	52.75000 -1.04	54.29	52.52	54.04	703,342
26 Sep 24	53.79000 -0.88	54.92	52.87	54.92	511,905
25 Sep 24	54.67000 -1.16	55.80	54.53	55.54	259,356
24 Sep 24	55.83000 -0.12	56.49	55.11	56.25	419,474
23 Sep 24	55.95000 -0.09	56.61	55.35	56.25	286,479
20 Sep 24	56.04000 -1.12	57.05	55.91	57.00	1,068,147
19 Sep 24	57.16000 +0.73	58.23	56.77	57.88	171,323
18 Sep 24	56.43000 -0.58	58.57	56.25	57.01	285,134
17 Sep 24	57.01000 +0.99	57.40	55.78	56.38	439,633
16 Sep 24	56.02000 +0.04	56.47	55.12	55.80	293,201
13 Sep 24	55.98000 +0.42	56.75	55.90	56.10	386,569
12 Sep 24	55.56000 +1.75	55.96	53.63	53.98	307,963
11 Sep 24	53.81000 +0.24	54.07	52.70	53.30	215,479
10 Sep 24	53.57000 +1.01	53.87	52.41	52.73	244,207
09 Sep 24	52.56000 -0.14	53.58	51.97	53.33	351,315
06 Sep 24	52.70000 -0.25	53.79	51.95	53.01	324,696
05 Sep 24	52.95000 +0.66	53.24	51.81	52.37	220,891
04 Sep 24	52.29000 +0.37	53.04	51.39	51.50	164,147
03 Sep 24	51.92000 -2.07	53.85	51.62	53.43	283,577
30 Aug 24	53.99000 +0.06	54.64	53.13	54.28	267,789
29 Aug 24	53.93000 +0.16	55.22	53.52	53.90	147,174
28 Aug 24	53.77000 -1.43	55.20	53.57	54.90	126,896
27 Aug 24	55.20000 +0.24	55.65	53.96	54.31	381,571
26 Aug 24	54.96000 +0.09	55.76	54.78	55.41	223,729
23 Aug 24	54.87000 +0.75	55.73	54.20	54.24	268,252
22 Aug 24	54.12000 +0.30	54.83	53.40	53.90	193,727
21 Aug 24	53.82000 +0.60	54.70	53.33	53.94	290,254
20 Aug 24	53.22000 -0.90	54.49	52.61	53.84	399,752
19 Aug 24	54.12000 +0.88	54.38	53.21	53.24	431,159
16 Aug 24	53.24000 +0.63	54.00	52.20	52.33	243,929
15 Aug 24	52.61000 +0.79	52.97	52.03	52.88	233,639
14 Aug 24	51.82000 -0.10	52.71	51.50	52.30	268,579
13 Aug 24	51.92000 +0.38	52.54	51.54	51.82	281,679
12 Aug 24	51.54000 +0.75	53.66	50.31	52.83	508,722
09 Aug 24	50.79000 +1.45	50.95	48.81	49.40	406,692
08 Aug 24	49.34000 +4.62	50.28	45.75	46.15	696,223
07 Aug 24	44.72000 -0.51	47.15	44.61	46.54	355,505
06 Aug 24	45.23000 +0.18	46.02	44.29	45.27	255,439
05 Aug 24	45.05000 -2.03	46.55	43.50	44.03	514,627
02 Aug 24	47.08000 -1.95	47.85	45.94	47.03	595,947
01 Aug 24	49.03000 -1.61	51.27	48.25	50.41	519,571
31 Jul 24	50.64000 -0.03	52.08	50.35	51.32	317,825
30 Jul 24	50.67000 -2.33	53.53	50.50	53.12	401,217
29 Jul 24	53.00000 -0.36	53.93	51.89	53.53	710,089
26 Jul 24	53.36000 +0.86	54.10	52.98	53.74	231,338
25 Jul 24	52.50000 -0.73	54.25	52.33	53.41	590,077
24 Jul 24	53.23000 -2.02	55.66	52.96	54.55	379,630
23 Jul 24	55.25000 +1.01	55.47	53.61	53.61	364,253
22 Jul 24	54.24000 +0.97	54.72	53.14	53.99	328,358
19 Jul 24	53.27000 +0.57	53.42	52.22	52.64	216,148
18 Jul 24	52.70000 +0.23	53.44	51.77	52.45	353,676
17 Jul 24	52.47000 +0.00	52.62	51.03	51.19	495,518
16 Jul 24	52.47000 +1.59	52.79	51.12	51.34	409,032
15 Jul 24	50.88000 +1.71	52.65	49.64	49.69	558,010
12 Jul 24	49.17000 +1.91	49.32	47.38	47.67	450,433
11 Jul 24	47.26000 +1.32	48.00	46.86	47.36	255,543
10 Jul 24	45.94000 +0.94	46.59	44.66	45.32	408,397
09 Jul 24	45.00000 -1.61	47.00	44.79	46.76	230,534
08 Jul 24	46.61000 +1.03	46.83	45.80	45.99	186,923
05 Jul 24	45.58000 -0.91	46.31	45.41	46.31	209,798
03 Jul 24	46.49000 +0.28	46.92	45.80	46.48	124,573
02 Jul 24	46.21000 +0.88	46.38	45.23	45.44	197,658
01 Jul 24	45.33000 -1.76	47.24	44.75	47.24	270,341
28 Jun 24	47.09000 +0.62	47.46	46.15	47.36	1,718,440
27 Jun 24	46.47000 +0.85	46.98	45.67	45.90	309,145
26 Jun 24	45.62000 +0.55	45.66	43.84	44.73	374,506
25 Jun 24	45.07000 +2.07	45.10	42.54	43.15	286,534
24 Jun 24	43.00000 +0.36	43.01	41.85	42.59	316,770
21 Jun 24	42.64000 -1.17	43.88	42.49	43.69	1,058,469
20 Jun 24	43.81000 -2.23	46.25	43.56	45.66	369,819
18 Jun 24	46.04000 -0.46	46.54	44.61	46.36	362,954
17 Jun 24	46.50000 +1.28	46.54	45.01	45.09	356,959
14 Jun 24	45.22000 -1.74	46.95	44.78	46.43	217,410
13 Jun 24	46.96000 +1.58	47.61	46.09	47.10	327,074
12 Jun 24	45.38000 +0.74	47.53	45.36	46.60	437,560
11 Jun 24	44.64000 -0.93	46.23	44.59	45.08	504,995
10 Jun 24	45.57000 +2.63	46.53	43.74	43.75	839,446
07 Jun 24	42.94000 -0.70	43.79	42.60	43.24	219,746
06 Jun 24	43.64000 -0.35	44.10	43.44	43.76	174,551
05 Jun 24	43.99000 +1.47	43.99	42.25	42.86	301,199
04 Jun 24	42.52000 -1.41	43.58	42.27	43.42	376,803
03 Jun 24	43.93000 -0.69	45.33	43.17	45.21	402,753
31 May 24	44.62000 -1.96	46.89	43.75	46.81	745,066
30 May 24	46.58000 -0.80	47.46	46.27	47.35	384,254
29 May 24	47.38000 -0.98	48.62	47.18	47.47	305,662
28 May 24	48.36000 +0.02	49.42	48.29	48.80	288,147
24 May 24	48.34000 +0.40	49.02	47.83	48.10	188,277
23 May 24	47.94000 -1.71	50.00	47.78	50.00	430,585
22 May 24	49.65000 +2.95	49.94	47.53	47.99	923,679
21 May 24	46.70000 +0.55	46.71	45.76	45.76	241,197
20 May 24	46.15000 +0.72	46.54	45.13	45.43	475,392
17 May 24	45.43000 +0.09	45.60	44.90	45.41	260,932
16 May 24	45.34000 +0.93	45.53	44.50	44.63	357,704
15 May 24	44.41000 +1.33	44.47	43.14	43.86	275,176
14 May 24	43.08000 +1.62	43.14	41.88	42.19	509,657
13 May 24	41.46000 -0.55	43.72	41.27	42.63	648,126
10 May 24	42.01000 +0.52	42.59	39.80	41.33	532,099
09 May 24	41.49000 -3.28	42.24	37.74	40.52	1,273,730
08 May 24	44.77000 -0.13	44.88	43.77	44.18	271,188
07 May 24	44.90000 +0.00	45.24	44.63	44.90	241,030
06 May 24	44.90000 +0.21	45.08	44.54	44.83	302,406
03 May 24	44.69000 +1.72	45.12	44.29	44.33	222,679
02 May 24	42.97000 +0.77	43.20	41.86	42.89	194,409
01 May 24	42.20000 -0.08	43.30	41.82	42.33	246,763
30 Apr 24	42.28000 -2.24	44.63	42.24	44.22	291,580
29 Apr 24	44.52000 +1.28	45.19	43.50	43.50	273,330
26 Apr 24	43.24000 +1.48	44.08	41.69	42.04	257,683
25 Apr 24	41.76000 -0.24	41.88	40.44	41.88	173,570
24 Apr 24	42.00000 -0.58	43.05	41.63	42.81	134,667
23 Apr 24	42.58000 +1.48	42.63	41.10	41.10	191,966
22 Apr 24	41.10000 +1.01	41.69	40.05	40.48	188,711
19 Apr 24	40.09000 -0.02	40.22	39.39	39.91	287,366
18 Apr 24	40.11000 -0.65	42.00	40.01	40.91	266,475
17 Apr 24	40.76000 -0.65	42.70	40.76	41.79	183,469
16 Apr 24	41.41000 -0.60	42.23	41.30	41.68	246,990
15 Apr 24	42.01000 -1.36	44.04	41.98	43.75	199,921
12 Apr 24	43.37000 -0.84	43.92	43.10	43.79	135,450
11 Apr 24	44.21000 +0.62	44.43	43.47	43.65	123,658
10 Apr 24	43.59000 -1.33	43.83	42.62	43.25	209,032
09 Apr 24	44.92000 +0.20	45.47	44.51	45.31	198,991
08 Apr 24	44.72000 +1.29	44.79	43.60	43.88	133,713
05 Apr 24	43.43000 -0.09	43.95	43.11	43.47	210,896
04 Apr 24	43.52000 -0.40	45.20	43.28	44.59	216,987
03 Apr 24	43.92000 +0.32	45.60	43.31	43.41	410,055
02 Apr 24	43.60000 -0.95	44.12	42.87	43.67	206,406
01 Apr 24	44.55000 -0.81	45.88	43.89	45.34	319,979
28 Mar 24	45.36000 +0.28	46.07	44.90	45.19	383,453
27 Mar 24	45.08000 +2.36	45.32	43.39	43.80	561,651
26 Mar 24	42.72000 +0.12	43.98	42.57	43.06	246,181
25 Mar 24	42.60000 +1.51	44.35	41.37	41.45	527,624
22 Mar 24	41.09000 -0.49	41.88	40.14	41.76	310,102
21 Mar 24	41.58000 -1.33	43.76	41.52	43.21	447,670
20 Mar 24	42.91000 +2.01	43.46	40.72	40.72	230,317
19 Mar 24	40.90000 +0.02	41.64	40.51	40.51	242,194
18 Mar 24	40.88000 -0.54	41.54	40.68	41.38	313,187
15 Mar 24	41.42000 -0.59	42.02	41.12	41.46	286,197
14 Mar 24	42.01000 -1.24	43.49	41.43	42.83	275,915
13 Mar 24	43.25000 -0.86	44.98	41.90	44.11	369,735
12 Mar 24	44.11000 +2.05	45.65	43.20	43.95	584,555
11 Mar 24	42.06000 -1.35	46.17	42.03	46.17	359,171
08 Mar 24	43.41000 +1.17	44.04	42.79	42.79	151,719
07 Mar 24	42.24000 +0.11	43.15	41.50	42.68	92,342
06 Mar 24	42.13000 +0.56	42.60	41.51	42.15	112,704
05 Mar 24	41.57000 -0.72	42.26	41.24	41.83	150,242
04 Mar 24	42.29000 -0.66	43.16	41.66	42.97	210,338
01 Mar 24	42.95000 -0.87	43.90	42.29	43.90	169,809
29 Feb 24	43.82000 +0.26	44.75	43.45	44.36	210,171
28 Feb 24	43.56000 +0.05	45.83	43.09	43.22	215,252
27 Feb 24	43.51000 -1.91	46.44	40.83	42.73	456,800
26 Feb 24	45.42000 -0.85	46.87	45.33	45.87	270,132
23 Feb 24	46.27000 -0.10	47.19	45.32	46.45	173,859
22 Feb 24	46.37000 +0.40	47.20	45.78	46.93	128,807
21 Feb 24	45.97000 -0.87	46.84	45.44	46.49	189,174
20 Feb 24	46.84000 -1.32	47.58	46.42	47.19	240,750
16 Feb 24	48.16000 -0.53	48.94	47.43	48.02	198,962
15 Feb 24	48.69000 -0.01	49.35	47.65	49.02	138,179
14 Feb 24	48.70000 +2.70	48.79	46.91	47.02	118,572
13 Feb 24	46.00000 -2.88	48.12	45.75	46.07	182,984
12 Feb 24	48.88000 +0.79	49.81	48.09	48.09	165,128
09 Feb 24	48.09000 +0.84	48.87	47.63	47.72	152,623
08 Feb 24	47.25000 +0.02	48.50	46.92	47.39	110,941
07 Feb 24	47.23000 +1.81	47.62	44.90	45.67	176,916
06 Feb 24	45.42000 +0.16	45.77	44.87	45.26	104,875
05 Feb 24	45.26000 -0.82	45.59	44.72	45.44	115,219
02 Feb 24	46.08000 -0.37	47.10	45.68	45.96	177,391
01 Feb 24	46.45000 +0.91	46.68	45.23	46.09	143,075
31 Jan 24	45.54000 -2.23	47.84	45.44	47.38	179,870
30 Jan 24	47.77000 -0.59	48.28	47.33	48.00	183,899
29 Jan 24	48.36000 +0.57	48.62	46.35	46.94	195,961
26 Jan 24	47.79000 -1.03	49.84	47.60	48.99	266,662
25 Jan 24	48.82000 +1.91	49.14	47.06	47.84	186,309
24 Jan 24	46.91000 +0.00	47.74	46.69	47.74	448,553
23 Jan 24	46.91000 +0.84	47.01	45.55	46.61	219,748
22 Jan 24	46.07000 +1.44	46.44	44.84	45.33	468,537
19 Jan 24	44.63000 +0.68	45.03	43.40	44.45	194,162
18 Jan 24	43.95000 +2.70	44.15	41.40	41.62	423,628
17 Jan 24	41.25000 +0.43	41.50	39.20	39.83	140,754
16 Jan 24	40.82000 +0.70	40.86	39.41	39.47	126,370
12 Jan 24	40.12000 +0.12	40.87	39.94	40.68	126,657
11 Jan 24	40.00000 +0.13	40.23	38.96	39.78	192,120
10 Jan 24	39.87000 -0.81	40.29	39.06	40.29	155,340
09 Jan 24	40.68000 -1.21	41.27	40.65	41.17	102,486
08 Jan 24	41.89000 +1.69	41.89	40.31	40.34	126,398
05 Jan 24	40.20000 -1.45	41.67	40.19	41.27	153,701
04 Jan 24	41.65000 +0.46	42.28	40.75	41.00	429,394
03 Jan 24	41.19000 -1.50	42.31	41.19	42.01	241,440
02 Jan 24	42.69000 -0.85	43.52	42.42	42.92	324,679
29 Dec 23	43.54000 -0.29	43.92	43.11	43.57	400,410
28 Dec 23	43.83000 -0.62	44.97	43.76	44.16	189,627
27 Dec 23	44.45000 -0.12	45.00	43.99	44.79	248,642
26 Dec 23	44.57000 +0.64	44.59	43.81	44.38	155,522
22 Dec 23	43.93000 -0.28	44.40	43.44	44.26	159,875
21 Dec 23	44.21000 +1.25	44.84	43.03	43.29	639,008
20 Dec 23	42.96000 -1.46	45.55	42.93	44.00	390,979
19 Dec 23	44.42000 +0.87	44.75	43.51	43.98	280,019
18 Dec 23	43.55000 +0.68	44.36	43.00	43.00	168,706
15 Dec 23	42.87000 +0.20	43.27	41.95	42.79	460,089
14 Dec 23	42.67000 +1.82	43.20	41.75	41.81	516,402
13 Dec 23	40.85000 +1.65	40.98	38.33	39.22	239,723
12 Dec 23	39.20000 +0.00	39.62	38.65	38.95	144,486
11 Dec 23	39.20000 -0.55	40.60	39.20	39.60	133,962
08 Dec 23	39.75000 +0.23	40.26	39.46	39.46	207,893
07 Dec 23	39.52000 +0.28	39.68	38.88	39.40	107,090
06 Dec 23	39.24000 -0.76	40.87	39.20	40.19	175,275
05 Dec 23	40.00000 +0.43	40.00	38.88	39.61	193,815
04 Dec 23	39.57000 +0.98	40.26	38.36	38.36	240,859
01 Dec 23	38.59000 +1.76	38.70	36.16	36.61	299,354
30 Nov 23	36.83000 -0.40	37.47	36.49	37.47	273,188
29 Nov 23	37.23000 -0.77	39.48	36.92	38.68	206,889
28 Nov 23	38.00000 -0.24	38.34	37.59	38.13	156,542
27 Nov 23	38.24000 +0.05	38.84	37.92	37.92	128,196
24 Nov 23	38.19000 +0.07	38.43	37.75	37.90	61,865
22 Nov 23	38.12000 +0.30	38.78	38.06	38.31	116,912
21 Nov 23	37.82000 -0.42	38.61	37.61	38.00	174,480
20 Nov 23	38.24000 +0.53	39.71	37.71	37.85	309,274
17 Nov 23	37.71000 +1.86	37.76	35.96	36.05	306,096
16 Nov 23	35.85000 -0.86	37.37	34.87	36.48	320,992
15 Nov 23	36.71000 +0.47	37.16	36.01	36.22	256,488
14 Nov 23	36.24000 +2.70	36.43	34.63	35.22	344,835
13 Nov 23	33.54000 -0.99	34.31	33.13	33.97	263,136
10 Nov 23	34.53000 +2.93	35.46	31.97	33.58	469,073
09 Nov 23	31.60000 -0.92	32.70	31.57	32.54	304,582
08 Nov 23	32.52000 -0.46	32.94	31.95	32.83	225,185
07 Nov 23	32.98000 +0.72	33.07	31.95	32.09	158,931
06 Nov 23	32.26000 -0.48	33.00	31.69	32.91	209,158
03 Nov 23	32.74000 +1.48	32.91	31.97	32.20	415,795
02 Nov 23	31.26000 +1.48	31.86	30.24	30.37	404,227
01 Nov 23	29.78000 +0.59	29.80	28.88	29.42	235,860
31 Oct 23	29.19000 +0.43	29.49	28.63	28.86	161,304
30 Oct 23	28.76000 +0.21	29.38	28.21	29.15	334,472
27 Oct 23	28.55000 -1.53	30.41	28.41	30.21	561,830
26 Oct 23	30.08000 -0.91	31.25	29.91	31.15	298,077
25 Oct 23	30.99000 -1.89	32.57	30.96	32.42	397,065
24 Oct 23	32.88000 +0.45	33.31	32.39	32.86	249,350
23 Oct 23	32.43000 -1.36	33.83	32.41	33.43	300,723
20 Oct 23	33.79000 -2.20	35.87	33.70	35.87	343,622
19 Oct 23	35.99000 -0.37	37.36	35.78	36.23	204,626
18 Oct 23	36.36000 -1.62	38.04	36.33	37.49	137,566
17 Oct 23	37.98000 +0.07	38.62	37.12	37.18	152,774
16 Oct 23	37.91000 +0.57	38.37	37.15	37.79	104,863
13 Oct 23	37.34000 +0.21	37.57	36.60	36.92	218,141
12 Oct 23	37.13000 -2.76	40.17	37.00	40.05	267,746
11 Oct 23	39.89000 +0.55	40.30	39.61	39.66	326,655
10 Oct 23	39.34000 +0.66	40.03	38.98	38.98	204,433
09 Oct 23	38.68000 -1.42	39.97	37.49	39.60	402,366
06 Oct 23	40.10000 +0.34	40.67	38.85	39.96	440,998
05 Oct 23	39.76000 -2.30	43.85	39.19	43.85	826,511
04 Oct 23	42.06000 +3.59	42.06	37.59	38.31	624,398
03 Oct 23	38.47000 -1.79	39.98	38.44	39.85	183,340
02 Oct 23	40.26000 +1.72	40.56	39.23	39.70	377,416
29 Sep 23	38.54000 -0.80	40.25	38.20	39.66	378,028
28 Sep 23	39.34000 +0.84	40.83	38.20	38.27	377,712
27 Sep 23	38.50000 +0.22	39.03	37.90	38.53	217,762
26 Sep 23	38.28000 -1.77	39.77	38.27	39.53	270,227
25 Sep 23	40.05000 +0.91	40.24	38.88	38.89	346,154
22 Sep 23	39.14000 -0.43	40.03	39.06	39.67	247,062
21 Sep 23	39.57000 -1.56	41.54	39.39	40.27	199,887
20 Sep 23	41.13000 -0.32	42.04	41.06	41.58	173,354
19 Sep 23	41.45000 -0.61	42.28	41.09	42.07	181,777
18 Sep 23	42.06000 +0.74	42.42	41.04	41.29	111,110
15 Sep 23	41.32000 -1.32	42.45	41.22	42.45	279,824
14 Sep 23	42.64000 +1.58	42.65	41.12	41.38	187,033
13 Sep 23	41.06000 -0.95	42.38	40.91	42.32	635,746
12 Sep 23	42.01000 -1.40	43.57	41.85	43.25	290,673
11 Sep 23	43.41000 -0.35	44.51	43.38	43.82	210,227
08 Sep 23	43.76000 -1.38	45.42	43.75	45.21	142,806
07 Sep 23	45.14000 -0.48	45.37	44.32	45.13	127,422
06 Sep 23	45.62000 -0.35	46.63	44.68	46.00	405,665
05 Sep 23	45.97000 +0.78	45.98	44.70	44.92	268,927
01 Sep 23	45.19000 +1.71	45.27	43.56	43.66	283,301
31 Aug 23	43.48000 -0.73	45.69	43.47	44.37	680,676
30 Aug 23	44.21000 +1.93	44.37	42.13	42.13	239,311
29 Aug 23	42.28000 +1.29	42.42	40.77	40.83	360,035
28 Aug 23	40.99000 +0.14	42.50	40.65	41.10	204,329
25 Aug 23	40.85000 -0.26	41.31	39.57	41.31	243,046
24 Aug 23	41.11000 -0.13	41.96	40.43	41.83	297,660
23 Aug 23	41.24000 +1.71	41.48	39.39	39.68	1,080,700
22 Aug 23	39.53000 +1.51	40.81	38.42	38.42	373,569
21 Aug 23	38.02000 +0.52	38.98	37.72	38.11	359,597
18 Aug 23	37.50000 -0.60	38.22	37.38	37.43	224,962
17 Aug 23	38.10000 +0.22	38.37	37.33	38.00	298,098
16 Aug 23	37.88000 +0.99	37.90	36.69	36.69	226,221
15 Aug 23	36.89000 -0.99	37.87	36.71	37.60	317,009
14 Aug 23	37.88000 +0.69	37.91	36.33	36.98	290,657
11 Aug 23	37.19000 +3.60	37.21	33.32	33.37	475,590
10 Aug 23	33.59000 -2.39	33.76	31.47	32.50	930,671
09 Aug 23	35.98000 -0.96	37.20	35.77	36.84	308,990
08 Aug 23	36.94000 +0.14	37.14	36.12	36.13	192,427
07 Aug 23	36.80000 +0.21	36.92	35.89	36.72	125,568
04 Aug 23	36.59000 +0.80	37.00	35.76	35.86	156,951
03 Aug 23	35.79000 +0.80	35.86	34.65	34.76	255,176
02 Aug 23	34.99000 +0.49	35.01	33.81	33.81	169,503
01 Aug 23	34.50000 -0.09	34.56	33.58	34.32	118,575
31 Jul 23	34.59000 +1.18	34.79	33.44	33.44	129,984
28 Jul 23	33.41000 -0.37	34.67	33.30	34.11	72,772
27 Jul 23	33.78000 -0.72	35.32	33.59	35.15	104,043
26 Jul 23	34.50000 +1.51	34.52	33.54	33.55	229,472
25 Jul 23	32.99000 +0.22	33.11	32.60	32.68	167,780
24 Jul 23	32.77000 -0.22	33.39	32.68	32.98	108,399
21 Jul 23	32.99000 -0.01	33.32	32.71	33.32	158,920
20 Jul 23	33.00000 -0.74	33.63	32.75	33.63	106,499
19 Jul 23	33.74000 -0.90	34.95	33.48	34.81	127,242
18 Jul 23	34.64000 +0.30	34.85	34.24	34.29	125,116
17 Jul 23	34.34000 +0.40	34.92	34.01	34.01	128,705
14 Jul 23	33.94000 -0.53	34.58	32.84	34.51	406,162
13 Jul 23	34.47000 +0.45	34.93	33.83	34.44	472,676
12 Jul 23	34.02000 +1.05	34.16	33.51	33.85	360,414
11 Jul 23	32.97000 +0.30	33.31	32.58	32.91	250,213
10 Jul 23	32.67000 +0.92	32.81	31.54	31.54	133,790
07 Jul 23	31.75000 +0.01	32.77	31.60	31.86	149,280
06 Jul 23	31.74000 -0.56	32.12	31.43	31.66	139,432
05 Jul 23	32.30000 -0.81	32.93	31.85	32.78	260,274
03 Jul 23	33.11000 +0.18	33.40	32.63	32.87	96,780
30 Jun 23	32.93000 -0.54	34.08	32.69	34.08	211,915
29 Jun 23	33.47000 +0.25	34.42	33.29	33.31	228,265
28 Jun 23	33.22000 -0.08	33.49	32.90	33.03	158,657
27 Jun 23	33.30000 +0.42	33.71	32.71	33.05	120,834
26 Jun 23	32.88000 -0.81	34.46	32.77	33.56	238,603
23 Jun 23	33.69000 -2.00	35.19	33.51	34.84	543,668
22 Jun 23	35.69000 -0.76	36.25	35.52	36.24	130,184
21 Jun 23	36.45000 +0.33	37.32	35.48	35.93	162,577
20 Jun 23	36.12000 -0.20	36.40	35.64	36.03	152,217
16 Jun 23	36.32000 -1.47	38.19	36.17	38.19	467,805
15 Jun 23	37.79000 -0.15	38.27	37.35	37.63	229,824
14 Jun 23	37.94000 -0.29	38.65	37.37	38.32	188,347
13 Jun 23	38.23000 +0.37	38.73	37.73	38.00	223,412
12 Jun 23	37.86000 +0.95	38.06	36.75	36.75	122,178
09 Jun 23	36.91000 +0.20	37.21	36.37	36.68	123,462
08 Jun 23	36.71000 +0.02	36.71	36.19	36.50	123,275
07 Jun 23	36.69000 +0.61	36.95	35.97	36.39	160,885
06 Jun 23	36.08000 +1.06	36.48	34.83	34.95	160,188
05 Jun 23	35.02000 +0.00	35.91	34.83	34.83	137,100
02 Jun 23	35.02000 +0.71	35.58	34.20	35.03	394,943
01 Jun 23	34.31000 -0.26	35.05	34.18	34.51	171,404
31 May 23	34.57000 +0.19	34.81	34.16	34.16	627,796
30 May 23	34.38000 -0.51	35.84	34.21	35.33	197,079
26 May 23	34.89000 +0.81	35.35	34.07	34.07	179,933
25 May 23	34.08000 -0.49	35.06	34.02	34.84	193,734
24 May 23	34.57000 -1.26	35.69	34.50	35.34	274,146
23 May 23	35.83000 -0.30	36.87	35.45	35.75	286,164
22 May 23	36.13000 +1.39	36.45	34.49	34.75	216,535
19 May 23	34.74000 -0.47	35.89	34.61	35.56	160,230
18 May 23	35.21000 +1.21	35.65	33.89	33.89	195,453
17 May 23	34.00000 +1.06	34.46	33.08	33.28	204,133
16 May 23	32.94000 +0.19	33.28	31.99	32.71	154,746
15 May 23	32.75000 +1.00	32.98	31.73	31.91	432,959
12 May 23	31.75000 +2.11	31.83	29.67	29.74	262,444
11 May 23	29.64000 -0.78	29.73	24.76	28.50	528,021
10 May 23	30.42000 +0.66	30.59	29.56	30.06	190,436
09 May 23	29.76000 +0.29	29.88	29.06	29.24	138,757
08 May 23	29.47000 +0.13	29.64	28.81	29.24	165,670
05 May 23	29.34000 +0.94	29.93	28.88	29.05	181,296
04 May 23	28.40000 +0.01	28.66	27.80	28.03	99,767
03 May 23	28.39000 -0.19	29.38	28.31	28.49	251,711
02 May 23	28.58000 -1.80	30.09	28.32	30.09	229,686
01 May 23	30.38000 -0.21	30.71	30.28	30.53	110,371
28 Apr 23	30.59000 -0.05	30.74	30.25	30.56	150,863
27 Apr 23	30.64000 +0.18	30.67	29.81	30.42	163,465
26 Apr 23	30.46000 +0.33	30.67	30.12	30.12	158,057
25 Apr 23	30.13000 -1.91	31.88	30.07	31.52	176,381
24 Apr 23	32.04000 -0.43	32.51	31.23	32.40	203,223
21 Apr 23	32.47000 +0.74	32.57	31.55	31.86	150,830
20 Apr 23	31.73000 -0.43	32.07	31.16	31.64	209,680
19 Apr 23	32.16000 -0.69	32.56	31.34	32.38	181,815
18 Apr 23	32.85000 -1.01	34.56	32.82	34.22	155,091
17 Apr 23	33.86000 +0.49	33.87	32.81	33.59	125,711
14 Apr 23	33.37000 -0.94	34.59	32.85	34.31	134,402
13 Apr 23	34.31000 +0.92	34.53	33.53	33.56	335,015
12 Apr 23	33.39000 +1.01	33.88	32.83	33.03	137,591
11 Apr 23	32.38000 -0.40	33.00	31.86	32.71	154,223
10 Apr 23	32.78000 +0.72	33.00	32.00	32.00	134,982
06 Apr 23	32.06000 -0.34	32.63	31.90	32.41	133,620
05 Apr 23	32.40000 -0.97	33.16	32.00	33.16	142,779
04 Apr 23	33.37000 -0.47	34.07	32.99	34.03	129,504
03 Apr 23	33.84000 -0.12	34.15	32.47	33.67	144,408
31 Mar 23	33.96000 +1.19	33.97	32.77	32.86	337,262
30 Mar 23	32.77000 +0.77	32.77	32.12	32.61	179,922
29 Mar 23	32.00000 +0.83	32.13	31.22	31.50	145,960
28 Mar 23	31.17000 -1.28	32.37	31.05	32.37	149,567
27 Mar 23	32.45000 +0.44	32.53	31.36	32.47	244,167
24 Mar 23	32.01000 +0.13	32.02	31.11	31.58	165,995
23 Mar 23	31.88000 +0.28	32.53	31.33	31.68	197,295
22 Mar 23	31.60000 -1.40	33.03	31.57	32.90	242,968
21 Mar 23	33.00000 +1.65	33.33	31.34	31.68	375,227
20 Mar 23	31.35000 -0.61	32.09	31.15	31.82	236,953
17 Mar 23	31.96000 -1.08	32.83	31.48	32.83	306,846
16 Mar 23	33.04000 -0.18	33.08	32.02	32.60	453,672
15 Mar 23	33.22000 +0.10	33.47	32.11	32.13	310,284
14 Mar 23	33.12000 +0.30	34.16	32.94	34.00	239,117
13 Mar 23	32.82000 +0.20	33.61	31.44	32.00	217,274
10 Mar 23	32.62000 -1.33	33.82	31.90	33.72	301,108
09 Mar 23	33.95000 -1.55	35.91	33.87	35.85	151,841
08 Mar 23	35.50000 -0.12	36.19	35.10	35.67	127,666
07 Mar 23	35.62000 -1.08	37.15	35.48	36.59	106,187
06 Mar 23	36.70000 +0.88	37.91	35.89	35.99	232,713
03 Mar 23	35.82000 +1.65	35.83	34.34	34.50	172,786
02 Mar 23	34.17000 -0.42	35.46	34.13	35.46	291,004
01 Mar 23	34.59000 +0.44	35.05	32.02	34.00	265,857
28 Feb 23	34.15000 +0.60	35.08	33.06	33.50	274,860
27 Feb 23	33.55000 -2.33	36.00	33.41	36.00	316,974
24 Feb 23	35.88000 -0.41	35.93	34.65	35.26	180,370
23 Feb 23	36.29000 +0.18	37.00	35.38	36.56	135,920
22 Feb 23	36.11000 +0.39	36.18	35.24	36.02	164,825
21 Feb 23	35.72000 -0.99	36.72	35.33	36.03	181,156
17 Feb 23	36.71000 +0.32	36.97	35.50	36.31	171,419
16 Feb 23	36.39000 -2.47	38.04	36.29	37.78	307,279
15 Feb 23	38.86000 -0.07	38.95	37.84	38.50	226,920
14 Feb 23	38.93000 +2.52	39.46	35.80	36.03	342,895
13 Feb 23	36.41000 -0.07	36.73	35.91	36.42	200,915
10 Feb 23	36.48000 +0.28	36.65	35.68	35.68	164,924
09 Feb 23	36.20000 +0.20	36.89	36.11	36.59	219,173
08 Feb 23	36.00000 -0.90	37.32	36.00	36.82	195,288
07 Feb 23	36.90000 +0.00	36.99	35.52	36.71	368,808
06 Feb 23	36.90000 -0.68	37.05	36.05	36.95	265,476
03 Feb 23	37.58000 -0.53	38.41	36.53	37.90	386,102
02 Feb 23	38.11000 +2.27	38.25	36.68	36.92	421,110
01 Feb 23	35.84000 +1.85	36.05	33.56	34.17	300,652
31 Jan 23	33.99000 +0.95	34.66	32.91	33.10	395,083
30 Jan 23	33.04000 -1.92	34.67	32.95	34.56	257,453
27 Jan 23	34.96000 +1.74	35.27	33.06	33.10	342,754
26 Jan 23	33.22000 +2.27	33.29	31.50	31.60	364,219
25 Jan 23	30.95000 -0.05	31.25	29.61	30.38	150,966
24 Jan 23	31.00000 -0.66	31.69	30.90	31.07	185,599
23 Jan 23	31.66000 -0.22	32.97	31.36	32.08	218,819
20 Jan 23	31.88000 +0.84	31.88	31.01	31.47	292,980
19 Jan 23	31.04000 -0.22	31.35	30.23	30.75	358,463
18 Jan 23	31.26000 +0.68	31.90	30.94	31.28	284,362
17 Jan 23	30.58000 -0.95	31.96	30.34	31.93	214,201
13 Jan 23	31.53000 +0.75	31.55	29.83	30.34	233,150
12 Jan 23	30.78000 +1.85	30.91	28.96	29.08	496,363
11 Jan 23	28.93000 +1.57	29.15	27.41	27.74	611,732
10 Jan 23	27.36000 +1.06	27.40	26.00	26.00	232,660
09 Jan 23	26.30000 -1.56	28.06	26.27	27.63	213,149
06 Jan 23	27.86000 -0.27	28.38	27.65	28.20	242,351
05 Jan 23	28.13000 +0.69	28.17	26.36	27.29	289,902
04 Jan 23	27.44000 +0.90	27.52	26.66	26.87	280,773
03 Jan 23	26.54000 +0.47	27.17	25.82	26.61	267,736
30 Dec 22	26.07000 +0.01	26.18	25.53	25.74	249,553
29 Dec 22	26.06000 +1.57	26.08	24.75	24.80	240,132
28 Dec 22	24.49000 +0.45	24.70	23.80	23.80	258,436
27 Dec 22	24.04000 -0.27	25.22	23.99	24.30	317,344
23 Dec 22	24.31000 +1.12	24.44	23.09	23.14	330,045
22 Dec 22	23.19000 +0.61	23.33	22.00	22.28	345,988
21 Dec 22	22.58000 +0.60	22.67	22.00	22.20	489,921
20 Dec 22	21.98000 +0.46	22.10	21.26	21.26	463,363
19 Dec 22	21.52000 -0.68	22.53	21.37	22.00	446,010
16 Dec 22	22.20000 -0.47	22.95	21.86	22.45	627,274
15 Dec 22	22.67000 -0.90	23.36	22.53	23.00	273,662
14 Dec 22	23.57000 +0.65	23.65	22.90	22.97	255,973
13 Dec 22	22.92000 +0.04	24.78	22.50	24.09	302,233
12 Dec 22	22.88000 +0.04	23.74	22.60	22.64	246,772
09 Dec 22	22.84000 -0.19	23.14	22.46	22.72	198,143
08 Dec 22	23.03000 +0.69	23.59	22.03	22.41	253,289
07 Dec 22	22.34000 -0.10	22.51	21.68	22.06	216,464
06 Dec 22	22.44000 -1.92	24.43	22.33	24.43	397,635
05 Dec 22	24.36000 -1.53	25.81	24.20	25.55	242,792
02 Dec 22	25.89000 +1.01	25.99	24.09	24.27	282,513
01 Dec 22	24.88000 +0.51	25.73	24.37	24.37	380,232
30 Nov 22	24.37000 +1.97	24.37	22.20	22.61	391,873
29 Nov 22	22.40000 -0.53	23.42	22.36	22.93	142,759
28 Nov 22	22.93000 -0.93	23.83	22.69	23.53	202,629
25 Nov 22	23.86000 -0.09	23.96	23.49	23.64	66,268
23 Nov 22	23.95000 -0.14	24.50	23.78	24.23	93,336
22 Nov 22	24.09000 -0.53	24.55	23.86	24.26	139,496
21 Nov 22	24.62000 -1.29	25.73	24.22	25.49	189,648
18 Nov 22	25.91000 +0.95	25.91	25.20	25.65	339,097
17 Nov 22	24.96000 -0.03	25.29	24.07	24.33	397,333
16 Nov 22	24.99000 -0.27	25.17	24.28	24.84	374,649
15 Nov 22	25.26000 -0.47	26.71	25.00	26.52	477,030
14 Nov 22	25.73000 -1.74	27.65	25.73	26.92	544,997
11 Nov 22	27.47000 +2.20	27.82	24.57	25.19	536,406
10 Nov 22	25.27000 +4.89	25.28	21.49	22.17	953,110
09 Nov 22	20.38000 -2.68	23.75	20.37	23.01	670,841
08 Nov 22	23.06000 -0.38	24.30	22.44	23.58	616,215
07 Nov 22	23.44000 -4.57	25.01	23.11	25.01	560,124
14 Oct 22	28.01000 -1.32	29.81	27.96	29.81	178,971
13 Oct 22	29.33000 +0.21	29.54	27.69	28.26	189,367
12 Oct 22	29.12000 +0.62	29.38	28.00	28.48	147,389
11 Oct 22	28.50000 -0.50	29.17	28.08	28.99	154,829
10 Oct 22	29.00000 -0.89	29.77	28.92	29.77	132,323
07 Oct 22	29.89000 -1.46	30.98	29.78	30.78	159,792
06 Oct 22	31.35000 +0.36	31.97	30.91	30.91	133,820
05 Oct 22	30.99000 +0.37	31.08	29.91	30.22	151,307
04 Oct 22	30.62000 +0.64	31.48	30.06	30.53	526,808
03 Oct 22	29.98000 +0.45	30.40	29.11	29.80	193,785
30 Sep 22	29.53000 -0.89	30.99	29.53	30.34	234,352
29 Sep 22	30.42000 -0.13	30.45	29.20	30.11	325,477
28 Sep 22	30.55000 +0.88	30.69	29.82	29.96	147,743
27 Sep 22	29.67000 +0.51	30.29	29.23	29.68	234,247
26 Sep 22	29.16000 -0.89	30.91	29.05	30.07	344,506
23 Sep 22	30.05000 -0.63	30.64	29.40	30.22	235,076
22 Sep 22	30.68000 -0.11	30.84	29.92	30.47	237,906
21 Sep 22	30.79000 -0.59	32.26	30.73	31.74	234,827
20 Sep 22	31.38000 -0.72	31.93	30.99	31.79	167,727
19 Sep 22	32.10000 +0.02	32.26	31.31	31.40	249,789
16 Sep 22	32.08000 -0.53	32.17	31.41	32.08	275,946
15 Sep 22	32.61000 -0.93	34.12	32.02	33.20	243,359
14 Sep 22	33.54000 -0.81	34.54	33.16	34.54	260,818
13 Sep 22	34.35000 -1.07	34.42	33.74	34.10	189,230
12 Sep 22	35.42000 -0.13	35.97	34.45	35.91	253,940
09 Sep 22	35.55000 +1.00	35.77	35.00	35.00	367,258
08 Sep 22	34.55000 -0.03	35.41	33.99	34.18	191,710
07 Sep 22	34.58000 +1.40	34.70	33.00	33.00	501,044
06 Sep 22	33.18000 -0.35	33.69	32.95	33.68	156,639
02 Sep 22	33.53000 -0.50	34.77	33.37	34.52	131,733
01 Sep 22	34.03000 -1.17	34.72	33.34	34.65	256,399
31 Aug 22	35.20000 -0.09	35.77	34.82	35.46	223,190
30 Aug 22	35.29000 -0.32	36.16	35.05	36.02	144,786
29 Aug 22	35.61000 -0.60	36.44	35.32	35.62	109,547
26 Aug 22	36.21000 -1.41	37.79	35.99	37.79	144,189
25 Aug 22	37.62000 +0.75	37.74	37.10	37.26	111,998
24 Aug 22	36.87000 +0.34	37.54	36.65	36.65	124,818
23 Aug 22	36.53000 -0.38	37.40	36.22	36.61	165,780
22 Aug 22	36.91000 -1.25	37.55	36.76	37.29	183,160
19 Aug 22	38.16000 -1.70	39.30	37.81	39.30	188,643
18 Aug 22	39.86000 +0.50	40.28	38.80	38.97	170,829
17 Aug 22	39.36000 -1.61	40.34	39.29	40.25	161,974
16 Aug 22	40.97000 +0.06	41.21	40.05	40.44	204,112
15 Aug 22	40.91000 -0.67	41.41	39.86	41.41	169,804
12 Aug 22	41.58000 +0.96	42.03	40.71	41.00	204,786
11 Aug 22	40.62000 +1.36	41.79	39.47	39.85	284,016
10 Aug 22	39.26000 -0.93	41.01	38.80	40.35	341,884
09 Aug 22	40.19000 -5.24	47.03	40.06	47.01	398,016
08 Aug 22	45.43000 +1.48	45.53	44.08	44.15	377,061
05 Aug 22	43.95000 -0.18	44.38	43.15	43.40	264,492
04 Aug 22	44.13000 +0.12	44.63	43.59	44.01	195,938
03 Aug 22	44.01000 +2.46	44.10	41.93	42.06	350,721
02 Aug 22	41.55000 +0.28	41.99	40.65	40.76	287,353
01 Aug 22	41.27000 -0.35	41.73	40.00	40.90	175,024
29 Jul 22	41.62000 +0.01	42.32	40.78	41.41	260,196
28 Jul 22	41.61000 +1.60	42.02	39.81	40.10	187,040
27 Jul 22	40.01000 +1.03	40.06	38.22	39.28	190,372
26 Jul 22	38.98000 -1.34	40.58	38.94	40.07	136,968
25 Jul 22	40.32000 -0.19	40.93	39.75	40.40	125,913
22 Jul 22	40.51000 -0.92	41.84	39.71	41.43	234,323
21 Jul 22	41.43000 +1.32	41.56	39.74	40.10	190,259
20 Jul 22	40.11000 +1.12	40.96	38.95	39.08	408,399
19 Jul 22	38.99000 +1.44	39.11	37.60	38.09	109,347
18 Jul 22	37.55000 +0.46	39.25	37.48	37.84	253,082
15 Jul 22	37.09000 +0.72	37.60	35.68	37.12	301,813
14 Jul 22	36.37000 -0.73	37.17	36.10	36.37	236,882
13 Jul 22	37.10000 -1.43	38.91	37.03	37.56	345,765
12 Jul 22	38.53000 -0.55	39.98	38.15	39.24	314,570
11 Jul 22	39.08000 -1.38	40.13	38.97	40.13	192,191
08 Jul 22	40.46000 -0.26	40.84	39.52	40.38	141,350
07 Jul 22	40.72000 +1.87	40.74	39.22	39.22	245,979
06 Jul 22	38.85000 -0.15	39.67	38.37	38.74	170,492
05 Jul 22	39.00000 +0.92	39.17	36.62	37.47	232,031
01 Jul 22	38.08000 +0.59	39.07	37.58	37.61	188,669
30 Jun 22	37.49000 +0.12	37.57	35.26	36.61	227,942
29 Jun 22	37.37000 -0.65	37.84	36.35	37.84	149,348
28 Jun 22	38.02000 -0.52	39.69	37.98	38.77	261,558
27 Jun 22	38.54000 -0.09	39.76	38.06	38.83	310,140
24 Jun 22	38.63000 +0.76	39.63	38.29	38.29	746,429
23 Jun 22	37.87000 +1.53	38.06	36.52	36.68	235,749
22 Jun 22	36.34000 +1.61	36.54	34.22	34.22	268,083
21 Jun 22	34.73000 +0.07	35.81	34.64	35.35	221,175
17 Jun 22	34.66000 +2.18	35.09	32.70	32.89	330,664
16 Jun 22	32.48000 -1.95	33.35	32.02	33.35	354,130
15 Jun 22	34.43000 +0.95	35.16	33.45	34.16	150,720
14 Jun 22	33.48000 +0.20	33.99	32.60	33.29	223,614
13 Jun 22	33.28000 -2.81	35.34	33.19	34.67	284,159
10 Jun 22	36.09000 -0.78	36.74	35.57	35.83	157,142
09 Jun 22	36.87000 -1.55	38.21	36.71	37.92	154,461
08 Jun 22	38.42000 -0.52	39.32	37.96	38.97	118,156
07 Jun 22	38.94000 +0.79	39.09	37.77	37.85	195,834
06 Jun 22	38.15000 +0.11	38.69	37.41	38.69	123,984
03 Jun 22	38.04000 -0.79	38.55	37.33	38.05	112,009
02 Jun 22	38.83000 +2.18	38.86	36.62	36.62	327,130
01 Jun 22	36.65000 -0.93	38.15	35.87	37.90	238,260
31 May 22	37.58000 -1.27	39.13	37.22	38.97	287,221
27 May 22	38.85000 +1.78	38.93	37.41	37.41	209,889
26 May 22	37.07000 +1.42	37.43	35.65	35.68	202,939
25 May 22	35.65000 +1.82	35.72	33.45	33.48	209,651
24 May 22	33.83000 -1.63	35.09	33.06	35.09	346,839
23 May 22	35.46000 +0.27	35.60	33.93	35.53	177,440
20 May 22	35.19000 -0.20	36.26	34.07	36.00	227,748
19 May 22	35.39000 +1.47	35.63	33.72	34.00	284,611
18 May 22	33.92000 -0.62	34.84	32.79	33.15	328,522
17 May 22	34.54000 +1.42	34.57	33.18	33.91	205,247
16 May 22	33.12000 -1.68	35.29	32.98	34.17	294,885
13 May 22	34.80000 +1.59	35.09	33.55	33.99	292,048
12 May 22	33.21000 +0.74	33.22	31.11	31.67	420,445
11 May 22	32.47000 +3.04	33.78	28.97	28.97	715,282
10 May 22	29.43000 -1.41	31.76	28.87	31.74	508,202
09 May 22	30.84000 -1.55	32.11	30.45	31.65	455,858
06 May 22	32.39000 -0.64	33.42	31.42	32.75	433,534
05 May 22	33.03000 -2.49	35.02	32.31	34.72	312,914
04 May 22	35.52000 +1.27	35.58	32.78	34.09	249,081
03 May 22	34.25000 -0.53	35.34	34.01	34.58	159,473
02 May 22	34.78000 +1.74	34.82	32.54	32.77	345,332
29 Apr 22	33.04000 -0.62	34.36	32.86	33.53	241,836
28 Apr 22	33.66000 +0.37	34.26	32.57	33.42	382,383
27 Apr 22	33.29000 -1.60	35.60	33.10	34.54	285,847
26 Apr 22	34.89000 -1.30	35.99	34.61	35.84	287,713
25 Apr 22	36.19000 +1.15	36.58	34.53	34.74	225,754
22 Apr 22	35.04000 -0.31	36.13	34.87	35.09	259,677
21 Apr 22	35.35000 -1.36	38.14	35.22	37.22	302,469
20 Apr 22	36.71000 -0.70	38.33	36.69	37.99	166,237
19 Apr 22	37.41000 +1.47	37.59	35.97	35.97	141,295
18 Apr 22	35.94000 -0.86	36.52	35.01	36.37	188,222
14 Apr 22	36.80000 -0.51	37.72	36.49	37.52	337,155
13 Apr 22	37.31000 +1.25	37.44	35.91	35.91	346,519
12 Apr 22	36.06000 -0.51	38.43	35.96	37.30	243,699
11 Apr 22	36.57000 -0.63	37.69	36.33	36.63	159,619
08 Apr 22	37.20000 -0.83	38.44	36.98	37.63	181,218
07 Apr 22	38.03000 -0.59	39.43	37.33	38.78	266,197
06 Apr 22	38.62000 -1.55	40.00	38.04	39.50	221,585
05 Apr 22	40.17000 -3.31	43.72	40.02	43.64	246,968
04 Apr 22	43.48000 +1.64	43.85	41.88	41.93	283,915
01 Apr 22	41.84000 +1.50	41.88	40.79	40.79	173,609
31 Mar 22	40.34000 -0.76	41.67	39.90	40.87	332,625
30 Mar 22	41.10000 -2.09	43.35	41.07	42.57	272,781
29 Mar 22	43.19000 +2.76	43.39	40.85	41.33	264,936
28 Mar 22	40.43000 +0.25	41.00	39.44	40.20	231,210
25 Mar 22	40.18000 -1.01	42.13	39.93	41.25	297,099
24 Mar 22	41.19000 +0.93	41.26	39.82	40.24	192,416
23 Mar 22	40.26000 -0.81	41.98	39.88	40.62	240,200
22 Mar 22	41.07000 +1.29	41.36	39.71	39.71	244,325
21 Mar 22	39.78000 -1.97	41.75	39.55	41.75	196,745
18 Mar 22	41.75000 +1.73	41.83	39.64	39.94	346,127
17 Mar 22	40.02000 +2.82	40.06	36.68	37.00	439,898
16 Mar 22	37.20000 +1.76	37.67	35.81	36.11	411,780
15 Mar 22	35.44000 +0.40	35.99	34.75	35.00	327,022
14 Mar 22	35.04000 -2.52	37.85	34.99	37.44	467,333
11 Mar 22	37.56000 -1.28	39.70	37.02	39.44	392,470
10 Mar 22	38.84000 -0.12	38.92	37.38	38.01	247,016
09 Mar 22	38.96000 +1.62	39.50	38.09	38.21	322,329
08 Mar 22	37.34000 +0.31	38.79	36.29	37.05	310,516
07 Mar 22	37.03000 -1.31	39.00	36.60	38.32	418,627
04 Mar 22	38.34000 -0.51	39.50	38.04	38.69	248,594
03 Mar 22	38.85000 -1.38	40.46	38.48	40.46	330,532
02 Mar 22	40.23000 -1.16	42.01	39.15	41.67	410,063
01 Mar 22	41.39000 -0.55	42.26	40.36	41.97	328,617
28 Feb 22	41.94000 -0.37	43.00	41.05	41.73	406,655
25 Feb 22	42.31000 +0.90	42.39	40.42	41.89	265,375
24 Feb 22	41.41000 +2.88	41.48	36.42	36.49	778,773
23 Feb 22	38.53000 -2.04	41.38	38.40	41.00	343,596
22 Feb 22	40.57000 -0.88	42.08	40.56	40.95	280,770
18 Feb 22	41.45000 -0.42	42.20	40.77	41.71	353,865
17 Feb 22	41.87000 -2.50	43.81	41.76	43.81	445,009
16 Feb 22	44.37000 -1.19	45.24	43.39	45.15	392,409
15 Feb 22	45.56000 +3.64	45.62	42.27	42.78	572,422
14 Feb 22	41.92000 +0.17	43.09	40.85	41.66	232,863
11 Feb 22	41.75000 -0.61	43.37	40.93	42.27	378,760
10 Feb 22	42.36000 +1.13	43.11	39.80	40.15	753,641
09 Feb 22	41.23000 +1.68	41.28	39.62	40.09	591,406
08 Feb 22	39.55000 +0.91	40.00	38.49	38.57	277,437
07 Feb 22	38.64000 +1.39	39.23	37.05	37.05	456,581
04 Feb 22	37.25000 +1.97	37.66	35.04	35.34	371,433
03 Feb 22	35.28000 -1.15	36.54	34.72	35.43	780,144
02 Feb 22	36.43000 -1.11	38.20	35.59	37.57	747,927
01 Feb 22	37.54000 +0.04	38.16	36.66	37.86	500,360
31 Jan 22	37.50000 +2.54	37.54	34.90	34.90	1,009,025
28 Jan 22	34.96000 +0.96	35.01	33.21	34.12	582,539
27 Jan 22	34.00000 -2.34	37.71	33.84	37.16	618,427
26 Jan 22	36.34000 -0.68	38.88	35.55	37.83	481,455
25 Jan 22	37.02000 -2.59	39.04	36.64	38.47	584,683
24 Jan 22	39.61000 +1.94	39.75	35.41	36.37	606,088
21 Jan 22	37.67000 -1.30	39.96	37.58	38.43	723,461
20 Jan 22	38.97000 -1.09	41.38	38.78	40.36	717,813
19 Jan 22	40.06000 -0.97	42.43	40.01	41.41	442,013
18 Jan 22	41.03000 -3.07	43.42	40.97	43.42	494,475
14 Jan 22	44.10000 -2.16	46.17	43.72	45.24	527,524
13 Jan 22	46.26000 -3.50	49.95	46.03	49.95	387,787
12 Jan 22	49.76000 +0.53	50.35	48.38	49.72	293,748
11 Jan 22	49.23000 +1.64	49.45	47.04	47.50	237,459
10 Jan 22	47.59000 +0.29	47.68	45.81	46.40	404,103
07 Jan 22	47.30000 -2.70	50.59	47.00	49.61	363,610
06 Jan 22	50.00000 +1.00	50.39	48.62	48.92	290,663
05 Jan 22	49.00000 -2.89	52.52	48.68	52.05	798,096
04 Jan 22	51.89000 -1.26	53.51	51.13	53.16	339,563
03 Jan 22	53.15000 +0.38	53.97	51.96	53.28	238,563
31 Dec 21	52.77000 -1.31	54.91	52.37	54.05	243,237
30 Dec 21	54.08000 +1.47	54.73	51.83	52.79	167,141
29 Dec 21	52.61000 +0.67	52.88	51.30	51.95	183,010
28 Dec 21	51.94000 -3.12	55.00	51.76	54.61	193,952
27 Dec 21	55.06000 -0.16	56.27	54.73	55.07	172,264
23 Dec 21	55.22000 +1.04	55.41	53.74	54.27	233,507
22 Dec 21	54.18000 +0.71	54.45	52.42	53.51	214,487
21 Dec 21	53.47000 +4.09	53.67	50.49	50.62	443,352
20 Dec 21	49.38000 -0.56	49.92	47.34	48.33	391,706
17 Dec 21	49.94000 +0.25	51.12	47.61	48.68	435,287
16 Dec 21	49.69000 -3.19	54.33	48.74	53.62	363,525
15 Dec 21	52.88000 +2.26	53.62	50.05	50.38	417,152
14 Dec 21	50.62000 -2.87	52.92	50.37	52.57	408,540
13 Dec 21	53.49000 -1.28	55.69	53.14	54.17	232,040
10 Dec 21	54.77000 -0.85	57.42	54.49	56.01	414,293
09 Dec 21	55.62000 -3.27	58.96	55.42	57.91	245,992
08 Dec 21	58.89000 +1.48	59.42	56.60	57.52	377,846
07 Dec 21	57.41000 +3.29	57.51	55.00	55.00	393,951
06 Dec 21	54.12000 +2.58	55.30	50.93	53.10	416,660
03 Dec 21	51.54000 -2.49	54.80	49.85	54.00	470,824
02 Dec 21	54.03000 +1.63	54.89	52.01	52.72	369,673
01 Dec 21	52.40000 +0.03	55.76	51.99	54.00	497,438
30 Nov 21	52.37000 -2.08	54.71	50.71	53.69	650,468
29 Nov 21	54.45000 -0.75	56.83	54.12	56.30	360,023
26 Nov 21	55.20000 -3.19	57.77	54.59	56.36	201,501
24 Nov 21	58.39000 -0.18	59.07	57.19	57.72	167,024
23 Nov 21	58.57000 -1.08	60.18	57.52	59.43	307,710
22 Nov 21	59.65000 -3.07	63.19	59.41	62.72	312,059
19 Nov 21	62.72000 -1.91	64.85	62.34	64.03	178,839
18 Nov 21	64.63000 -1.16	66.49	63.66	65.84	266,512
17 Nov 21	65.79000 -0.95	66.86	64.90	66.74	181,003
16 Nov 21	66.74000 +0.01	66.87	65.00	65.87	130,554
15 Nov 21	66.73000 -0.29	67.93	66.00	67.28	185,004
12 Nov 21	67.02000 +1.23	67.32	64.90	65.78	104,429
11 Nov 21	65.79000 -1.92	68.99	65.74	67.90	241,643
10 Nov 21	67.71000 +2.47	73.45	64.61	73.45	538,872
09 Nov 21	65.24000 -1.06	67.00	64.92	66.75	190,542
08 Nov 21	66.30000 -0.70	67.91	66.08	67.91	110,868
05 Nov 21	67.00000 +0.79	67.47	66.30	67.16	139,584
04 Nov 21	66.21000 +1.50	66.68	64.92	65.37	192,947
03 Nov 21	64.71000 +1.01	65.61	64.31	64.31	361,446
02 Nov 21	63.70000 -2.73	66.77	63.47	66.77	234,118
01 Nov 21	66.43000 +3.61	66.50	62.28	63.03	425,497
29 Oct 21	62.82000 +0.36	62.99	61.08	62.09	220,491
28 Oct 21	62.46000 +1.28	62.90	61.49	61.49	222,318
27 Oct 21	61.18000 -1.93	63.37	61.13	62.57	343,994
26 Oct 21	63.11000 -0.54	64.55	62.91	63.65	218,263
25 Oct 21	63.65000 -0.04	65.50	63.18	63.62	211,404
22 Oct 21	63.69000 -1.72	65.41	63.46	65.11	209,241
21 Oct 21	65.41000 -1.25	67.81	65.32	66.57	252,420
20 Oct 21	66.66000 -1.75	68.68	66.61	68.68	235,600
19 Oct 21	68.41000 +0.08	69.00	67.39	68.40	231,415
18 Oct 21	68.33000 -0.21	68.81	67.24	67.72	174,244
15 Oct 21	68.54000 -0.27	70.75	68.39	69.80	331,823
14 Oct 21	68.81000 +3.80	69.16	65.03	65.96	323,525
13 Oct 21	65.01000 -0.89	65.90	63.49	65.90	223,132
12 Oct 21	65.90000 +1.91	66.49	64.21	64.21	376,602
11 Oct 21	63.99000 -1.03	66.11	63.89	65.00	139,726
08 Oct 21	65.02000 -0.10	65.57	64.54	64.90	159,981
07 Oct 21	65.12000 +1.50	66.07	64.54	64.54	355,803
06 Oct 21	63.62000 +2.47	64.74	60.14	60.14	368,743
05 Oct 21	61.15000 -0.66	63.63	60.99	61.87	328,674
04 Oct 21	61.81000 -0.32	61.91	60.60	61.91	237,378
01 Oct 21	62.13000 +0.62	62.40	60.75	62.11	234,223
30 Sep 21	61.51000 +0.26	62.35	60.88	61.46	431,242
29 Sep 21	61.25000 -0.83	63.22	61.13	62.94	278,454
28 Sep 21	62.08000 -2.91	64.10	61.81	64.10	314,259
27 Sep 21	64.99000 -0.54	66.55	64.57	65.48	173,423
24 Sep 21	65.53000 -0.34	66.30	65.19	65.19	142,491
23 Sep 21	65.87000 +1.02	66.50	64.57	65.73	284,890
22 Sep 21	64.85000 +2.97	67.62	62.00	62.91	677,237
21 Sep 21	61.88000 -0.22	62.97	60.88	62.75	167,800
20 Sep 21	62.10000 -0.53	62.49	59.65	60.30	450,843
17 Sep 21	62.63000 -0.27	63.54	60.30	62.91	416,742
16 Sep 21	62.90000 +1.20	62.97	59.50	61.70	858,874
15 Sep 21	61.70000 +5.69	62.17	59.55	60.21	3,475,318
14 Sep 21	56.01000 -12.35	61.00	54.40	61.00	3,173,928
13 Sep 21	68.36000 -1.40	69.94	67.43	69.94	102,234
10 Sep 21	69.76000 +0.40	71.31	69.40	70.39	156,765
09 Sep 21	69.36000 +0.99	71.57	68.15	68.71	167,032
08 Sep 21	68.37000 -0.89	69.48	67.25	68.58	121,251
07 Sep 21	69.26000 -1.91	71.18	68.86	71.18	111,639
03 Sep 21	71.17000 -0.78	72.68	70.78	71.99	77,204
02 Sep 21	71.95000 +2.11	72.11	70.00	70.19	155,996
01 Sep 21	69.84000 +1.91	70.94	68.04	68.73	210,466
31 Aug 21	67.93000 -0.11	68.42	67.14	67.32	152,795
30 Aug 21	68.04000 -2.05	71.20	67.93	70.09	205,076
27 Aug 21	70.09000 +4.63	71.36	65.46	66.04	313,454
26 Aug 21	65.46000 -0.41	66.15	64.30	65.29	204,721
25 Aug 21	65.87000 +2.92	66.92	62.62	62.97	341,866
24 Aug 21	62.95000 +1.75	63.07	61.31	61.56	134,592
23 Aug 21	61.20000 +0.50	61.80	60.61	61.27	103,146
20 Aug 21	60.70000 +2.22	61.50	58.31	58.31	178,493
19 Aug 21	58.48000 +1.25	59.00	56.01	56.59	158,027
18 Aug 21	57.23000 +0.65	58.71	55.30	56.63	204,260
17 Aug 21	56.58000 -5.71	62.00	56.34	62.00	409,817
16 Aug 21	62.29000 -0.78	62.75	61.47	62.23	167,372
13 Aug 21	63.07000 -0.28	64.33	62.51	63.01	144,884
12 Aug 21	63.35000 -0.09	65.06	62.25	63.41	137,740
11 Aug 21	63.44000 +0.19	66.14	62.24	63.44	217,825
10 Aug 21	63.25000 +1.40	68.02	61.13	61.13	395,511
09 Aug 21	61.85000 -0.69	63.68	61.80	62.05	129,750
06 Aug 21	62.54000 +0.69	63.66	61.56	61.96	116,236
05 Aug 21	61.85000 +2.08	62.99	59.74	59.92	111,689
04 Aug 21	59.77000 -0.43	60.36	58.49	59.15	116,799
03 Aug 21	60.20000 -1.19	62.10	59.16	61.33	114,510
02 Aug 21	61.39000 +0.34	63.75	61.05	61.41	99,935
30 Jul 21	61.05000 -1.71	62.93	60.71	62.64	156,209
29 Jul 21	62.76000 -1.49	65.20	62.56	65.18	108,733
28 Jul 21	64.25000 +1.32	65.46	63.03	63.27	141,360
27 Jul 21	62.93000 -1.33	64.12	60.92	63.60	180,422
26 Jul 21	64.26000 +0.00	64.93	63.22	64.68	127,280
23 Jul 21	64.26000 +0.36	64.90	63.69	64.59	130,398
22 Jul 21	63.90000 -1.70	65.79	63.77	65.40	119,409
21 Jul 21	65.60000 +2.07	65.93	63.71	64.25	114,672
20 Jul 21	63.53000 +2.56	64.06	60.57	61.60	146,153
19 Jul 21	60.97000 -0.51	62.23	59.05	59.97	216,832
16 Jul 21	61.48000 -2.05	66.14	61.31	64.31	209,920
15 Jul 21	63.53000 -0.26	65.59	63.07	63.20	287,032
14 Jul 21	63.79000 +0.77	64.50	62.39	62.94	548,915
13 Jul 21	63.02000 -4.01	67.67	62.79	66.19	232,784
12 Jul 21	67.03000 -0.73	68.75	66.30	68.34	167,546
09 Jul 21	67.76000 +1.61	67.81	65.40	66.59	124,864
08 Jul 21	66.15000 -2.32	67.96	65.46	66.38	186,510
07 Jul 21	68.47000 +0.55	69.75	67.78	68.81	263,028
06 Jul 21	67.92000 +1.40	67.92	65.51	66.93	221,231
02 Jul 21	66.52000 -0.48	67.99	66.18	67.50	235,622
01 Jul 21	67.00000 -2.94	71.05	66.87	70.03	269,333
30 Jun 21	69.94000 +0.42	70.80	68.31	69.99	635,344
29 Jun 21	69.52000 -0.91	71.76	69.44	70.44	94,416
28 Jun 21	70.43000 -1.44	72.50	69.08	71.56	186,282
25 Jun 21	71.87000 -1.94	74.50	71.29	74.09	752,938
24 Jun 21	73.81000 +2.43	74.06	72.10	72.14	202,835
23 Jun 21	71.38000 +3.47	71.99	68.54	69.22	308,395
22 Jun 21	67.91000 +0.01	68.31	65.90	67.12	178,477
21 Jun 21	67.90000 +2.31	68.31	64.61	65.84	348,302
18 Jun 21	65.59000 -1.85	67.93	64.73	66.33	445,576
17 Jun 21	67.44000 +0.67	68.67	65.70	66.06	292,885
16 Jun 21	66.77000 +0.74	67.10	64.65	65.59	237,725
15 Jun 21	66.03000 -1.19	68.26	65.54	67.29	181,655
14 Jun 21	67.22000 +3.57	67.49	64.13	64.19	193,872
11 Jun 21	63.65000 -0.35	65.04	63.50	64.58	190,230
10 Jun 21	64.00000 -2.11	66.23	63.77	65.67	197,200
09 Jun 21	66.11000 -1.58	69.00	65.86	68.21	227,864
08 Jun 21	67.69000 +0.62	68.82	66.55	68.06	158,725
07 Jun 21	67.07000 +2.25	67.81	64.90	65.00	219,284
04 Jun 21	64.82000 -0.65	66.25	64.76	66.21	163,339
03 Jun 21	65.47000 -1.76	66.54	63.82	66.54	246,550
02 Jun 21	67.23000 -0.79	68.10	66.68	68.04	744,298
01 Jun 21	68.02000 +1.06	68.86	66.17	67.19	217,859
28 May 21	66.96000 +0.11	68.09	66.33	67.25	152,894
27 May 21	66.85000 -1.00	69.85	66.45	68.43	317,065
26 May 21	67.85000 +1.64	68.57	66.48	66.48	232,672
25 May 21	66.21000 -0.85	68.89	66.06	67.35	299,109
24 May 21	67.06000 +3.06	67.10	62.74	64.55	290,832
21 May 21	64.00000 +0.88	64.26	62.10	63.93	215,862
20 May 21	63.12000 +2.93	63.73	59.46	61.00	229,393
19 May 21	60.19000 -0.70	60.38	58.62	58.69	230,447
18 May 21	60.89000 +2.57	62.91	58.50	59.20	260,661
17 May 21	58.32000 -2.47	60.51	57.47	59.99	355,253
14 May 21	60.79000 +2.46	61.72	58.10	59.17	317,003
13 May 21	58.33000 -3.40	64.23	57.46	62.29	494,690
12 May 21	61.73000 -5.05	67.44	61.19	65.01	827,179
11 May 21	66.78000 -6.61	69.50	63.01	66.00	899,987
10 May 21	73.39000 -4.82	76.80	72.20	76.80	334,445
07 May 21	78.21000 +2.99	79.33	75.32	76.23	147,306
06 May 21	75.22000 -2.45	77.45	74.08	77.40	288,894
05 May 21	77.67000 -1.22	79.94	77.46	79.10	94,138
04 May 21	78.89000 -3.39	81.88	77.21	80.55	210,064
03 May 21	82.28000 +0.14	83.12	80.75	83.00	157,668
30 Apr 21	82.14000 -0.24	84.73	80.75	80.75	190,286
29 Apr 21	82.38000 +0.35	83.09	79.80	82.42	160,733
28 Apr 21	82.03000 +0.73	84.30	80.60	80.60	280,867
27 Apr 21	81.30000 -0.08	82.68	80.37	81.80	94,281
26 Apr 21	81.38000 +2.12	81.71	78.82	79.31	169,825
23 Apr 21	79.26000 +1.59	81.56	77.78	77.78	186,037
22 Apr 21	77.67000 +1.75	83.20	76.00	76.32	445,847
21 Apr 21	75.92000 +0.58	76.50	73.00	75.26	323,340
20 Apr 21	75.34000 -2.66	77.89	73.71	77.40	353,866
19 Apr 21	78.00000 -2.33	80.40	75.39	80.40	583,447
16 Apr 21	80.33000 -0.42	84.25	80.19	81.99	355,125
15 Apr 21	80.75000 +3.00	81.23	77.02	78.45	357,452
14 Apr 21	77.75000 -3.13	81.45	77.11	79.70	710,476
13 Apr 21	80.88000 -3.84	86.27	80.75	85.01	378,537
12 Apr 21	84.72000 +1.00	85.90	82.47	83.72	333,847
09 Apr 21	83.72000 +5.51	83.75	78.50	79.21	965,299
08 Apr 21	78.21000 +15.89	82.00	63.00	63.00	1,555,019
07 Apr 21	62.32000 -2.65	65.39	61.92	64.37	148,838
06 Apr 21	64.97000 +0.78	65.80	63.16	64.01	147,745
05 Apr 21	64.19000 -1.80	67.95	64.16	67.36	133,640
01 Apr 21	65.99000 +0.58	68.47	65.45	66.89	232,254
31 Mar 21	65.41000 +0.85	66.88	64.01	65.09	500,994
30 Mar 21	64.56000 +2.00	65.43	60.00	62.01	321,557
29 Mar 21	62.56000 -7.67	69.90	62.53	69.90	287,160
26 Mar 21	70.23000 -0.27	71.86	68.72	71.28	167,739
25 Mar 21	70.50000 +0.19	71.36	67.62	69.14	216,628
24 Mar 21	70.31000 -6.02	77.53	70.23	77.13	222,903
23 Mar 21	76.33000 -2.79	79.25	74.98	78.88	273,931
22 Mar 21	79.12000 +0.58	80.21	77.96	79.41	253,200
19 Mar 21	78.54000 +1.38	80.41	76.82	78.62	303,397
18 Mar 21	77.16000 -1.58	80.55	75.72	76.96	214,902
17 Mar 21	78.74000 +3.55	80.56	73.15	73.85	385,932
16 Mar 21	75.19000 +0.62	78.99	72.67	78.99	319,144
15 Mar 21	74.57000 -3.28	79.82	73.75	79.82	258,048
12 Mar 21	77.85000 +0.22	79.12	75.14	77.13	219,217
11 Mar 21	77.63000 +1.33	79.66	76.15	77.96	129,142
10 Mar 21	76.30000 +3.72	77.99	73.02	73.02	208,019
09 Mar 21	72.58000 +4.96	73.47	69.74	69.74	201,788
08 Mar 21	67.62000 -6.19	74.50	67.47	73.35	289,818
05 Mar 21	73.81000 +2.14	74.09	66.80	71.76	466,351
04 Mar 21	71.67000 -9.55	80.10	70.15	80.01	463,090
03 Mar 21	81.22000 -5.36	87.05	80.56	85.89	257,055
02 Mar 21	86.58000 -1.25	90.35	85.00	87.99	656,557
01 Mar 21	87.83000 +0.95	88.88	86.85	88.64	210,278
26 Feb 21	86.88000 +2.48	89.40	85.46	86.19	291,869
25 Feb 21	84.40000 -1.91	86.84	83.21	85.92	177,711
24 Feb 21	86.31000 +1.30	86.70	83.28	84.19	147,669
23 Feb 21	85.01000 -3.70	87.43	82.02	84.59	304,986
22 Feb 21	88.71000 +3.39	90.00	86.55	87.09	208,193
19 Feb 21	85.32000 +1.14	87.33	84.25	84.85	118,158
18 Feb 21	84.18000 +0.20	85.50	81.29	82.88	109,228
17 Feb 21	83.98000 +0.56	84.38	81.38	82.31	122,430
16 Feb 21	83.42000 -0.22	85.25	81.83	84.26	178,566
12 Feb 21	83.64000 -0.27	85.22	82.99	83.56	84,268
11 Feb 21	83.91000 +0.58	84.52	81.29	82.93	161,521
10 Feb 21	83.33000 +2.19	84.49	80.91	81.75	219,277
09 Feb 21	81.14000 +1.55	81.58	78.75	79.48	108,498
08 Feb 21	79.59000 +0.41	81.00	78.02	80.22	160,410
05 Feb 21	79.18000 +0.60	81.56	78.36	80.86	328,492
04 Feb 21	78.58000 +2.43	78.79	76.07	76.26	144,994
03 Feb 21	76.15000 +2.37	76.62	73.81	74.31	162,719
02 Feb 21	73.78000 +4.91	74.00	69.79	69.92	254,457
01 Feb 21	68.87000 +6.61	70.00	63.22	63.32	644,151
29 Jan 21	62.26000 -3.65	66.76	61.19	65.92	208,920
28 Jan 21	65.91000 +1.49	66.56	63.75	65.62	175,779
27 Jan 21	64.42000 -4.25	68.57	64.17	66.62	238,631
26 Jan 21	68.67000 -4.32	74.55	68.36	73.50	182,022
25 Jan 21	72.99000 +2.49	73.50	69.66	70.81	203,727
22 Jan 21	70.50000 -1.34	73.04	69.11	71.00	161,307
21 Jan 21	71.84000 -1.83	74.68	70.86	74.05	181,343
20 Jan 21	73.67000 +0.72	75.89	72.84	73.64	438,798
19 Jan 21	72.95000 +4.34	73.10	68.76	70.14	321,575
15 Jan 21	68.61000 -1.37	69.79	67.43	68.98	182,922
14 Jan 21	69.98000 +3.51	70.18	66.39	66.83	451,864
13 Jan 21	66.47000 +7.15	68.25	61.74	62.90	625,755
12 Jan 21	59.32000 -1.57	61.40	58.93	60.92	236,015
11 Jan 21	60.89000 -1.22	61.83	60.58	61.34	116,889
08 Jan 21	62.11000 -1.32	63.99	61.12	63.50	115,698
07 Jan 21	63.43000 +0.24	65.57	62.44	64.23	211,853
06 Jan 21	63.19000 +2.77	64.35	60.82	62.10	737,757
05 Jan 21	60.42000 +0.19	61.35	59.60	59.96	143,683
04 Jan 21	60.23000 -2.56	63.00	58.48	62.88	280,251
31 Dec 20	62.79000 -0.18	63.98	62.43	62.84	150,721
30 Dec 20	62.97000 -0.11	64.21	62.82	63.30	153,887
29 Dec 20	63.08000 -2.65	66.22	62.65	65.86	159,349
28 Dec 20	65.73000 -1.10	68.47	65.39	68.06	112,902
24 Dec 20	66.83000 +0.54	68.25	66.45	66.53	54,324
23 Dec 20	66.29000 +1.18	67.07	64.73	65.32	166,892
22 Dec 20	65.11000 +0.70	65.71	64.00	64.95	152,452
21 Dec 20	64.41000 -1.18	64.65	62.43	63.68	218,475
18 Dec 20	65.59000 -1.91	68.31	65.50	66.90	1,008,507
17 Dec 20	67.50000 +1.97	69.85	65.53	65.53	497,513
16 Dec 20	65.53000 +1.13	67.56	63.82	66.11	230,510
15 Dec 20	64.40000 +2.84	64.40	61.11	61.86	244,549
14 Dec 20	61.56000 +3.61	62.21	59.73	60.54	282,397
11 Dec 20	57.95000 -0.14	59.45	57.11	57.36	160,039
10 Dec 20	58.09000 +0.63	58.75	56.04	56.68	142,450
09 Dec 20	57.46000 -0.38	60.50	57.10	58.40	179,957
08 Dec 20	57.84000 +1.15	58.53	56.60	56.60	170,830
07 Dec 20	56.69000 -1.31	60.00	55.38	57.65	196,889
04 Dec 20	58.00000 +3.01	58.48	55.45	55.67	209,793
03 Dec 20	54.99000 +1.22	56.01	53.89	53.96	208,141
02 Dec 20	53.77000 -2.36	55.63	53.69	55.63	160,724
01 Dec 20	56.13000 +2.15	58.89	55.84	56.38	288,801
30 Nov 20	53.98000 -1.53	56.34	52.99	55.58	532,799
27 Nov 20	55.51000 -0.52	56.68	55.17	56.04	149,400
25 Nov 20	56.03000 +1.05	57.00	54.22	54.89	202,477
24 Nov 20	54.98000 +0.31	55.77	54.07	54.85	194,524
23 Nov 20	54.67000 +0.80	55.48	54.02	54.13	154,452
20 Nov 20	53.87000 +1.21	54.38	52.23	52.59	181,259
19 Nov 20	52.66000 +1.78	52.82	50.81	50.81	200,483
18 Nov 20	50.88000 +1.04	51.69	49.41	50.10	207,248
17 Nov 20	49.84000 -0.65	50.24	47.92	50.04	324,282
16 Nov 20	50.49000 +2.40	50.67	48.61	48.72	307,263
13 Nov 20	48.09000 +0.64	48.37	46.46	47.91	184,170
12 Nov 20	47.45000 +0.36	50.05	46.14	46.97	264,540
11 Nov 20	47.09000 +3.99	47.37	43.47	43.86	335,349
10 Nov 20	43.10000 +0.51	43.55	40.90	42.89	274,597
09 Nov 20	42.59000 -0.68	47.36	42.24	47.36	457,749
06 Nov 20	43.27000 +0.70	45.74	42.11	44.89	542,800
05 Nov 20	42.57000 +2.20	42.99	40.49	40.50	349,787
04 Nov 20	40.37000 +0.74	41.22	39.36	39.36	213,514
03 Nov 20	39.63000 +0.60	39.93	38.57	39.39	244,566
02 Nov 20	39.03000 +2.06	39.04	37.00	37.20	465,088
30 Oct 20	36.97000 -1.02	37.84	36.00	37.84	181,997
29 Oct 20	37.99000 +1.50	38.22	36.12	36.18	151,182
28 Oct 20	36.49000 -1.56	37.61	36.28	37.14	255,625
27 Oct 20	38.05000 +0.62	38.19	37.40	37.56	147,974
26 Oct 20	37.43000 -0.57	37.95	36.25	37.44	247,389
23 Oct 20	38.00000 +0.20	38.17	36.67	38.00	217,090
22 Oct 20	37.80000 +0.96	38.25	36.80	36.84	313,104
21 Oct 20	36.84000 -0.61	37.81	36.45	37.52	203,373
20 Oct 20	37.45000 -0.30	39.30	37.21	38.93	255,958
19 Oct 20	37.75000 -0.91	39.75	37.53	39.03	236,205
16 Oct 20	38.66000 +0.09	39.82	38.53	38.55	220,022
15 Oct 20	38.57000 +0.27	38.80	36.13	37.88	288,916
14 Oct 20	38.30000 +0.77	38.93	37.62	37.62	523,073
13 Oct 20	37.53000 +1.67	37.94	36.10	36.21	536,690
12 Oct 20	35.86000 -0.27	36.24	35.16	36.13	323,578
09 Oct 20	36.13000 -0.46	37.15	36.00	37.12	239,143
08 Oct 20	36.59000 -1.03	38.00	36.33	38.00	174,990
07 Oct 20	37.62000 +1.12	38.03	37.03	37.36	329,484
06 Oct 20	36.50000 -1.38	38.25	36.49	38.01	387,743
05 Oct 20	37.88000 +0.30	38.30	37.30	38.00	456,092
02 Oct 20	37.58000 +0.73	37.98	35.50	35.76	702,531
01 Oct 20	36.85000 -3.66	37.35	35.44	36.75	3,436,016
30 Sep 20	40.51000 -3.77	43.78	39.94	43.08	682,430
29 Sep 20	44.28000 -0.44	44.97	43.57	44.51	164,724
28 Sep 20	44.72000 +1.32	45.34	43.97	44.15	153,570
25 Sep 20	43.40000 +1.24	43.75	41.71	41.91	153,852
24 Sep 20	42.16000 +0.15	43.08	40.49	41.25	169,769
23 Sep 20	42.01000 -1.70	44.34	41.56	43.87	251,423
22 Sep 20	43.71000 +1.50	43.77	41.74	42.61	182,188
21 Sep 20	42.21000 -1.06	42.70	40.65	42.25	326,065
18 Sep 20	43.27000 +0.44	44.48	42.30	43.24	503,664
17 Sep 20	42.83000 +0.77	42.94	41.05	41.31	190,575
16 Sep 20	42.06000 -1.27	44.21	41.48	43.55	315,589
15 Sep 20	43.33000 +1.51	46.49	43.00	43.85	322,367
14 Sep 20	41.82000 +0.48	42.35	40.56	42.29	272,608
11 Sep 20	41.34000 -0.17	42.72	40.67	41.76	233,510
10 Sep 20	41.51000 +1.42	41.85	40.69	40.69	244,624
09 Sep 20	40.09000 +2.19	40.27	38.16	38.54	187,363
08 Sep 20	37.90000 +1.34	38.53	35.40	36.56	231,972
04 Sep 20	36.56000 -0.91	37.96	34.76	37.96	274,132
03 Sep 20	37.47000 -2.76	40.01	36.29	40.00	281,309
02 Sep 20	40.23000 -0.46	41.00	38.56	41.00	261,081
01 Sep 20	40.69000 +3.35	40.83	36.99	37.19	227,246
31 Aug 20	37.34000 +0.29	37.70	36.56	37.15	122,740
28 Aug 20	37.05000 +0.36	37.15	36.50	36.92	72,965
27 Aug 20	36.69000 -0.28	37.47	36.29	37.21	115,636
26 Aug 20	36.97000 -0.38	38.07	36.84	37.75	158,156
25 Aug 20	37.35000 -0.56	38.17	36.66	38.10	178,703
24 Aug 20	37.91000 -0.76	40.35	37.31	39.21	726,429
21 Aug 20	38.67000 -0.13	39.10	37.99	38.38	131,744
20 Aug 20	38.80000 +2.11	39.97	36.40	36.41	498,288
19 Aug 20	36.69000 +1.81	36.88	34.73	35.01	174,602
18 Aug 20	34.88000 -0.56	35.69	34.72	35.44	105,760
17 Aug 20	35.44000 +0.22	35.69	35.15	35.44	86,557
14 Aug 20	35.22000 -0.77	35.80	34.74	35.80	104,103
13 Aug 20	35.99000 +0.91	36.49	34.83	35.00	142,275
12 Aug 20	35.08000 -0.09	36.00	34.76	35.84	220,032
11 Aug 20	35.17000 +0.83	36.02	34.43	34.76	243,814
10 Aug 20	34.34000 -0.25	36.26	33.63	35.07	164,358
07 Aug 20	34.59000 -0.36	36.26	30.76	33.52	305,042
06 Aug 20	34.95000 +0.48	35.33	33.78	34.31	160,494
05 Aug 20	34.47000 +1.59	36.26	32.92	33.95	339,895
04 Aug 20	32.88000 +1.57	33.44	30.67	31.22	369,998
03 Aug 20	31.31000 +0.55	31.73	30.19	30.92	166,821
31 Jul 20	30.76000 -0.67	31.91	30.30	31.80	166,125
30 Jul 20	31.43000 -0.73	31.93	30.28	31.47	146,196
29 Jul 20	32.16000 +1.06	32.50	30.37	31.00	256,962
28 Jul 20	31.10000 +0.02	32.35	30.65	30.65	199,926
27 Jul 20	31.08000 +1.24	31.23	29.54	29.83	135,114
24 Jul 20	29.84000 -0.98	31.02	29.47	30.42	201,627
23 Jul 20	30.82000 -0.21	32.33	30.19	31.01	199,361
22 Jul 20	31.03000 +0.92	31.78	30.03	30.03	204,014
21 Jul 20	30.11000 +0.35	30.58	29.88	30.09	134,221
20 Jul 20	29.76000 +1.04	30.19	28.43	28.48	349,594
17 Jul 20	28.72000 +0.19	28.89	28.18	28.60	174,000
16 Jul 20	28.53000 -1.26	29.69	28.43	29.41	112,700
15 Jul 20	29.79000 +1.49	30.16	28.76	29.09	155,300
14 Jul 20	28.30000 -0.34	28.99	27.77	28.50	265,100
13 Jul 20	28.64000 -0.88	30.15	28.63	29.80	240,400
10 Jul 20	29.52000 -0.42	29.84	29.04	29.84	132,400
09 Jul 20	29.94000 -0.49	30.73	29.53	30.47	183,500
08 Jul 20	30.43000 -0.06	31.24	30.11	30.49	162,600
07 Jul 20	30.49000 -0.53	31.72	30.25	30.63	197,900
06 Jul 20	31.02000 +0.93	31.21	30.06	30.80	192,000
02 Jul 20	30.09000 +0.12	31.23	29.78	30.63	208,000
01 Jul 20	29.97000 +0.04	30.85	29.59	29.70	207,200
30 Jun 20	29.93000 +0.36	30.00	29.32	29.64	231,500
29 Jun 20	29.57000 +0.49	29.98	28.90	29.46	167,200
26 Jun 20	29.08000 -0.87	30.58	28.75	29.70	854,234
25 Jun 20	29.95000 -0.02	30.70	29.34	29.65	231,825
24 Jun 20	29.97000 -0.31	30.49	29.21	29.80	230,494
23 Jun 20	30.28000 -0.65	31.25	29.90	31.21	283,844
22 Jun 20	30.93000 +0.88	33.00	30.52	33.00	402,785
19 Jun 20	30.05000 -0.14	33.00	29.66	30.72	538,056
18 Jun 20	30.19000 +1.86	31.33	29.36	29.36	332,168
17 Jun 20	28.33000 -1.05	29.94	27.99	29.56	397,877
16 Jun 20	29.38000 +0.85	31.09	29.13	30.00	494,666
15 Jun 20	28.53000 +2.90	29.30	25.19	26.24	315,815
12 Jun 20	25.63000 +0.87	26.38	24.83	26.31	172,530
11 Jun 20	24.76000 -1.53	26.23	24.42	25.37	315,664
10 Jun 20	26.29000 -0.83	27.76	26.26	27.35	286,932
09 Jun 20	27.12000 +0.07	27.39	26.37	26.47	215,168
08 Jun 20	27.05000 -1.42	29.46	26.82	29.07	239,913
05 Jun 20	28.47000 +2.36	28.97	27.11	27.18	469,424
04 Jun 20	26.11000 -0.72	27.00	25.92	26.32	154,257
03 Jun 20	26.83000 +1.49	27.50	25.27	25.80	186,877
02 Jun 20	25.34000 +0.11	25.98	24.97	25.23	174,781
01 Jun 20	25.23000 +0.22	25.53	24.87	24.99	192,565
29 May 20	25.01000 +0.51	25.07	24.05	24.24	188,985
28 May 20	24.50000 -0.93	25.80	23.00	25.51	332,449
27 May 20	25.43000 -0.09	26.00	24.04	25.91	287,536
26 May 20	25.52000 -0.49	27.93	24.87	26.92	519,023
22 May 20	26.01000 +0.84	26.52	24.65	25.42	340,218
21 May 20	25.17000 +0.90	25.43	23.81	24.28	247,327
20 May 20	24.27000 -0.62	26.25	24.07	25.59	458,188
19 May 20	24.89000 +0.00	26.24	24.59	24.72	357,412
18 May 20	24.89000 +3.88	26.39	23.11	23.11	881,702
15 May 20	21.01000 +0.35	21.35	19.90	20.39	253,545
14 May 20	20.66000 -0.50	20.98	19.67	20.42	315,066
13 May 20	21.16000 -0.36	22.56	20.04	21.57	454,652
12 May 20	21.52000 -1.96	25.44	21.41	24.25	660,675
11 May 20	23.48000 +2.37	23.62	21.28	21.70	657,262
08 May 20	21.11000 +1.34	28.20	20.87	26.23	835,945
07 May 20	19.77000 +1.03	20.36	18.72	18.72	314,599
06 May 20	18.74000 +0.44	19.23	17.89	18.51	280,591
05 May 20	18.30000 +1.05	18.95	17.16	17.16	253,634
04 May 20	17.25000 -0.85	17.66	16.78	17.27	361,235
01 May 20	18.10000 -0.81	18.73	17.35	18.20	647,263
30 Apr 20	18.91000 -0.86	19.77	18.47	19.34	164,307
29 Apr 20	19.77000 +1.78	19.98	18.49	18.74	320,157
28 Apr 20	17.99000 +0.72	18.49	17.53	17.81	228,268
27 Apr 20	17.27000 +1.31	17.91	16.08	16.25	316,781
24 Apr 20	15.96000 -0.29	16.68	15.49	16.43	225,260
23 Apr 20	16.25000 +0.77	16.39	15.31	15.35	359,493
22 Apr 20	15.48000 +1.38	15.95	14.49	14.56	360,321
21 Apr 20	14.10000 -0.61	14.62	13.85	14.23	182,886
20 Apr 20	14.71000 -0.32	14.94	14.36	14.63	239,421
17 Apr 20	15.03000 +0.62	15.50	14.56	14.89	341,607
16 Apr 20	14.41000 -0.02	14.49	14.00	14.41	293,933
15 Apr 20	14.43000 -0.29	14.45	13.73	13.73	213,406
14 Apr 20	14.72000 +0.93	14.84	14.00	14.40	390,584
13 Apr 20	13.79000 -0.95	14.66	13.14	14.66	306,205
09 Apr 20	14.74000 +0.23	15.68	14.45	14.97	867,149
08 Apr 20	14.51000 +1.40	14.56	13.11	13.25	444,880
07 Apr 20	13.11000 +0.12	14.05	13.01	13.64	347,076
06 Apr 20	12.99000 +2.03	13.24	11.30	11.56	406,323
03 Apr 20	10.96000 -1.06	11.94	10.52	11.63	334,468
02 Apr 20	12.02000 +0.38	12.24	10.91	11.52	442,240
01 Apr 20	11.64000 -1.22	12.57	11.38	12.50	432,101
31 Mar 20	12.86000 +0.31	13.27	12.38	12.45	496,193
30 Mar 20	12.55000 -0.53	13.31	12.00	13.11	368,434
27 Mar 20	13.08000 -1.52	14.36	12.83	14.04	422,616
26 Mar 20	14.60000 +1.42	15.04	13.19	13.40	432,267
25 Mar 20	13.18000 +1.21	13.88	11.67	11.85	560,181
24 Mar 20	11.97000 +0.96	12.23	10.31	11.51	536,082
23 Mar 20	11.01000 -0.14	11.32	10.11	11.22	471,796
20 Mar 20	11.15000 -0.83	12.99	10.68	12.21	520,498
19 Mar 20	11.98000 +1.26	12.54	10.35	10.70	535,030
18 Mar 20	10.72000 -1.92	12.63	9.70	11.37	549,717
17 Mar 20	12.64000 +1.07	13.69	9.64	12.13	908,434
16 Mar 20	11.57000 -4.43	14.83	11.30	14.50	772,961
13 Mar 20	16.00000 +0.62	18.58	14.12	17.22	940,123
12 Mar 20	15.38000 -4.73	18.30	15.00	16.92	851,248
11 Mar 20	20.11000 -1.85	22.22	18.40	21.55	1,303,435
10 Mar 20	21.96000 -0.07	24.00	21.38	22.87	504,878
09 Mar 20	22.03000 -2.15	23.48	21.52	23.22	494,123
06 Mar 20	24.18000 -1.15	24.94	22.86	24.57	434,934
05 Mar 20	25.33000 -0.80	26.11	25.26	25.64	331,394
04 Mar 20	26.13000 +0.11	26.58	25.91	26.55	218,946
03 Mar 20	26.02000 -1.36	27.95	25.42	27.41	287,897
02 Mar 20	27.38000 +0.89	27.45	25.70	26.65	292,233
28 Feb 20	26.49000 -0.51	27.15	25.76	26.00	511,218
27 Feb 20	27.00000 -0.82	27.98	26.94	27.20	445,272
26 Feb 20	27.82000 -0.27	29.18	27.58	28.22	393,653
25 Feb 20	28.09000 -1.83	30.21	28.03	30.21	423,163
24 Feb 20	29.92000 -0.36	30.02	29.01	29.57	233,969
21 Feb 20	30.28000 -0.71	30.95	29.91	30.95	183,985
20 Feb 20	30.99000 +0.07	31.24	30.55	30.92	165,297
19 Feb 20	30.92000 -0.61	31.79	30.91	31.43	117,088
18 Feb 20	31.53000 -0.20	31.87	31.26	31.69	93,387
14 Feb 20	31.73000 +0.28	31.82	31.45	31.45	72,840
13 Feb 20	31.45000 +0.03	31.60	31.14	31.38	69,570
12 Feb 20	31.42000 -0.11	31.75	31.17	31.75	120,482
11 Feb 20	31.53000 -0.09	32.04	29.75	31.37	184,015
10 Feb 20	31.62000 -0.43	32.42	31.55	32.00	138,536
07 Feb 20	32.05000 +0.05	32.30	31.43	31.89	347,691
06 Feb 20	32.00000 -0.43	32.42	31.50	32.30	565,259
05 Feb 20	32.43000 -1.55	33.82	31.82	33.64	700,377
04 Feb 20	33.98000 -0.22	34.95	33.90	34.37	98,713
03 Feb 20	34.20000 +0.17	34.34	33.82	34.06	169,187
31 Jan 20	34.03000 -0.69	34.74	33.99	34.73	241,110
30 Jan 20	34.72000 -0.08	34.79	34.14	34.74	247,641
29 Jan 20	34.80000 +1.24	35.10	33.76	33.84	210,782
28 Jan 20	33.56000 +0.37	34.57	33.25	33.53	239,327
27 Jan 20	33.19000 -0.38	33.83	33.16	33.50	132,785
24 Jan 20	33.57000 +1.15	33.88	32.67	32.67	321,965
23 Jan 20	32.42000 +1.31	32.77	31.04	31.28	207,992
22 Jan 20	31.11000 +1.06	31.37	30.22	30.22	238,767
21 Jan 20	30.05000 -0.10	30.28	29.72	29.97	200,946
17 Jan 20	30.15000 -0.13	30.43	29.33	30.00	715,738
16 Jan 20	30.28000 +0.49	30.48	29.87	29.97	1,261,889
15 Jan 20	29.79000 -0.14	30.52	29.47	30.00	189,119
14 Jan 20	29.93000 -1.07	30.83	29.83	30.82	234,288
13 Jan 20	31.00000 +0.43	31.01	30.30	30.53	133,490
10 Jan 20	30.57000 -0.02	30.91	30.46	30.85	132,551
09 Jan 20	30.59000 -0.02	31.16	30.52	30.66	136,615
08 Jan 20	30.61000 -0.63	31.08	29.95	30.24	259,005
07 Jan 20	31.24000 -0.04	31.57	31.19	31.20	97,819
06 Jan 20	31.28000 -0.41	31.77	31.19	31.42	143,321
03 Jan 20	31.69000 +0.11	31.70	31.28	31.28	144,077
02 Jan 20	31.58000 +0.84	31.78	30.68	30.90	157,566
31 Dec 19	30.74000 -0.28	31.59	30.39	30.98	509,129
30 Dec 19	31.02000 +0.08	31.27	30.43	30.91	216,635
27 Dec 19	30.94000 -0.26	31.38	30.71	31.24	192,332
26 Dec 19	31.20000 +0.44	31.33	30.76	30.89	401,603
24 Dec 19	30.76000 +0.03	30.86	30.55	30.63	99,655
23 Dec 19	30.73000 -0.03	31.13	30.53	30.81	208,938
20 Dec 19	30.76000 -0.24	31.49	30.57	30.96	224,063
19 Dec 19	31.00000 +0.69	31.21	30.32	30.50	155,943
18 Dec 19	30.31000 +0.38	30.81	29.68	29.93	217,501
17 Dec 19	29.93000 -0.18	30.48	29.77	30.21	141,544
16 Dec 19	30.11000 +0.61	30.23	29.65	29.66	167,764
13 Dec 19	29.50000 +0.12	29.70	29.32	29.37	75,820
12 Dec 19	29.38000 -0.17	29.63	29.21	29.52	115,358
11 Dec 19	29.55000 -0.02	29.87	28.96	29.64	129,205
10 Dec 19	29.57000 +0.39	29.72	29.09	29.31	127,325
09 Dec 19	29.18000 -0.06	29.51	29.05	29.30	92,014
06 Dec 19	29.24000 +0.37	29.43	28.93	29.05	226,069
05 Dec 19	28.87000 +0.02	29.22	28.58	29.07	116,972
04 Dec 19	28.85000 +0.00	29.58	28.29	28.85	160,330
03 Dec 19	28.85000 -0.13	29.09	28.05	28.69	192,884
02 Dec 19	28.98000 -1.11	30.13	28.62	30.13	246,686
29 Nov 19	30.09000 -0.29	30.41	29.72	30.35	149,516
27 Nov 19	30.38000 +0.08	30.49	29.98	30.35	130,610
26 Nov 19	30.30000 +0.20	30.81	30.03	30.03	106,389
25 Nov 19	30.10000 +0.10	30.77	29.62	30.00	212,936
22 Nov 19	30.00000 -0.38	30.40	29.66	30.38	120,402
21 Nov 19	30.38000 -0.61	31.24	30.08	31.17	116,895
20 Nov 19	30.99000 +0.05	31.36	30.56	30.77	154,183
19 Nov 19	30.94000 +0.02	31.34	30.35	30.93	152,987
18 Nov 19	30.92000 +0.71	31.26	29.93	30.01	221,707
15 Nov 19	30.21000 -0.37	30.88	30.10	30.76	155,018
14 Nov 19	30.58000 -0.41	31.00	30.53	30.93	236,694
13 Nov 19	30.99000 -0.30	31.75	30.75	31.00	177,576
12 Nov 19	31.29000 +1.06	31.74	30.44	30.51	340,225
11 Nov 19	30.23000 +1.09	30.44	28.84	28.84	389,551
08 Nov 19	29.14000 +3.76	29.87	26.38	26.38	390,891
07 Nov 19	25.38000 -0.60	27.08	25.21	26.15	200,429
06 Nov 19	25.98000 +0.09	26.06	25.55	25.99	147,863
05 Nov 19	25.89000 -0.18	26.27	25.50	26.22	138,703
04 Nov 19	26.07000 +0.57	26.28	25.58	25.69	170,624
01 Nov 19	25.50000 +0.44	25.74	24.80	25.13	166,475
31 Oct 19	25.06000 +0.01	25.41	24.71	25.07	116,388
30 Oct 19	25.05000 +0.38	25.58	24.20	24.59	217,646
29 Oct 19	24.67000 -0.11	25.60	24.42	24.73	578,312
28 Oct 19	24.78000 +0.01	25.00	24.45	24.81	107,090
25 Oct 19	24.77000 +0.59	24.86	24.04	24.04	106,603
24 Oct 19	24.18000 +0.63	24.25	23.27	23.67	137,951
23 Oct 19	23.55000 +0.15	23.83	23.30	23.40	123,659
22 Oct 19	23.40000 -0.08	23.92	23.30	23.58	120,008
21 Oct 19	23.48000 +0.77	24.00	22.72	22.90	191,744
18 Oct 19	22.71000 -0.21	22.95	22.39	22.84	139,643
17 Oct 19	22.92000 +0.27	23.10	22.56	22.80	207,454
16 Oct 19	22.65000 +0.45	22.74	21.80	22.16	92,765
15 Oct 19	22.20000 -0.55	23.05	22.10	22.68	363,868
14 Oct 19	22.75000 -0.07	23.01	22.61	22.77	73,651
11 Oct 19	22.82000 +0.75	23.06	22.27	22.33	136,606
10 Oct 19	22.07000 -0.28	22.33	21.94	22.14	177,178
09 Oct 19	22.35000 +0.27	22.59	22.16	22.30	184,587
08 Oct 19	22.08000 -0.88	22.86	22.08	22.86	127,888
07 Oct 19	22.96000 -0.14	23.37	22.84	23.01	113,511
04 Oct 19	23.10000 +0.18	23.20	22.51	23.03	88,033
03 Oct 19	22.92000 +0.27	22.95	22.31	22.68	92,756
02 Oct 19	22.65000 +0.08	22.97	22.00	22.50	220,206
01 Oct 19	22.57000 -1.20	24.21	22.50	23.92	503,401
30 Sep 19	23.77000 +0.17	23.83	23.03	23.58	448,910
27 Sep 19	23.60000 +0.02	23.80	23.39	23.68	168,221
26 Sep 19	23.58000 -1.14	24.62	23.31	24.62	181,726
25 Sep 19	24.72000 -0.04	25.08	24.09	24.78	177,694
24 Sep 19	24.76000 -1.05	25.94	24.26	25.80	194,320
23 Sep 19	25.81000 -0.03	25.96	25.55	25.83	81,707
20 Sep 19	25.84000 +0.57	25.90	25.14	25.14	151,033
19 Sep 19	25.27000 +0.64	25.58	24.64	24.68	104,726
18 Sep 19	24.63000 -0.16	24.85	24.25	24.85	173,527
17 Sep 19	24.79000 +0.36	24.81	24.23	24.37	78,675
16 Sep 19	24.43000 +0.11	24.74	24.13	24.21	131,597
13 Sep 19	24.32000 -0.10	25.00	24.02	24.52	197,349
12 Sep 19	24.42000 +0.84	24.85	23.74	24.28	261,193
11 Sep 19	23.58000 +0.63	24.13	22.85	23.05	230,056
10 Sep 19	22.95000 +0.08	23.16	22.39	22.80	117,292
09 Sep 19	22.87000 +0.14	23.44	22.59	22.94	176,093
06 Sep 19	22.73000 -0.25	23.63	22.68	23.25	301,797
05 Sep 19	22.98000 +0.88	23.31	22.46	22.48	291,491
04 Sep 19	22.10000 +0.05	22.63	21.64	22.36	365,858
03 Sep 19	22.05000 -1.08	23.32	21.90	23.02	201,287
30 Aug 19	23.13000 +0.29	23.36	22.62	22.94	303,496
29 Aug 19	22.84000 +0.43	23.06	22.55	22.55	126,231
28 Aug 19	22.41000 -0.23	22.73	22.08	22.57	203,221
27 Aug 19	22.64000 +0.22	22.94	22.06	22.49	166,697
26 Aug 19	22.42000 +0.36	22.62	22.01	22.40	201,802
23 Aug 19	22.06000 +0.11	23.43	21.95	22.00	380,221
22 Aug 19	21.95000 -0.08	22.07	21.56	22.07	238,258
21 Aug 19	22.03000 -0.10	22.45	21.69	22.35	201,810
20 Aug 19	22.13000 -0.75	22.90	22.00	22.89	156,228
19 Aug 19	22.88000 +0.42	23.00	22.08	22.50	208,979
16 Aug 19	22.46000 +0.21	22.84	22.05	22.38	148,673
15 Aug 19	22.25000 +0.08	22.53	21.89	22.02	165,880
14 Aug 19	22.17000 -0.32	22.30	21.75	22.13	221,561
13 Aug 19	22.49000 -0.53	23.19	21.95	22.79	397,367
12 Aug 19	23.02000 -1.85	25.02	22.83	24.96	162,100
09 Aug 19	24.87000 +0.57	24.98	23.98	24.29	217,431
08 Aug 19	24.30000 +1.10	24.67	22.00	23.32	429,688
07 Aug 19	23.20000 -1.81	24.98	23.00	23.74	1,110,575
06 Aug 19	25.01000 -0.76	26.08	24.20	25.79	241,955
05 Aug 19	25.77000 -0.44	26.09	24.89	26.09	148,846
02 Aug 19	26.21000 -0.01	26.22	25.45	26.12	115,319
01 Aug 19	26.22000 +0.23	26.82	25.88	25.98	174,744
31 Jul 19	25.99000 -0.29	27.12	25.95	26.24	217,158
30 Jul 19	26.28000 +0.14	26.57	25.69	25.95	148,935
29 Jul 19	26.14000 +0.18	26.34	25.34	26.00	155,860
26 Jul 19	25.96000 +0.96	26.12	24.95	25.03	355,558
25 Jul 19	25.00000 -0.14	25.25	24.79	25.18	101,413
24 Jul 19	25.14000 +0.18	25.21	24.38	24.88	91,292
23 Jul 19	24.96000 +0.08	25.10	24.45	24.99	165,405
22 Jul 19	24.88000 -0.18	25.51	24.50	25.04	207,921
19 Jul 19	25.06000 -0.23	25.43	24.92	25.29	82,672
18 Jul 19	25.29000 +0.11	25.38	24.84	25.09	69,594
17 Jul 19	25.18000 +0.06	25.52	24.84	25.09	265,249
16 Jul 19	25.12000 -0.16	25.51	24.95	25.21	107,872
15 Jul 19	25.28000 -0.69	26.52	24.77	26.00	554,703
12 Jul 19	25.97000 -0.93	27.18	25.07	26.99	236,252
11 Jul 19	26.90000 +0.04	27.40	26.76	26.93	65,738
10 Jul 19	26.86000 +0.57	26.92	26.25	26.49	191,025
09 Jul 19	26.29000 +0.06	26.31	25.73	26.12	88,485
08 Jul 19	26.23000 -0.03	26.36	25.81	26.06	76,093
05 Jul 19	26.26000 -0.29	26.43	25.72	26.37	88,538
03 Jul 19	26.55000 +0.00	27.03	26.37	26.72	74,094
02 Jul 19	26.55000 +0.11	27.16	25.95	26.43	273,326
01 Jul 19	26.44000 -1.76	28.62	25.68	28.47	396,576
28 Jun 19	28.20000 +0.59	28.44	27.35	27.58	390,040
27 Jun 19	27.61000 +0.45	27.76	26.78	27.20	137,509
26 Jun 19	27.16000 -0.77	28.00	27.12	27.94	114,059
25 Jun 19	27.93000 -0.11	28.64	27.75	28.08	100,657
24 Jun 19	28.04000 -1.12	29.39	28.02	29.03	102,500
21 Jun 19	29.16000 +0.30	29.24	28.30	28.67	99,913
20 Jun 19	28.86000 -0.01	29.77	28.69	29.28	101,213
19 Jun 19	28.87000 +0.56	28.99	28.23	28.34	113,964
18 Jun 19	28.31000 -0.24	29.28	28.29	28.66	104,052
17 Jun 19	28.55000 +0.55	28.73	27.88	28.09	130,410
14 Jun 19	28.00000 -0.18	28.43	27.42	28.10	83,179
13 Jun 19	28.18000 -0.36	29.03	28.08	28.64	150,680
12 Jun 19	28.54000 -0.17	29.35	28.33	28.80	296,742
11 Jun 19	28.71000 -0.64	29.67	28.32	29.67	80,959
10 Jun 19	29.35000 +0.61	29.70	28.92	28.92	193,407
07 Jun 19	28.74000 +1.24	29.00	27.20	27.61	144,683
06 Jun 19	27.50000 +0.01	27.90	27.18	27.53	367,813
05 Jun 19	27.49000 +0.64	27.52	26.82	26.93	155,594
04 Jun 19	26.85000 -0.53	28.08	26.50	27.82	149,011
03 Jun 19	27.38000 -0.73	28.59	27.11	28.36	179,115
31 May 19	28.11000 -0.33	28.59	27.73	28.04	108,619
30 May 19	28.44000 +1.68	28.67	26.86	26.91	180,833
29 May 19	26.76000 -1.16	28.27	26.63	27.92	227,139
28 May 19	27.92000 +0.88	28.23	27.11	27.15	214,005
24 May 19	27.04000 -0.27	27.73	27.04	27.50	125,923
23 May 19	27.31000 -0.24	27.85	26.70	27.10	194,673
22 May 19	27.55000 +1.22	28.28	26.98	27.00	202,810
21 May 19	26.33000 +0.70	26.65	25.89	25.89	122,771
20 May 19	25.63000 -0.27	25.76	25.32	25.52	96,641
17 May 19	25.90000 -0.42	26.81	25.82	26.00	159,564
16 May 19	26.32000 +0.82	26.67	26.00	26.10	258,082
15 May 19	25.50000 +0.53	25.84	24.77	24.86	128,597
14 May 19	24.97000 +0.44	25.51	24.64	24.76	269,586
13 May 19	24.53000 -0.58	24.93	24.07	24.49	228,095
10 May 19	25.11000 +0.98	25.14	23.68	23.86	213,623
09 May 19	24.13000 +0.02	24.34	23.53	23.75	129,077
08 May 19	24.11000 -0.40	25.15	23.76	24.60	251,487
07 May 19	24.51000 -1.28	25.66	23.44	24.79	401,448
06 May 19	25.79000 +0.48	25.99	24.75	24.79	439,884
03 May 19	25.31000 +0.75	25.94	24.72	24.72	281,624
02 May 19	24.56000 +0.26	24.78	24.14	24.30	169,362
01 May 19	24.30000 +0.59	24.72	23.59	23.67	193,787
30 Apr 19	23.71000 +0.00	23.99	23.03	23.62	195,311
29 Apr 19	23.71000 +1.87	23.97	22.00	22.00	264,506
26 Apr 19	21.84000 +0.34	22.06	21.60	21.73	132,667
25 Apr 19	21.50000 -0.17	21.67	21.10	21.67	93,183
24 Apr 19	21.67000 -0.52	22.10	21.57	22.08	185,889
23 Apr 19	22.19000 +0.29	22.43	21.86	21.86	155,235
22 Apr 19	21.90000 -0.14	22.19	21.60	21.79	50,744
18 Apr 19	22.04000 -0.19	22.28	21.82	22.16	125,757
17 Apr 19	22.23000 -0.31	22.88	21.94	22.44	351,079
16 Apr 19	22.54000 -0.20	22.83	22.25	22.75	182,710
15 Apr 19	22.74000 +0.43	23.01	22.32	22.34	285,710
12 Apr 19	22.31000 -0.40	23.16	21.99	22.84	384,489
11 Apr 19	22.71000 +1.16	23.03	21.91	21.91	1,176,136
10 Apr 19	21.55000 -3.42	23.20	20.59	22.50	2,904,052
09 Apr 19	24.97000 -1.23	26.50	24.90	26.03	74,633
08 Apr 19	26.20000 +0.09	26.47	25.59	26.12	64,612
05 Apr 19	26.11000 +1.08	26.31	25.08	25.08	166,960
04 Apr 19	25.03000 -0.48	25.61	24.65	25.55	36,574
03 Apr 19	25.51000 -0.26	26.53	25.34	25.92	65,614
02 Apr 19	25.77000 +0.67	25.86	24.69	25.08	136,910
01 Apr 19	25.10000 +0.64	25.19	24.46	24.70	88,546
29 Mar 19	24.46000 +0.76	24.56	23.41	23.92	89,701
28 Mar 19	23.70000 -0.70	24.68	23.59	24.46	41,963
27 Mar 19	24.40000 -0.57	25.25	24.25	24.99	94,606
26 Mar 19	24.97000 +1.17	25.00	23.99	23.99	105,553
25 Mar 19	23.80000 +0.32	24.02	22.52	23.42	73,559
22 Mar 19	23.48000 -1.02	25.42	23.35	24.50	125,429
21 Mar 19	24.50000 +1.20	25.03	23.06	23.23	127,401
20 Mar 19	23.30000 +1.13	23.48	22.17	22.17	100,978
19 Mar 19	22.17000 -1.08	23.19	21.66	23.19	98,531
18 Mar 19	23.25000 -1.23	24.82	22.06	24.48	119,443
15 Mar 19	24.48000 -0.59	24.89	22.83	23.52	215,858
14 Mar 19	25.07000 +0.42	25.20	24.14	24.54	55,896
13 Mar 19	24.65000 -0.34	25.72	24.63	25.34	43,674
12 Mar 19	24.99000 +0.06	25.41	24.46	25.02	48,932
11 Mar 19	24.93000 +0.71	25.08	24.14	24.18	56,956
08 Mar 19	24.22000 -0.06	24.45	23.43	24.07	49,661
07 Mar 19	24.28000 -0.71	25.00	24.04	24.96	94,834
06 Mar 19	24.99000 -0.05	25.75	24.74	25.03	39,790
05 Mar 19	25.04000 -0.02	25.39	24.94	25.11	47,261
04 Mar 19	25.06000 -1.12	26.47	24.80	26.13	92,721
01 Mar 19	26.18000 -0.79	27.28	26.09	27.09	53,409
28 Feb 19	26.97000 -0.48	27.53	26.78	27.34	59,095
27 Feb 19	27.45000 -0.01	27.59	26.65	27.39	53,764
26 Feb 19	27.46000 -0.34	28.00	27.40	27.71	43,560
25 Feb 19	27.80000 +0.48	28.17	27.47	27.61	51,581
22 Feb 19	27.32000 -0.37	28.17	27.19	27.84	59,007
21 Feb 19	27.69000 +0.07	28.38	27.61	27.61	50,539
20 Feb 19	27.62000 -0.04	27.99	26.96	27.63	98,882
19 Feb 19	27.66000 +0.91	28.53	26.48	26.75	188,415
15 Feb 19	26.75000 +0.12	26.82	26.55	26.68	52,764
14 Feb 19	26.63000 +0.06	27.13	26.26	26.71	107,977
13 Feb 19	26.57000 +1.30	26.66	25.27	25.27	129,142
12 Feb 19	25.27000 +0.57	25.30	24.76	24.99	34,884
11 Feb 19	24.70000 -0.07	24.98	24.48	24.88	31,134
08 Feb 19	24.77000 +0.31	24.92	24.15	24.38	45,186
07 Feb 19	24.46000 -0.53	24.91	24.24	24.69	40,783
06 Feb 19	24.99000 +0.67	25.08	24.09	24.09	70,975
05 Feb 19	24.32000 +0.01	24.88	24.22	24.65	61,063
04 Feb 19	24.31000 -0.20	24.59	24.00	24.51	55,937
01 Feb 19	24.51000 -0.42	25.08	24.29	24.93	33,984
31 Jan 19	24.93000 +0.36	25.29	24.50	24.68	102,467
30 Jan 19	24.57000 +0.02	24.93	24.23	24.80	81,639
29 Jan 19	24.55000 +0.41	24.94	24.19	24.24	95,007
28 Jan 19	24.14000 -0.56	24.53	23.77	24.43	56,198
25 Jan 19	24.70000 +0.83	24.93	23.67	23.90	55,295
24 Jan 19	23.87000 +0.05	23.89	23.65	23.78	54,644
23 Jan 19	23.82000 +0.19	23.98	23.60	23.69	71,444
22 Jan 19	23.63000 -1.03	24.41	22.94	24.41	122,129
18 Jan 19	24.66000 +0.63	24.83	24.03	24.24	144,771
17 Jan 19	24.03000 +1.68	24.05	22.29	22.30	258,393
16 Jan 19	22.35000 +0.72	22.48	21.64	21.64	147,767
15 Jan 19	21.63000 -0.05	21.94	21.07	21.64	72,895
14 Jan 19	21.68000 -0.11	22.07	20.60	21.68	39,345
11 Jan 19	21.79000 +0.55	21.84	21.00	21.09	46,478
10 Jan 19	21.24000 -0.10	21.60	20.56	21.20	90,470
09 Jan 19	21.34000 -0.33	22.22	21.24	21.73	61,948
08 Jan 19	21.67000 +0.99	21.85	20.33	20.91	56,959
07 Jan 19	20.68000 -0.04	21.14	20.20	20.71	56,084
04 Jan 19	20.72000 +0.68	21.05	20.16	20.29	40,011
03 Jan 19	20.04000 -2.23	22.37	19.78	22.00	53,412
02 Jan 19	22.27000 +0.52	23.50	21.44	21.44	217,130
31 Dec 18	21.75000 -0.39	22.51	20.91	22.18	240,675
28 Dec 18	22.14000 +2.17	22.68	19.70	20.00	202,397
27 Dec 18	19.97000 +0.69	20.00	18.83	19.33	117,549
26 Dec 18	19.28000 +1.33	19.40	17.87	17.87	112,086
24 Dec 18	17.95000 +0.92	18.05	16.57	16.75	84,341
21 Dec 18	17.03000 -0.73	17.85	16.79	17.75	136,065
20 Dec 18	17.76000 -0.30	18.32	17.22	18.09	65,674
19 Dec 18	18.06000 -0.21	18.64	17.86	18.42	67,388
18 Dec 18	18.27000 +0.70	18.62	17.73	17.80	45,829
17 Dec 18	17.57000 -1.62	19.17	17.40	19.17	75,943
14 Dec 18	19.19000 -0.67	20.07	18.93	19.82	56,362
13 Dec 18	19.86000 +0.10	20.33	19.35	19.93	48,207
12 Dec 18	19.76000 +0.39	20.57	19.42	19.75	57,708
11 Dec 18	19.37000 -0.01	20.14	18.77	19.85	69,100
10 Dec 18	19.38000 +0.21	19.74	17.93	19.20	124,062
07 Dec 18	19.17000 -0.32	19.65	18.29	19.29	82,311
06 Dec 18	19.49000 +0.50	19.75	18.46	18.63	60,373
04 Dec 18	18.99000 -0.82	20.23	18.56	19.79	71,334
03 Dec 18	19.81000 -0.06	20.17	18.93	20.04	76,597
30 Nov 18	19.87000 +0.21	19.97	19.13	19.64	61,714
29 Nov 18	19.66000 -0.01	19.94	19.02	19.67	47,430
28 Nov 18	19.67000 +1.09	19.73	18.65	18.69	84,734
27 Nov 18	18.58000 +0.67	18.97	17.84	17.84	44,111
26 Nov 18	17.91000 +0.11	18.19	17.48	17.80	60,260
23 Nov 18	17.80000 +0.69	18.16	16.86	16.86	42,877
21 Nov 18	17.11000 +0.55	17.26	16.62	16.80	43,518
20 Nov 18	16.56000 +0.30	16.95	15.78	15.98	132,761
19 Nov 18	16.26000 -0.20	16.43	15.96	16.43	58,960
16 Nov 18	16.46000 +0.06	16.48	15.84	16.19	44,386
15 Nov 18	16.40000 +0.27	16.45	15.65	16.01	63,913
14 Nov 18	16.13000 -0.52	16.86	15.90	16.73	59,429
13 Nov 18	16.65000 +0.14	16.91	16.10	16.58	38,182
12 Nov 18	16.51000 -0.44	17.07	15.22	16.95	192,653
09 Nov 18	16.95000 -2.13	19.00	16.63	19.00	121,912
08 Nov 18	19.08000 -0.28	19.73	18.96	19.19	72,538
07 Nov 18	19.36000 +0.88	19.50	18.70	18.70	89,641
06 Nov 18	18.48000 +0.53	18.69	17.60	17.86	86,571
05 Nov 18	17.95000 -1.11	19.01	17.76	19.01	77,724
02 Nov 18	19.06000 +1.28	19.12	17.66	17.79	147,739
01 Nov 18	17.78000 +0.08	17.89	17.26	17.83	90,108
31 Oct 18	17.70000 +0.09	18.93	17.57	18.31	129,838
30 Oct 18	17.61000 -0.07	18.64	17.41	17.68	95,315
29 Oct 18	17.68000 -1.51	18.65	17.21	18.58	195,832
26 Oct 18	19.19000 -0.74	19.67	18.82	19.59	71,994
25 Oct 18	19.93000 +0.89	20.14	19.20	19.20	163,954
24 Oct 18	19.04000 -1.08	20.47	18.75	20.14	229,624
23 Oct 18	20.12000 -0.78	20.69	19.71	20.57	219,431
22 Oct 18	20.90000 -0.20	21.59	20.82	21.19	106,727
19 Oct 18	21.10000 -1.13	22.63	20.85	22.26	195,587
18 Oct 18	22.23000 +0.22	22.31	21.22	21.90	172,045
17 Oct 18	22.01000 -0.84	22.91	21.45	22.82	102,903
16 Oct 18	22.85000 +0.99	23.53	21.91	22.03	131,786
15 Oct 18	21.86000 +0.90	22.34	20.20	20.86	173,383
12 Oct 18	20.96000 -0.07	21.80	20.85	21.50	115,284
11 Oct 18	21.03000 +1.29	21.56	19.46	19.73	172,545
10 Oct 18	19.74000 -1.08	20.68	18.80	20.68	277,126
09 Oct 18	20.82000 +0.03	21.29	20.58	20.73	104,560
08 Oct 18	20.79000 -1.03	21.79	20.43	21.79	271,736
05 Oct 18	21.82000 -0.25	22.64	21.19	22.25	80,036
04 Oct 18	22.07000 -0.45	22.38	21.60	22.31	114,714
03 Oct 18	22.52000 -1.05	24.21	22.13	23.79	151,813
02 Oct 18	23.57000 +0.66	23.75	22.35	22.86	178,608
01 Oct 18	22.91000 +0.69	23.25	21.81	22.31	174,912
28 Sep 18	22.22000 +0.30	23.19	21.77	21.88	96,138
27 Sep 18	21.92000 +0.13	21.99	21.27	21.99	196,027
26 Sep 18	21.79000 -1.34	23.27	21.70	23.19	135,143
25 Sep 18	23.13000 +0.72	23.99	22.25	22.45	143,578
24 Sep 18	22.41000 +0.81	22.55	20.94	21.46	134,662
21 Sep 18	21.60000 -0.42	22.11	21.53	21.98	230,734
20 Sep 18	22.02000 +0.29	22.35	21.52	21.87	94,735
19 Sep 18	21.73000 -1.58	23.30	21.62	23.17	126,677
18 Sep 18	23.31000 +0.54	23.40	22.45	22.74	142,404
17 Sep 18	22.77000 -1.20	23.96	22.38	23.81	128,561
14 Sep 18	23.97000 -1.07	25.04	23.08	25.04	132,350
13 Sep 18	25.04000 -0.07	25.88	24.97	25.29	172,165
12 Sep 18	25.11000 -0.50	25.93	25.02	25.89	117,059
11 Sep 18	25.61000 +1.72	26.02	23.68	23.90	219,464
10 Sep 18	23.89000 +2.24	24.15	21.61	21.80	129,182
07 Sep 18	21.65000 +0.21	22.16	21.11	21.29	197,029
06 Sep 18	21.44000 -2.30	24.43	21.34	23.94	242,014
05 Sep 18	23.74000 -1.71	25.38	23.47	25.38	157,394
04 Sep 18	25.45000 -0.23	26.40	25.44	25.67	117,967
31 Aug 18	25.68000 +1.74	25.84	23.93	23.93	110,405
30 Aug 18	23.94000 +0.33	24.18	23.35	23.66	73,918
29 Aug 18	23.61000 +0.10	24.10	23.40	23.55	102,423
28 Aug 18	23.51000 +0.17	23.66	23.28	23.34	63,906
27 Aug 18	23.34000 +0.09	23.54	23.14	23.44	109,689
24 Aug 18	23.25000 +0.10	23.52	23.12	23.30	66,635
23 Aug 18	23.15000 -0.11	23.43	23.15	23.17	71,331
22 Aug 18	23.26000 -0.42	23.71	23.07	23.54	93,396
21 Aug 18	23.68000 -0.52	24.32	23.22	24.18	128,865
20 Aug 18	24.20000 +1.08	24.26	23.04	23.15	192,758
17 Aug 18	23.12000 +0.49	25.20	22.54	22.54	509,155
16 Aug 18	22.63000 +0.32	22.71	21.55	22.30	178,306
15 Aug 18	22.31000 -0.71	23.67	21.89	23.13	132,768
14 Aug 18	23.02000 +0.84	23.42	22.24	22.24	144,987
13 Aug 18	22.18000 +0.91	22.48	21.25	21.25	139,606
10 Aug 18	21.27000 -0.13	22.41	20.65	21.31	291,129
09 Aug 18	21.40000 +3.13	22.00	17.84	17.84	343,897
08 Aug 18	18.27000 -0.28	18.52	17.85	18.52	109,861
07 Aug 18	18.55000 -0.11	18.78	18.35	18.76	41,574
06 Aug 18	18.66000 -0.05	19.02	18.55	18.78	54,056
03 Aug 18	18.71000 -0.49	19.27	18.49	19.22	64,299
02 Aug 18	19.20000 +0.10	19.32	18.97	19.02	44,963
01 Aug 18	19.10000 +0.42	19.36	18.70	18.70	55,645
31 Jul 18	18.68000 +0.42	18.73	18.24	18.33	62,228
30 Jul 18	18.26000 -0.27	18.58	17.99	18.58	77,554
27 Jul 18	18.53000 -0.42	19.10	18.18	19.01	108,100
26 Jul 18	18.95000 +0.26	19.05	18.55	18.69	60,412
25 Jul 18	18.69000 +0.36	18.91	18.33	18.40	80,581
24 Jul 18	18.33000 -0.16	18.77	18.20	18.59	88,212
23 Jul 18	18.49000 +0.02	18.78	18.43	18.53	58,083
20 Jul 18	18.47000 +0.19	18.66	18.09	18.35	110,598
19 Jul 18	18.28000 -0.29	18.96	18.20	18.54	122,469
18 Jul 18	18.57000 +0.57	18.71	17.66	17.95	125,798
17 Jul 18	18.00000 +1.10	18.10	16.85	16.85	160,019
16 Jul 18	16.90000 -0.15	17.20	16.55	17.06	92,188
13 Jul 18	17.05000 +0.18	17.25	16.87	16.87	88,010
12 Jul 18	16.87000 +0.67	17.05	16.15	16.29	126,762
11 Jul 18	16.20000 +0.25	16.29	15.81	15.90	88,817
10 Jul 18	15.95000 -0.68	16.76	15.87	16.58	92,590
09 Jul 18	16.63000 -1.03	17.77	16.51	17.72	124,472
06 Jul 18	17.66000 +0.25	17.76	17.28	17.28	91,757
05 Jul 18	17.41000 +0.16	17.56	16.97	17.14	134,118
03 Jul 18	17.25000 +0.12	17.36	16.97	17.22	51,600
02 Jul 18	17.13000 -0.55	17.55	16.84	17.50	84,791
29 Jun 18	17.68000 +1.02	17.97	16.68	16.72	161,975
28 Jun 18	16.66000 +0.56	16.91	16.00	16.10	185,782
27 Jun 18	16.10000 -0.32	16.54	15.60	16.42	141,635
26 Jun 18	16.42000 +0.58	16.85	15.85	15.94	250,288
25 Jun 18	15.84000 -0.62	16.48	15.62	16.43	156,722
22 Jun 18	16.46000 +0.33	16.53	15.80	16.25	1,199,341
21 Jun 18	16.13000 -0.49	16.80	15.74	16.62	160,792
20 Jun 18	16.62000 +1.60	16.89	15.02	15.05	251,547
19 Jun 18	15.02000 -0.29	15.30	14.90	15.22	60,784
18 Jun 18	15.31000 +0.53	15.47	14.76	14.77	100,332
15 Jun 18	14.78000 +0.03	15.00	14.60	14.74	63,333
14 Jun 18	14.75000 -0.01	15.00	14.60	14.76	53,341
13 Jun 18	14.76000 +0.07	15.26	14.70	14.70	70,806
12 Jun 18	14.69000 -0.08	14.83	14.46	14.69	37,524
11 Jun 18	14.77000 +0.71	15.59	14.00	14.00	230,897
08 Jun 18	14.06000 +0.02	14.15	13.87	14.01	39,004
07 Jun 18	14.04000 +0.02	14.19	13.92	14.08	48,905
06 Jun 18	14.02000 -0.31	14.44	13.75	14.33	109,336
05 Jun 18	14.33000 -0.05	14.75	14.21	14.42	24,711
04 Jun 18	14.38000 +0.06	14.51	14.19	14.38	44,251
01 Jun 18	14.32000 +0.31	14.46	13.99	14.00	67,886
31 May 18	14.01000 +0.21	14.16	13.72	13.72	88,216
30 May 18	13.80000 -0.15	14.09	13.59	13.93	41,435
29 May 18	13.95000 +0.04	14.11	13.84	13.87	60,611
25 May 18	13.91000 +0.12	14.20	13.76	13.80	76,676
24 May 18	13.79000 -0.01	13.89	13.66	13.82	20,110
23 May 18	13.80000 +0.08	13.90	13.64	13.66	78,849
22 May 18	13.72000 -0.01	13.92	13.63	13.78	63,039
21 May 18	13.73000 +0.19	13.80	13.37	13.63	52,223
18 May 18	13.54000 -0.43	14.10	13.44	13.97	51,362
17 May 18	13.97000 -0.32	14.75	13.92	14.30	102,596
16 May 18	14.29000 -0.03	14.35	14.03	14.26	42,170
15 May 18	14.32000 -0.28	14.65	14.28	14.57	37,971
14 May 18	14.60000 +0.10	14.71	14.16	14.51	48,898
11 May 18	14.50000 -0.11	14.78	14.00	14.58	70,534
10 May 18	14.61000 +0.17	14.92	14.27	14.48	68,031
09 May 18	14.44000 +0.11	14.47	14.05	14.38	56,829
08 May 18	14.33000 -0.08	14.49	14.17	14.40	39,272
07 May 18	14.41000 -0.25	14.87	14.34	14.74	62,445
04 May 18	14.66000 +0.28	14.75	14.32	14.47	38,373
03 May 18	14.38000 -0.13	14.60	14.28	14.48	39,635
02 May 18	14.51000 -0.16	14.68	14.32	14.63	76,699
01 May 18	14.67000 +0.38	14.74	14.09	14.20	39,883
30 Apr 18	14.29000 -0.42	14.70	13.82	14.70	57,543
27 Apr 18	14.71000 +0.75	16.45	13.94	13.94	321,407
26 Apr 18	13.96000 +0.44	13.98	13.52	13.52	80,507
25 Apr 18	13.52000 +0.09	13.57	13.16	13.24	139,694
24 Apr 18	13.43000 -0.05	13.56	13.23	13.52	53,062
23 Apr 18	13.48000 -0.08	13.64	13.37	13.59	74,924
20 Apr 18	13.56000 -0.04	13.66	13.29	13.55	72,499
19 Apr 18	13.60000 -0.48	14.10	13.55	14.03	75,166
18 Apr 18	14.08000 +0.06	14.25	13.90	14.02	102,501
17 Apr 18	14.02000 -0.36	14.63	13.69	14.40	198,951
16 Apr 18	14.38000 +0.75	14.44	13.55	13.60	82,237
13 Apr 18	13.63000 -0.61	14.43	13.55	14.34	88,962
12 Apr 18	14.24000 +0.62	14.39	13.57	13.66	74,756
11 Apr 18	13.62000 -0.31	14.03	13.51	13.84	64,636
10 Apr 18	13.93000 +0.27	14.00	13.63	13.77	46,330
09 Apr 18	13.66000 +0.06	13.84	13.31	13.65	60,263
06 Apr 18	13.60000 +0.12	13.80	13.26	13.43	46,285
05 Apr 18	13.48000 +0.10	13.52	13.14	13.44	69,689
04 Apr 18	13.38000 +0.16	14.32	12.81	13.15	367,298
03 Apr 18	13.22000 -0.79	14.11	13.08	13.90	146,489
02 Apr 18	14.01000 -0.08	14.87	13.85	13.99	209,450
29 Mar 18	14.09000 +0.81	14.25	13.23	13.25	146,299
28 Mar 18	13.28000 +0.30	13.42	12.60	12.99	206,940
27 Mar 18	12.98000 +1.80	14.10	11.20	11.20	385,473
26 Mar 18	11.18000 +0.05	11.46	10.95	11.07	30,711
23 Mar 18	11.13000 -0.07	11.53	11.05	11.28	20,672
22 Mar 18	11.20000 +0.07	11.52	11.10	11.10	41,327
21 Mar 18	11.13000 -0.78	11.90	10.96	11.90	58,331
20 Mar 18	11.91000 +0.11	14.14	11.55	11.72	322,697
19 Mar 18	11.80000 +1.30	13.25	10.22	10.45	350,313
16 Mar 18	10.50000 -0.27	10.70	10.50	10.62	34,721
15 Mar 18	10.77000 -0.49	11.31	10.65	11.27	29,006
14 Mar 18	11.26000 -0.05	11.37	11.08	11.33	18,206
13 Mar 18	11.31000 -0.02	11.48	10.99	11.30	14,764
12 Mar 18	11.33000 -0.11	11.78	11.28	11.42	52,980
09 Mar 18	11.44000 -0.34	11.65	11.27	11.65	33,692
08 Mar 18	11.78000 +0.76	12.19	11.00	11.00	153,812
07 Mar 18	11.02000 +0.72	11.23	10.07	10.28	64,715
06 Mar 18	10.30000 +0.13	10.55	10.21	10.27	36,827
05 Mar 18	10.17000 -0.99	11.11	10.16	10.99	62,843
02 Mar 18	11.16000 +0.24	11.17	10.51	10.92	223,482
01 Mar 18	10.92000 -0.12	11.29	10.69	11.24	38,156
28 Feb 18	11.04000 -0.31	11.40	11.00	11.40	36,363
27 Feb 18	11.35000 +0.23	11.43	11.11	11.43	23,820
26 Feb 18	11.12000 -0.44	11.79	11.00	11.72	38,161
23 Feb 18	11.56000 +0.43	11.77	11.07	11.08	79,948
22 Feb 18	11.13000 +0.16	11.27	10.96	11.00	48,989
21 Feb 18	10.97000 -0.29	11.40	10.96	11.33	97,566
20 Feb 18	11.26000 +1.27	11.94	9.76	9.89	352,788
16 Feb 18	9.99000 +1.37	10.30	8.50	8.65	686,156
15 Feb 18	8.62000 +0.12	8.69	8.46	8.50	17,110
14 Feb 18	8.50000 -0.12	8.64	8.43	8.56	18,015
13 Feb 18	8.62000 -0.13	8.72	8.37	8.71	15,586
12 Feb 18	8.75000 +0.00	8.81	8.67	8.76	27,789
09 Feb 18	8.75000 -0.08	8.92	8.64	8.85	25,241
08 Feb 18	8.83000 +0.11	8.93	8.47	8.80	23,188
07 Feb 18	8.72000 -0.10	8.80	8.51	8.80	15,102
06 Feb 18	8.82000 +0.23	8.82	8.51	8.51	33,017
05 Feb 18	8.59000 -0.60	9.10	8.43	9.10	18,827
02 Feb 18	9.19000 +0.68	9.19	8.24	8.46	36,525
01 Feb 18	8.51000 -0.09	8.56	8.31	8.56	13,292
31 Jan 18	8.60000 -0.05	8.83	8.56	8.66	7,804
30 Jan 18	8.65000 -0.20	8.91	8.57	8.88	16,025
29 Jan 18	8.85000 +0.01	8.93	8.65	8.83	8,894
26 Jan 18	8.84000 +0.10	8.95	8.77	8.77	15,837
25 Jan 18	8.74000 -0.20	8.97	8.73	8.97	10,789
24 Jan 18	8.94000 +0.12	8.95	8.82	8.85	17,255
23 Jan 18	8.82000 -0.31	9.18	8.72	9.13	27,630
22 Jan 18	9.13000 +0.31	9.14	8.81	8.86	45,436
19 Jan 18	8.82000 +0.44	8.86	8.40	8.40	24,787
18 Jan 18	8.38000 -0.26	8.69	8.37	8.68	22,758
17 Jan 18	8.64000 -0.04	9.04	8.63	8.64	21,926
16 Jan 18	8.68000 +0.01	8.72	8.61	8.69	23,690
12 Jan 18	8.67000 -0.12	8.80	8.63	8.78	19,778
11 Jan 18	8.79000 +0.05	8.95	8.65	8.74	7,501
10 Jan 18	8.74000 -0.14	8.87	8.45	8.80	10,589
09 Jan 18	8.88000 -0.35	9.22	8.82	9.22	22,402
08 Jan 18	9.23000 -0.07	9.30	9.19	9.30	9,810
05 Jan 18	9.30000 +0.10	9.33	9.20	9.22	7,990
04 Jan 18	9.20000 -0.01	9.35	9.20	9.35	4,744
03 Jan 18	9.21000 +0.01	9.34	9.20	9.25	8,886
02 Jan 18	9.20000 -0.15	9.37	9.20	9.35	30,065
29 Dec 17	9.35000 +0.11	9.50	9.26	9.32	16,161
28 Dec 17	9.24000 -0.12	9.43	9.11	9.38	49,303
27 Dec 17	9.36000 +0.13	9.58	9.12	9.23	236,729
26 Dec 17	9.23000 -0.21	9.56	9.21	9.42	43,475
22 Dec 17	9.44000 +0.23	9.57	9.01	9.07	153,007
21 Dec 17	9.21000 -0.06	9.36	9.14	9.29	15,417
20 Dec 17	9.27000 -0.03	9.68	9.21	9.28	147,759
19 Dec 17	9.30000 -0.07	9.62	9.25	9.33	12,528
18 Dec 17	9.37000 +0.26	9.47	8.91	9.41	160,985
15 Dec 17	9.11000 +0.29	9.28	8.79	9.20	21,476
14 Dec 17	8.82000 +0.05	8.98	8.65	8.83	146,848
13 Dec 17	8.77000 -0.03	8.99	8.73	8.76	13,494
12 Dec 17	8.80000 +0.02	8.84	8.63	8.84	53,291
11 Dec 17	8.78000 -0.12	9.01	8.68	8.83	191,825
08 Dec 17	8.90000 +0.14	8.99	8.64	8.78	29,605
07 Dec 17	8.76000 +0.28	9.10	8.40	8.70	35,119
06 Dec 17	8.48000 -0.16	8.62	8.34	8.62	33,219
05 Dec 17	8.64000 -0.02	8.83	8.45	8.69	34,817
04 Dec 17	8.66000 -0.07	8.85	8.57	8.85	38,943
01 Dec 17	8.73000 +0.01	8.88	8.38	8.65	138,726
30 Nov 17	8.72000 +0.51	8.82	8.13	8.23	53,231
29 Nov 17	8.21000 +0.10	8.25	7.99	8.07	34,634
28 Nov 17	8.11000 +0.09	8.27	7.98	8.09	33,566
27 Nov 17	8.02000 +0.18	8.07	7.79	7.79	23,450
24 Nov 17	7.84000 -0.04	8.02	7.70	7.84	14,897
22 Nov 17	7.88000 -0.15	8.09	7.83	7.94	25,271
21 Nov 17	8.03000 +0.16	8.43	7.81	7.87	31,274
20 Nov 17	7.87000 +0.25	7.97	7.31	7.62	38,213
17 Nov 17	7.62000 -0.07	7.84	7.53	7.67	27,621
16 Nov 17	7.69000 +0.01	7.93	7.55	7.59	65,690
15 Nov 17	7.68000 -0.53	8.14	7.59	8.14	67,929
14 Nov 17	8.21000 -0.78	8.95	8.03	8.80	181,631
13 Nov 17	8.99000 +0.24	9.12	8.64	8.82	52,291
10 Nov 17	8.75000 +0.00	8.95	8.73	8.84	34,524
09 Nov 17	8.75000 -0.73	9.46	8.58	9.46	63,742
08 Nov 17	9.48000 -0.02	10.19	9.48	9.57	109,070
07 Nov 17	9.50000 +0.44	9.88	9.00	9.00	150,386
06 Nov 17	9.06000 -1.89	10.95	8.40	10.95	574,828
03 Nov 17	10.95000 -0.40	11.25	10.91	11.21	21,306
02 Nov 17	11.35000 +0.00	11.62	11.09	11.40	99,494
01 Nov 17	11.35000 +0.41	11.44	10.92	10.98	78,354
31 Oct 17	10.94000 +0.44	10.95	10.35	10.51	32,995
30 Oct 17	10.50000 +0.05	10.50	10.39	10.40	27,021
27 Oct 17	10.45000 +0.60	10.47	9.69	9.69	34,493
26 Oct 17	9.85000 -0.40	10.31	9.80	10.27	90,009
25 Oct 17	10.25000 -0.07	10.55	10.13	10.29	36,939
24 Oct 17	10.32000 -0.37	11.14	10.28	10.77	97,278
23 Oct 17	10.69000 -0.37	11.10	10.62	10.98	50,829
20 Oct 17	11.06000 +0.15	11.23	10.89	10.95	38,661
19 Oct 17	10.91000 +0.09	10.91	10.66	10.75	25,586
18 Oct 17	10.82000 +0.18	10.92	10.64	10.64	18,040
17 Oct 17	10.64000 -0.31	11.02	10.56	10.90	16,385
16 Oct 17	10.95000 +0.08	11.03	10.84	10.91	30,652
13 Oct 17	10.87000 -0.65	11.79	10.61	11.60	563,139
12 Oct 17	11.52000 +1.07	11.70	10.47	10.47	367,128
11 Oct 17	10.45000 +0.09	10.45	10.31	10.40	25,003
10 Oct 17	10.36000 +0.03	10.41	10.27	10.37	39,523
09 Oct 17	10.33000 +0.19	10.37	10.10	10.10	16,952
06 Oct 17	10.14000 -0.02	10.20	9.98	10.20	16,212
05 Oct 17	10.16000 +0.16	10.16	9.77	9.95	22,752
04 Oct 17	10.00000 +0.12	10.00	9.82	9.93	17,366
03 Oct 17	9.88000 -0.19	10.25	9.65	10.00	60,703
02 Oct 17	10.07000 -0.37	10.66	10.07	10.50	57,459
29 Sep 17	10.44000 +0.44	10.46	10.00	10.03	67,398
28 Sep 17	10.00000 +0.00	10.10	9.95	9.96	49,023
27 Sep 17	10.00000 -0.02	10.06	9.69	10.02	63,030
26 Sep 17	10.02000 +0.03	10.04	9.91	10.00	83,647
25 Sep 17	9.99000 -0.17	10.16	9.79	10.10	99,470
22 Sep 17	10.16000 -0.08	10.21	10.06	10.19	28,001
21 Sep 17	10.24000 -0.04	10.26	10.19	10.19	12,681
20 Sep 17	10.28000 -0.04	10.33	10.18	10.27	14,985
19 Sep 17	10.32000 -0.06	10.48	10.30	10.39	25,430
18 Sep 17	10.38000 +0.15	10.48	10.12	10.15	51,751
15 Sep 17	10.23000 -0.12	10.39	10.15	10.39	40,025
14 Sep 17	10.35000 -0.13	10.48	10.23	10.43	41,778
13 Sep 17	10.48000 +0.17	10.49	10.30	10.30	15,718
12 Sep 17	10.31000 +0.03	10.44	10.24	10.28	31,073
11 Sep 17	10.28000 +0.04	10.38	10.13	10.23	53,349
08 Sep 17	10.24000 -0.04	10.37	10.15	10.32	33,618
07 Sep 17	10.28000 -0.09	10.45	10.23	10.34	21,510
06 Sep 17	10.37000 -0.35	10.76	10.26	10.67	46,863
05 Sep 17	10.72000 +0.04	10.85	10.54	10.54	61,484
01 Sep 17	10.68000 -0.07	10.78	10.50	10.78	72,508
31 Aug 17	10.75000 +0.01	10.84	10.72	10.75	27,801
30 Aug 17	10.74000 -0.22	10.97	10.65	10.97	45,506
29 Aug 17	10.96000 +0.04	11.04	10.80	10.87	65,080
28 Aug 17	10.92000 -0.08	11.09	10.80	11.00	63,992
25 Aug 17	11.00000 +0.57	11.00	10.45	10.45	163,791
24 Aug 17	10.43000 -0.07	10.50	10.25	10.50	43,879
23 Aug 17	10.50000 +0.12	10.50	10.26	10.38	61,532
22 Aug 17	10.38000 +0.01	10.43	10.31	10.43	38,906
21 Aug 17	10.37000 +0.12	10.40	10.14	10.30	82,991
18 Aug 17	10.25000 +0.85	10.25	9.41	9.41	103,095
17 Aug 17	9.40000 -0.06	9.46	9.29	9.46	88,515
16 Aug 17	9.46000 -0.02	9.65	8.69	9.49	254,838
15 Aug 17	9.48000 -0.14	9.76	9.23	9.76	177,817
14 Aug 17	9.62000 -0.09	9.76	9.17	9.75	136,461
11 Aug 17	9.71000 +0.38	9.77	9.37	9.37	118,569
10 Aug 17	9.33000 +0.22	9.33	9.05	9.07	68,648
09 Aug 17	9.11000 +0.01	9.12	9.06	9.06	10,859
08 Aug 17	9.10000 -0.04	9.14	9.06	9.14	19,084
07 Aug 17	9.14000 +0.05	9.15	9.05	9.10	12,620
04 Aug 17	9.09000 +0.12	9.10	8.89	8.94	12,376
03 Aug 17	8.97000 -0.07	9.07	8.88	9.05	55,569
02 Aug 17	9.04000 +0.08	9.07	8.93	8.97	19,370
01 Aug 17	8.96000 +0.00	8.96	8.83	8.84	9,403
31 Jul 17	8.96000 +0.03	9.04	8.88	8.88	8,835
28 Jul 17	8.93000 -0.05	8.99	8.85	8.90	11,292
27 Jul 17	8.98000 +0.04	9.04	8.79	8.79	20,138
26 Jul 17	8.94000 +0.02	8.98	8.89	8.98	10,915
25 Jul 17	8.92000 +0.23	9.00	8.72	8.72	18,251
24 Jul 17	8.69000 -0.03	8.73	8.61	8.72	10,280
21 Jul 17	8.72000 -0.01	8.76	8.52	8.66	3,609
20 Jul 17	8.73000 -0.04	8.77	8.70	8.77	3,923
19 Jul 17	8.77000 +0.07	8.77	8.57	8.72	14,609
18 Jul 17	8.70000 +0.03	8.75	8.60	8.60	17,887
17 Jul 17	8.67000 +0.01	8.70	8.63	8.65	6,134
14 Jul 17	8.66000 +0.04	8.69	8.49	8.49	7,319
13 Jul 17	8.62000 -0.04	8.69	8.30	8.33	8,486
12 Jul 17	8.66000 +0.03	8.68	8.51	8.67	9,783
11 Jul 17	8.63000 -0.04	8.69	8.62	8.69	3,140
10 Jul 17	8.67000 +0.12	8.70	8.48	8.48	15,429
07 Jul 17	8.55000 +0.02	8.59	8.42	8.52	16,194
06 Jul 17	8.53000 -0.03	8.57	8.50	8.57	8,709
05 Jul 17	8.56000 -0.04	8.74	8.55	8.68	8,973
03 Jul 17	8.60000 +0.09	8.74	8.50	8.60	17,590
30 Jun 17	8.51000 -0.05	8.74	8.48	8.53	10,113
29 Jun 17	8.56000 -0.43	8.89	8.27	8.89	73,347
28 Jun 17	8.99000 -0.14	9.16	8.88	9.15	28,894
27 Jun 17	9.13000 -0.02	9.17	9.01	9.17	12,638
26 Jun 17	9.15000 +0.04	9.19	9.12	9.12	36,930
23 Jun 17	9.11000 +0.05	9.13	9.05	9.06	23,069
22 Jun 17	9.06000 -0.01	9.10	9.02	9.10	16,095
21 Jun 17	9.07000 -0.02	9.13	9.01	9.01	13,975
20 Jun 17	9.09000 +0.37	9.09	8.71	8.72	33,182
19 Jun 17	8.72000 +0.11	8.73	8.59	8.63	21,242
16 Jun 17	8.61000 +0.08	8.62	8.38	8.51	64,758
15 Jun 17	8.53000 +0.09	8.64	8.46	8.47	35,999
14 Jun 17	8.44000 -0.04	8.55	8.44	8.51	37,989
13 Jun 17	8.48000 +0.08	8.58	8.34	8.40	18,929
12 Jun 17	8.40000 -0.08	8.54	8.14	8.41	44,945
09 Jun 17	8.48000 -0.19	8.65	8.29	8.62	86,291
08 Jun 17	8.67000 -0.32	9.00	8.57	8.98	75,663
07 Jun 17	8.99000 +0.17	9.00	8.85	8.85	33,313
06 Jun 17	8.82000 +0.00	9.00	8.70	8.78	44,097
05 Jun 17	8.82000 +0.15	8.82	8.67	8.67	31,981
02 Jun 17	8.67000 +0.07	8.78	8.51	8.57	27,935
01 Jun 17	8.60000 -0.07	8.80	8.55	8.76	67,485
31 May 17	8.67000 +0.08	8.80	8.60	8.67	29,775
30 May 17	8.59000 +0.02	8.70	8.40	8.57	53,801
26 May 17	8.57000 +0.12	8.57	8.35	8.41	48,013
25 May 17	8.45000 +0.03	8.57	8.35	8.43	31,074
24 May 17	8.42000 -0.13	8.55	8.38	8.51	38,987
23 May 17	8.55000 +0.04	8.55	8.28	8.44	40,460
22 May 17	8.51000 +0.22	8.51	8.21	8.23	86,561
19 May 17	8.29000 +0.12	8.36	8.12	8.18	51,178
18 May 17	8.17000 +0.05	8.26	8.01	8.15	119,312
17 May 17	8.12000 -0.13	8.28	8.03	8.17	166,111
16 May 17	8.25000 -0.14	8.44	8.14	8.41	151,908
15 May 17	8.39000 -0.02	8.49	8.21	8.43	66,365
12 May 17	8.41000 +0.06	8.49	8.29	8.35	29,046
11 May 17	8.35000 +0.00	8.39	8.20	8.26	14,109
10 May 17	8.35000 -0.01	8.38	8.24	8.32	73,178
09 May 17	8.36000 +0.00	8.39	8.14	8.35	38,966
08 May 17	8.36000 -0.10	8.51	8.16	8.39	48,476
05 May 17	8.46000 +0.04	8.48	8.05	8.47	43,665
04 May 17	8.42000 -0.08	8.54	8.35	8.53	25,273
03 May 17	8.50000 +0.09	8.54	8.33	8.41	23,752
02 May 17	8.41000 -0.12	8.59	8.40	8.53	44,872
01 May 17	8.53000 -0.02	8.63	8.37	8.60	53,269
28 Apr 17	8.55000 +0.23	8.61	8.17	8.32	65,164
27 Apr 17	8.32000 -0.09	8.41	8.05	8.39	402,890
26 Apr 17	8.41000 +0.01	8.42	8.28	8.42	43,862
25 Apr 17	8.40000 +0.06	8.57	8.25	8.40	70,105
24 Apr 17	8.34000 +0.05	8.50	8.26	8.37	71,589
21 Apr 17	8.29000 +0.02	8.32	8.25	8.30	24,366
20 Apr 17	8.27000 +0.11	8.44	8.21	8.26	142,673
19 Apr 17	8.16000 +0.32	8.16	7.89	7.89	161,950
18 Apr 17	7.84000 +0.16	7.92	7.61	7.61	211,532
17 Apr 17	7.68000 +0.26	7.75	7.43	7.43	109,852
13 Apr 17	7.42000 +0.05	7.49	7.20	7.20	89,025
12 Apr 17	7.37000 +0.03	7.38	7.30	7.34	25,833
11 Apr 17	7.34000 +0.02	7.35	7.32	7.32	8,289
10 Apr 17	7.32000 +0.06	7.35	7.25	7.26	24,780
07 Apr 17	7.26000 +0.01	7.34	7.25	7.29	19,543
06 Apr 17	7.25000 +0.07	7.25	7.22	7.24	10,678
05 Apr 17	7.18000 +0.02	7.33	7.15	7.18	38,313
04 Apr 17	7.16000 +0.08	7.31	7.08	7.14	425
03 Apr 17	7.08000 -0.09	7.31	7.08	7.22	306
31 Mar 17	7.17000 +0.10	7.20	7.10	7.18	31,119
30 Mar 17	7.07000 -0.21	7.32	7.07	7.32	9,310
29 Mar 17	7.28010 +0.14	7.34	7.07	7.07	30,510
28 Mar 17	7.14000 +0.02	7.20	7.02	7.06	29,260
27 Mar 17	7.12000 +0.08	7.12	7.02	7.02	7,867
24 Mar 17	7.04000 -0.04	7.10	7.02	7.09	24,950
23 Mar 17	7.08000 +0.08	7.12	7.04	7.05	5,860
22 Mar 17	7.00000 -0.05	7.09	6.95	7.09	18,861
21 Mar 17	7.05000 -0.05	7.13	6.91	7.07	25,290
20 Mar 17	7.10000 -0.10	7.23	7.10	7.14	40,229
17 Mar 17	7.20000 +0.27	7.25	6.94	6.94	46,608
16 Mar 17	6.93000 -0.05	6.99	6.81	6.89	55,022
15 Mar 17	6.98000 +0.22	6.99	6.66	6.80	42,125
14 Mar 17	6.76000 +0.08	6.81	6.60	6.73	7,036
13 Mar 17	6.68500 +0.16	6.71	6.35	6.40	65,002
10 Mar 17	6.52000 +0.07	6.57	6.50	6.51	3,597
09 Mar 17	6.45000 +0.03	6.51	6.40	6.40	20,392
08 Mar 17	6.42000 +0.16	6.42	6.28	6.37	37,302
07 Mar 17	6.26000 -0.11	6.40	6.25	6.40	24,397
06 Mar 17	6.37000 -0.10	6.46	6.35	6.41	15,730
03 Mar 17	6.47000 +0.03	6.48	6.32	6.48	24,656
02 Mar 17	6.44000 -0.11	6.51	6.41	6.51	9,428
01 Mar 17	6.55000 +0.00	6.59	6.54	6.56	11,622
28 Feb 17	6.55000 -0.17	6.69	6.39	6.65	30,431
27 Feb 17	6.72000 +0.10	6.72	6.68	6.69	21,214
24 Feb 17	6.62000 +0.01	6.62	6.46	6.50	6,434
23 Feb 17	6.61250 -0.05	6.62	6.46	6.62	71,866
22 Feb 17	6.66000 -0.06	6.77	6.59	6.77	6,026
21 Feb 17	6.72000 -0.28	7.00	6.61	6.99	59,445
17 Feb 17	7.00000 +0.22	7.00	6.73	6.73	41,877
16 Feb 17	6.78000 +0.07	6.87	6.62	6.74	92,123
15 Feb 17	6.70600 +0.11	6.74	6.53	6.64	78,585
14 Feb 17	6.60000 +0.03	6.64	6.57	6.58	11,447
13 Feb 17	6.57000 +0.06	6.60	6.51	6.51	11,388
10 Feb 17	6.51000 +0.01	6.64	6.33	6.45	71,837
09 Feb 17	6.50000 +0.09	6.53	6.38	6.45	17,401
08 Feb 17	6.41000 -0.08	6.48	6.34	6.45	5,507
07 Feb 17	6.49000 +0.13	6.49	6.28	6.41	26,504
06 Feb 17	6.36000 +0.03	6.36	6.26	6.33	18,064
03 Feb 17	6.33500 -0.11	6.44	6.33	6.44	12,247
02 Feb 17	6.45000 +0.00	6.45	6.42	6.43	7,849
01 Feb 17	6.45000 -0.06	6.82	6.31	6.60	28,728
31 Jan 17	6.51000 +0.24	6.54	6.28	6.28	58,850
30 Jan 17	6.27000 -0.01	6.29	6.25	6.25	10,918
27 Jan 17	6.28000 -0.01	6.35	6.20	6.35	5,220
26 Jan 17	6.29000 +0.17	6.48	6.13	6.13	51,404
25 Jan 17	6.12210 +0.05	6.15	6.00	6.08	44,784
24 Jan 17	6.07000 +0.06	6.09	5.93	5.93	18,289
23 Jan 17	6.01000 -0.01	6.06	5.81	6.06	131,156
20 Jan 17	6.02000 -0.02	6.03	5.84	5.97	5,237
19 Jan 17	6.04000 +0.09	6.05	5.81	5.91	12,201
18 Jan 17	5.95000 -0.10	6.04	5.80	6.03	29,409
17 Jan 17	6.05000 +0.19	6.05	5.89	5.89	25,972
13 Jan 17	5.86000 +0.22	5.90	5.59	5.59	34,359
12 Jan 17	5.64000 +0.04	5.64	5.59	5.63	5,191
11 Jan 17	5.60000 +0.02	5.76	5.60	5.65	11,541
10 Jan 17	5.58000 -0.10	5.72	5.55	5.68	35,684
09 Jan 17	5.67790 -0.04	5.75	5.64	5.75	14,437
06 Jan 17	5.72000 +0.04	5.73	5.70	5.71	9,781
05 Jan 17	5.68000 +0.12	5.69	5.60	5.60	12,494
04 Jan 17	5.56000 +0.06	5.59	5.50	5.50	29,706
03 Jan 17	5.50000 -0.08	5.59	5.48	5.59	5,883
30 Dec 16	5.58000 +0.19	5.59	5.40	5.40	16,480
29 Dec 16	5.39000 +0.08	5.42	5.25	5.35	16,169
28 Dec 16	5.31000 -0.04	5.40	5.29	5.32	6,552
27 Dec 16	5.35000 -0.09	5.47	5.35	5.47	3,100
23 Dec 16	5.44000 +0.04	5.46	5.36	5.36	10,486
22 Dec 16	5.40000 +0.05	5.44	5.28	5.39	8,856
21 Dec 16	5.35000 -0.02	5.41	5.29	5.37	9,773
20 Dec 16	5.37000 +0.06	5.43	5.29	5.29	4,642
19 Dec 16	5.31000 +0.03	5.33	5.25	5.31	10,720
16 Dec 16	5.28000 +0.01	5.30	5.24	5.24	20,354
15 Dec 16	5.27000 -0.01	5.30	5.26	5.26	1,331
14 Dec 16	5.28000 -0.01	5.30	5.22	5.29	3,307
13 Dec 16	5.29110 +0.11	5.30	5.09	5.15	15,397
12 Dec 16	5.18000 -0.13	5.26	5.15	5.26	11,285
09 Dec 16	5.31000 -0.03	5.39	5.30	5.39	3,815
08 Dec 16	5.34000 +0.09	5.44	5.19	5.29	14,100
07 Dec 16	5.25000 -0.04	5.33	5.25	5.33	23,959
06 Dec 16	5.29000 +0.01	5.38	5.29	5.30	14,969
05 Dec 16	5.28000 +0.03	5.36	5.25	5.30	7,479
02 Dec 16	5.24900 -0.04	5.35	5.22	5.34	3,767
01 Dec 16	5.29000 -0.06	5.44	5.29	5.33	3,767
30 Nov 16	5.35000 +0.05	5.39	5.26	5.35	18,385
29 Nov 16	5.30000 +0.12	5.37	5.24	5.24	5,854
28 Nov 16	5.18000 -0.04	5.22	5.16	5.22	2,950
25 Nov 16	5.22000 +0.04	5.22	5.18	5.21	773
23 Nov 16	5.18000 +0.07	5.22	5.10	5.16	27,158
22 Nov 16	5.11000 -0.06	5.24	5.07	5.21	14,355
21 Nov 16	5.17000 -0.06	5.27	5.17	5.25	33,824
18 Nov 16	5.23000 +0.17	5.29	5.06	5.11	26,363
17 Nov 16	5.06000 +0.03	5.13	5.06	5.08	8,665
16 Nov 16	5.03000 +0.32	5.04	4.71	4.76	34,956
15 Nov 16	4.71000 -0.29	5.06	4.69	5.06	53,433
14 Nov 16	5.00000 -0.48	5.52	4.92	5.49	238,356
11 Nov 16	5.48000 +0.08	5.59	5.40	5.40	8,488
10 Nov 16	5.40000 +0.02	5.42	5.36	5.40	23,903
09 Nov 16	5.38000 -0.05	5.43	5.31	5.36	9,694
08 Nov 16	5.43000 -0.05	5.53	5.42	5.42	7,792
07 Nov 16	5.48000 +0.15	5.49	5.42	5.42	5,109
04 Nov 16	5.33000 -0.02	5.43	5.31	5.33	9,140
03 Nov 16	5.35000 +0.07	5.40	5.29	5.33	4,395
02 Nov 16	5.28000 -0.02	5.28	5.25	5.25	4,677
01 Nov 16	5.30000 -0.24	5.57	5.26	5.57	23,918
31 Oct 16	5.54000 +0.02	5.57	5.53	5.54	12,943
28 Oct 16	5.52000 +0.05	5.54	5.50	5.50	11,705
27 Oct 16	5.47000 -0.08	5.50	5.45	5.46	3,603
26 Oct 16	5.55000 +0.02	5.59	5.53	5.53	8,767
25 Oct 16	5.53000 +0.04	5.56	5.45	5.45	123,109
24 Oct 16	5.49000 +0.11	5.50	5.40	5.43	14,172
21 Oct 16	5.38000 +0.07	5.43	5.33	5.34	18,105
20 Oct 16	5.31000 +0.05	5.31	5.26	5.26	10,493
19 Oct 16	5.26000 +0.01	5.32	5.22	5.28	22,111
18 Oct 16	5.25000 +0.05	5.26	5.11	5.26	28,954
17 Oct 16	5.20000 +0.00	5.26	5.10	5.11	6,285
14 Oct 16	5.20000 +0.08	5.20	5.09	5.09	8,238
13 Oct 16	5.12000 +0.00	5.13	5.06	5.10	7,695
12 Oct 16	5.12000 -0.12	5.31	5.06	5.29	25,830
11 Oct 16	5.24000 -0.06	5.28	5.17	5.25	11,063
10 Oct 16	5.30000 +0.17	5.30	5.17	5.17	5,277
07 Oct 16	5.13000 -0.16	5.24	5.03	5.24	11,786
06 Oct 16	5.29000 +0.03	5.35	5.16	5.27	22,371
05 Oct 16	5.26000 +0.03	5.31	5.20	5.20	7,623
04 Oct 16	5.23000 -0.09	5.34	5.20	5.33	11,847
03 Oct 16	5.32000 -0.04	5.37	5.30	5.35	16,772
30 Sep 16	5.36350 +0.14	5.37	5.22	5.22	14,928
29 Sep 16	5.22000 -0.02	5.28	5.20	5.26	9,510
28 Sep 16	5.24000 -0.04	5.30	5.22	5.25	18,969
27 Sep 16	5.28000 +0.03	5.30	5.26	5.27	15,193
26 Sep 16	5.25000 +0.08	5.29	5.07	5.19	9,020
23 Sep 16	5.17000 +0.03	5.26	5.14	5.14	23,261
22 Sep 16	5.14000 +0.12	5.21	5.05	5.06	6,495
21 Sep 16	5.02050 +0.00	5.05	5.02	5.03	6,190
20 Sep 16	5.02010 -0.02	5.06	4.99	4.99	1,286
19 Sep 16	5.04000 +0.02	5.04	5.00	5.02	1,290
16 Sep 16	5.02000 +0.06	5.11	4.91	4.93	10,797
15 Sep 16	4.96000 -0.06	5.05	4.86	5.00	13,219
14 Sep 16	5.02000 +0.02	5.03	5.01	5.01	3,456
13 Sep 16	5.00000 -0.09	5.08	5.00	5.06	13,406
12 Sep 16	5.09000 +0.00	5.13	5.06	5.12	12,891
09 Sep 16	5.09000 -0.10	5.17	5.04	5.14	6,729
08 Sep 16	5.19000 -0.02	5.30	5.13	5.30	9,925
07 Sep 16	5.21000 +0.00	5.31	5.20	5.20	14,519
06 Sep 16	5.21000 +0.00	5.29	5.13	5.25	7,739
02 Sep 16	5.21000 +0.05	5.37	5.10	5.23	57,130
01 Sep 16	5.16000 -0.16	5.37	5.13	5.37	25,926
31 Aug 16	5.32000 -0.03	5.36	5.32	5.33	5,126
30 Aug 16	5.35000 +0.05	5.35	5.32	5.34	6,046
29 Aug 16	5.30000 -0.05	5.35	5.29	5.33	18,603
26 Aug 16	5.35000 +0.07	5.40	5.29	5.33	3,661
25 Aug 16	5.28000 -0.17	5.46	5.25	5.45	30,313
24 Aug 16	5.45000 -0.02	5.50	5.33	5.46	14,233
23 Aug 16	5.47000 +0.00	5.47	5.43	5.47	14,316
22 Aug 16	5.47000 -0.05	5.54	5.42	5.54	22,963
19 Aug 16	5.52000 +0.12	5.53	5.38	5.43	8,467
18 Aug 16	5.40000 +0.01	5.42	5.38	5.38	6,092
17 Aug 16	5.39000 +0.01	5.39	5.22	5.38	33,214
16 Aug 16	5.38000 +0.00	5.38	5.32	5.37	10,879
15 Aug 16	5.38000 +0.05	5.38	5.33	5.35	4,367
12 Aug 16	5.33000 +0.02	5.37	5.23	5.33	12,031
11 Aug 16	5.31000 +0.12	5.34	5.19	5.24	6,313
10 Aug 16	5.19000 -0.01	5.19	5.16	5.16	457
09 Aug 16	5.20000 +0.13	5.22	5.15	5.15	18,602
08 Aug 16	5.07350 +0.04	5.12	5.07	5.10	7,377
05 Aug 16	5.03000 -0.04	5.10	5.02	5.07	4,581
04 Aug 16	5.07000 -0.01	5.13	5.07	5.13	438
03 Aug 16	5.08000 -0.10	5.21	5.06	5.21	10,722
02 Aug 16	5.18000 +0.06	5.21	5.09	5.15	16,833
01 Aug 16	5.12000 -0.03	5.15	5.12	5.15	1,680
29 Jul 16	5.15000 +0.06	5.16	5.09	5.09	4,491
28 Jul 16	5.09000 -0.03	5.10	5.04	5.04	1,940
27 Jul 16	5.12000 -0.01	5.12	4.69	5.00	57,102
26 Jul 16	5.12960 -0.10	5.27	5.05	5.27	13,760
25 Jul 16	5.23000 -0.02	5.31	5.23	5.30	21,767
22 Jul 16	5.25000 +0.13	5.33	5.18	5.18	16,030
21 Jul 16	5.12000 -0.08	5.20	5.10	5.16	11,582
20 Jul 16	5.19900 +0.02	5.22	5.16	5.21	16,936
19 Jul 16	5.18000 +0.01	5.23	5.11	5.11	18,746
18 Jul 16	5.16800 +0.00	5.18	5.09	5.17	10,335
15 Jul 16	5.17000 -0.01	5.19	5.11	5.19	5,286
14 Jul 16	5.18000 +0.09	5.19	5.03	5.16	13,478
13 Jul 16	5.09000 -0.06	5.35	5.04	5.25	34,054
12 Jul 16	5.15000 -0.01	5.29	5.15	5.20	16,540
11 Jul 16	5.16000 +0.03	5.20	5.10	5.10	20,779
08 Jul 16	5.13000 +0.19	5.13	4.97	4.98	29,281
07 Jul 16	4.94000 -0.12	5.04	4.94	5.04	4,491
06 Jul 16	5.06000 +0.17	5.10	4.93	4.93	36,938
05 Jul 16	4.89000 +0.06	4.92	4.72	4.87	33,313
01 Jul 16	4.83000 +0.04	4.93	4.80	4.87	24,072
30 Jun 16	4.79000 +0.00	4.96	4.73	4.88	52,011
29 Jun 16	4.79000 +0.20	4.82	4.58	4.78	28,435
28 Jun 16	4.59000 +0.00	4.59	4.54	4.54	2,427
27 Jun 16	4.59000 -0.08	4.65	4.50	4.65	7,439
24 Jun 16	4.67000 -0.08	4.73	4.62	4.62	9,942
23 Jun 16	4.75000 -0.03	4.84	4.75	4.77	5,679
22 Jun 16	4.78000 -0.09	4.94	4.73	4.94	2,504
21 Jun 16	4.87000 +0.06	4.95	4.81	4.81	17,304
20 Jun 16	4.81000 +0.04	4.83	4.68	4.73	13,794
17 Jun 16	4.77000 +0.02	4.80	4.58	4.80	38,877
16 Jun 16	4.75000 +0.05	4.83	4.60	4.75	45,615
15 Jun 16	4.70000 -0.02	4.78	4.67	4.78	8,735
14 Jun 16	4.72000 -0.03	4.78	4.69	4.77	8,403
13 Jun 16	4.75000 -0.03	4.85	4.68	4.73	7,967
10 Jun 16	4.78000 +0.07	4.84	4.71	4.71	23,356
09 Jun 16	4.71000 -0.03	4.74	4.66	4.68	8,895
08 Jun 16	4.74000 -0.02	4.80	4.61	4.80	51,629
07 Jun 16	4.76000 +0.01	4.76	4.61	4.70	13,811
06 Jun 16	4.75000 +0.18	4.75	4.58	4.74	9,253
03 Jun 16	4.57000 +0.00	4.62	4.56	4.60	16,467
02 Jun 16	4.57000 +0.04	4.57	4.49	4.52	16,358
01 Jun 16	4.53000 +0.18	4.57	4.31	4.37	50,948
31 May 16	4.35000 -0.19	4.56	4.30	4.49	16,094
27 May 16	4.54000 -0.02	4.57	4.48	4.56	35,671
26 May 16	4.56000 +0.00	4.57	4.51	4.57	14,105
25 May 16	4.56000 +0.01	4.60	4.52	4.55	44,150
24 May 16	4.55000 +0.06	4.60	4.48	4.50	52,987
23 May 16	4.49000 -0.01	4.59	4.47	4.50	31,353
20 May 16	4.50000 +0.01	4.57	4.46	4.50	89,634
19 May 16	4.49000 +0.03	4.50	4.42	4.42	26,479
18 May 16	4.46000 -0.03	4.58	4.45	4.49	68,286
17 May 16	4.49000 -0.22	4.77	4.49	4.75	70,712
16 May 16	4.71000 -0.09	4.90	4.70	4.79	90,769
13 May 16	4.80000 -0.21	5.03	4.52	5.00	126,774
12 May 16	5.01000 -0.27	5.35	4.86	5.35	71,883
11 May 16	5.28000 -0.21	5.65	5.28	5.41	70,408
10 May 16	5.49500 -0.24	5.74	5.48	5.74	52,796
09 May 16	5.73000 -0.12	5.90	5.64	5.84	67,960
06 May 16	5.85000 +0.25	5.99	5.63	5.79	13,820
05 May 16	5.60000 +0.34	5.70	5.35	5.35	41,684
04 May 16	5.26000 -0.91	6.07	5.20	6.01	133,582
03 May 16	6.17000 -0.20	6.34	6.00	6.25	25,739
02 May 16	6.37000 -0.02	6.38	6.26	6.37	4,594
29 Apr 16	6.39000 -0.08	6.43	6.25	6.38	6,540
28 Apr 16	6.47000 -0.02	6.49	6.28	6.43	7,105
27 Apr 16	6.49000 -0.01	6.56	6.46	6.46	14,627
26 Apr 16	6.50000 -0.04	6.70	6.37	6.48	37,101
25 Apr 16	6.54000 -0.11	6.65	6.42	6.57	15,091
22 Apr 16	6.65000 -0.19	6.84	6.55	6.76	21,465
21 Apr 16	6.84000 +0.18	6.88	6.46	6.59	45,966
20 Apr 16	6.66000 -0.20	6.92	6.56	6.79	15,828
19 Apr 16	6.86000 +0.03	7.09	6.68	6.91	62,092
18 Apr 16	6.83000 +0.13	7.04	6.66	6.66	65,327
15 Apr 16	6.70000 +0.23	6.73	6.44	6.44	22,226
14 Apr 16	6.47000 -0.06	6.55	6.40	6.52	6,112
13 Apr 16	6.53000 +0.18	6.55	6.34	6.34	22,047
12 Apr 16	6.35000 -0.08	6.48	6.20	6.45	16,711
11 Apr 16	6.43000 -0.06	6.50	6.34	6.50	9,270
08 Apr 16	6.48640 +0.08	6.49	6.21	6.21	6,450
07 Apr 16	6.41000 +0.08	6.45	6.27	6.34	11,020
06 Apr 16	6.33000 +0.10	6.36	6.20	6.20	7,890
05 Apr 16	6.23010 -0.22	6.44	6.23	6.43	6,516
04 Apr 16	6.45000 -0.15	6.63	6.38	6.59	41,941
01 Apr 16	6.60000 -0.03	6.71	6.43	6.63	57,941
31 Mar 16	6.63000 +0.88	6.91	6.01	6.25	93,328
30 Mar 16	5.75000 -0.01	5.81	5.73	5.81	13,676
29 Mar 16	5.76000 -0.03	5.89	5.66	5.79	15,464
28 Mar 16	5.79500 +0.16	5.80	5.48	5.48	29,162
24 Mar 16	5.63040 +0.42	5.63	5.27	5.39	37,226
23 Mar 16	5.21000 -0.18	5.38	5.21	5.37	18,353
22 Mar 16	5.39000 -0.02	5.46	5.37	5.41	22,868
21 Mar 16	5.41000 -0.08	5.56	5.38	5.55	39,862
18 Mar 16	5.49000 +0.01	5.53	5.45	5.45	15,254
17 Mar 16	5.48000 +0.10	5.49	5.34	5.42	10,184
16 Mar 16	5.38000 +0.00	5.48	5.28	5.48	10,204
15 Mar 16	5.38000 -0.11	5.51	5.23	5.51	27,237
14 Mar 16	5.49000 -0.73	6.09	5.22	6.05	115,249
11 Mar 16	6.22000 -0.07	6.38	6.08	6.29	9,865
10 Mar 16	6.29000 -0.09	6.34	6.21	6.34	7,670
09 Mar 16	6.38000 +0.05	6.39	6.19	6.32	9,885
08 Mar 16	6.33000 -0.02	6.37	6.10	6.32	34,903
07 Mar 16	6.35000 +0.01	6.39	6.10	6.35	28,201
04 Mar 16	6.34000 -0.01	6.47	6.25	6.41	15,993
03 Mar 16	6.35000 +0.06	6.46	6.15	6.25	16,361
02 Mar 16	6.29000 +0.19	6.35	6.02	6.10	69,890
01 Mar 16	6.10000 +0.32	6.14	5.75	5.78	62,774
29 Feb 16	5.78000 -0.01	5.85	5.74	5.85	1,953
26 Feb 16	5.79200 -0.06	5.96	5.62	5.79	20,431
25 Feb 16	5.85000 -0.18	6.12	5.85	6.12	9,778
24 Feb 16	6.03000 +0.20	6.30	5.93	5.97	8,774
23 Feb 16	5.83000 +0.06	5.95	5.78	5.95	9,627
22 Feb 16	5.77000 +0.20	5.89	5.52	5.66	13,629
19 Feb 16	5.57000 +0.04	5.71	5.55	5.55	6,451
18 Feb 16	5.53000 +0.14	5.77	5.47	5.57	11,870
17 Feb 16	5.39000 +0.20	5.62	5.22	5.22	12,110
16 Feb 16	5.19000 -0.10	5.30	5.19	5.23	18,320
12 Feb 16	5.29000 -0.10	5.39	5.17	5.39	7,653
11 Feb 16	5.39000 +0.22	5.43	5.07	5.30	13,248
10 Feb 16	5.17000 +0.07	5.31	5.14	5.18	4,871
09 Feb 16	5.10000 +0.06	5.25	5.04	5.07	12,831
08 Feb 16	5.04000 -0.33	5.31	5.01	5.25	16,092
05 Feb 16	5.37000 -0.29	5.55	5.30	5.54	36,240
04 Feb 16	5.66000 -0.03	5.76	5.58	5.71	5,278
03 Feb 16	5.69000 +0.06	5.77	5.58	5.68	7,558
02 Feb 16	5.63000 -0.02	5.68	5.60	5.66	2,311
01 Feb 16	5.65000 -0.17	5.79	5.64	5.79	7,918
29 Jan 16	5.82000 +0.22	5.90	5.62	5.66	12,437
28 Jan 16	5.60000 +0.08	5.73	5.52	5.58	7,464
27 Jan 16	5.52000 -0.08	5.69	5.52	5.65	6,834
26 Jan 16	5.60000 +0.18	5.73	5.42	5.42	12,318
25 Jan 16	5.42000 -0.13	5.51	5.40	5.47	5,607
22 Jan 16	5.55000 +0.11	5.74	5.41	5.52	21,683
21 Jan 16	5.44000 -0.16	5.70	5.35	5.63	36,382
20 Jan 16	5.60000 +0.17	5.76	5.40	5.40	14,715
19 Jan 16	5.43000 -0.13	5.59	5.41	5.57	5,789
15 Jan 16	5.56000 -0.38	5.85	5.40	5.71	62,797
14 Jan 16	5.94000 +0.03	6.00	5.64	5.97	23,048
13 Jan 16	5.91000 -0.10	5.98	5.72	5.93	17,672
12 Jan 16	6.01000 +0.16	6.10	5.71	5.85	12,454
11 Jan 16	5.85000 -0.04	5.99	5.75	5.85	29,761
08 Jan 16	5.89000 -0.20	6.02	5.62	6.00	27,998
07 Jan 16	6.09000 -0.05	6.14	5.72	6.02	65,646
06 Jan 16	6.14050 -0.22	6.40	6.14	6.26	17,766
05 Jan 16	6.36000 -0.08	6.49	6.24	6.36	12,729
04 Jan 16	6.44000 -0.29	6.72	6.36	6.64	18,182
31 Dec 15	6.73000 -0.04	6.99	6.68	6.81	51,764
30 Dec 15	6.77000 +0.15	6.85	6.51	6.57	43,213
29 Dec 15	6.62000 +0.15	6.66	6.42	6.48	53,041
28 Dec 15	6.47000 -0.06	6.54	6.41	6.48	17,274
24 Dec 15	6.53000 -0.01	6.53	6.51	6.53	4,562
23 Dec 15	6.54000 +0.00	6.65	6.46	6.65	18,200
22 Dec 15	6.54000 +0.02	6.72	6.41	6.48	32,007
21 Dec 15	6.52000 +0.46	6.57	6.10	6.20	23,337
18 Dec 15	6.06000 -0.29	6.42	6.06	6.30	77,110
17 Dec 15	6.35000 -0.06	6.49	6.21	6.44	14,857
16 Dec 15	6.41000 +0.07	6.75	6.32	6.32	31,956
15 Dec 15	6.34000 +0.20	6.42	6.07	6.29	33,671
14 Dec 15	6.14000 -0.11	6.39	6.06	6.34	60,239
11 Dec 15	6.25000 -0.16	6.47	6.15	6.20	102,523
10 Dec 15	6.41000 +0.17	6.57	6.28	6.28	32,683
09 Dec 15	6.24000 -0.44	6.76	6.16	6.68	84,279
08 Dec 15	6.68000 -0.23	6.95	6.50	6.84	57,962
07 Dec 15	6.91000 +0.00	6.99	6.82	6.98	22,010
04 Dec 15	6.91000 -0.24	7.18	6.89	7.10	30,880
03 Dec 15	7.15000 -0.14	7.29	7.03	7.29	32,764
02 Dec 15	7.29000 +0.09	7.33	7.17	7.30	79,427
01 Dec 15	7.20000 +0.40	7.32	6.69	6.75	113,584
30 Nov 15	6.80000 -0.05	6.90	6.66	6.90	31,969
27 Nov 15	6.85000 +0.15	6.89	6.69	6.75	28,897
25 Nov 15	6.70000 -0.06	6.83	6.37	6.61	48,499
24 Nov 15	6.76000 +0.24	6.95	6.38	6.41	49,538
23 Nov 15	6.52000 -0.22	6.78	6.50	6.75	32,761
20 Nov 15	6.74000 -0.09	6.85	6.60	6.71	14,073
19 Nov 15	6.83000 -0.03	6.97	6.51	6.86	27,769
18 Nov 15	6.86000 -0.12	7.00	6.77	6.95	39,845
17 Nov 15	6.98000 -0.06	7.12	6.70	6.89	45,554
16 Nov 15	7.04000 -0.35	7.40	7.00	7.40	115,491
13 Nov 15	7.39000 +0.14	7.44	7.17	7.29	143,969
12 Nov 15	7.25000 +0.20	7.53	6.89	6.99	185,304
11 Nov 15	7.04700 +0.36	7.15	6.78	6.78	183,277
10 Nov 15	6.69000 +0.30	6.91	6.05	6.34	152,215
09 Nov 15	6.39000 +0.41	6.42	5.75	6.00	234,171
06 Nov 15	5.98000 -0.22	6.23	5.95	6.23	138,100
05 Nov 15	6.20000 +1.01	6.40	5.72	5.72	420,586
04 Nov 15	5.19000 +0.07	5.20	5.14	5.15	21,975
03 Nov 15	5.12000 -0.07	5.28	5.06	5.15	13,671
02 Nov 15	5.19000 -0.07	5.33	5.12	5.33	14,988
30 Oct 15	5.26000 -0.22	5.50	5.24	5.45	5,632
29 Oct 15	5.48000 +0.02	5.58	5.32	5.32	23,850
28 Oct 15	5.46000 +0.26	5.46	5.15	5.15	19,106
27 Oct 15	5.20000 +0.07	5.28	5.17	5.22	4,734
26 Oct 15	5.13000 -0.16	5.31	5.12	5.29	2,044
23 Oct 15	5.29000 -0.16	5.51	5.26	5.51	24,115
22 Oct 15	5.45000 +0.04	5.72	5.27	5.27	79,946
21 Oct 15	5.41000 -0.07	5.54	5.32	5.33	12,289
20 Oct 15	5.47650 -0.03	5.50	5.30	5.44	56,744
19 Oct 15	5.50600 +0.16	5.51	5.39	5.39	25,961
16 Oct 15	5.35000 -0.05	5.44	5.35	5.35	9,898
15 Oct 15	5.40000 +0.03	5.48	5.31	5.48	6,510
14 Oct 15	5.37000 -0.11	5.52	5.31	5.48	26,470
13 Oct 15	5.48000 -0.03	5.64	5.48	5.56	21,132
12 Oct 15	5.51000 -0.03	5.55	5.25	5.45	27,150
09 Oct 15	5.53640 -0.21	5.81	5.53	5.81	7,295
08 Oct 15	5.75000 +0.24	5.75	5.44	5.44	8,655
07 Oct 15	5.51000 -0.06	5.64	5.30	5.48	34,681
06 Oct 15	5.57000 -0.01	5.61	5.51	5.61	5,732
05 Oct 15	5.58000 +0.14	5.63	5.45	5.57	53,844
02 Oct 15	5.44000 +0.25	5.44	5.11	5.17	23,993
01 Oct 15	5.19000 -0.10	5.25	5.08	5.22	22,889
30 Sep 15	5.29000 +0.11	5.30	5.20	5.25	43,305
29 Sep 15	5.18000 +0.19	5.25	4.89	4.89	37,274
28 Sep 15	4.99000 +0.00	4.99	4.93	4.98	3,842
25 Sep 15	4.99000 +0.02	5.25	4.89	5.03	39,772
24 Sep 15	4.97200 -0.03	4.98	4.91	4.94	1,055
23 Sep 15	5.00000 +0.05	5.01	4.86	4.86	33,068
22 Sep 15	4.95000 -0.02	4.99	4.85	4.85	10,693
21 Sep 15	4.97000 +0.23	5.02	4.94	4.98	35,721
18 Sep 15	4.74000 -0.25	5.01	4.74	5.00	14,794
17 Sep 15	4.99000 +0.06	5.00	4.77	4.77	31,174
16 Sep 15	4.92500 -0.04	5.02	4.89	5.00	39,234
15 Sep 15	4.97000 -0.04	5.00	4.94	5.00	30,773
14 Sep 15	5.01000 +0.05	5.03	4.88	5.01	8,333
11 Sep 15	4.96000 +0.22	5.21	4.73	4.73	16,134
10 Sep 15	4.74000 +0.04	4.77	4.63	4.74	3,024
09 Sep 15	4.70000 -0.02	4.70	4.63	4.68	2,997
08 Sep 15	4.72000 +0.08	4.76	4.57	4.57	6,852
04 Sep 15	4.64000 +0.04	4.71	4.54	4.54	6,187
03 Sep 15	4.60000 -0.01	4.72	4.57	4.72	6,910
02 Sep 15	4.61000 +0.11	4.74	4.51	4.74	13,732
01 Sep 15	4.50000 +0.00	4.58	4.41	4.41	5,547
31 Aug 15	4.50000 +0.01	4.57	4.41	4.57	9,366
28 Aug 15	4.49000 -0.09	4.70	4.48	4.70	2,674
27 Aug 15	4.58000 +0.02	4.64	4.47	4.64	4,227
26 Aug 15	4.56000 +0.03	4.71	4.49	4.49	2,888
25 Aug 15	4.53000 +0.13	4.64	4.41	4.60	8,095
24 Aug 15	4.40000 +0.00	4.40	3.91	4.18	7,569
21 Aug 15	4.40000 -0.04	4.54	4.33	4.48	6,913
20 Aug 15	4.44000 -0.11	4.55	4.25	4.49	6,293
19 Aug 15	4.55000 -0.03	4.55	4.52	4.55	801
18 Aug 15	4.58000 +0.11	4.58	4.49	4.53	3,501
17 Aug 15	4.47000 -0.06	4.60	4.42	4.60	17,636
14 Aug 15	4.53000 -0.10	4.82	4.45	4.60	12,927
13 Aug 15	4.63000 -0.14	4.75	4.61	4.74	2,840
12 Aug 15	4.77000 -0.14	4.88	4.76	4.77	6,068
11 Aug 15	4.91000 -0.06	4.94	4.84	4.94	1,751
10 Aug 15	4.97000 -0.07	5.10	4.69	4.73	14,202
07 Aug 15	5.04000 +0.78	5.12	4.44	4.60	35,029
06 Aug 15	4.26000 -0.11	4.70	4.17	4.28	15,699
05 Aug 15	4.37000 +0.26	4.53	4.18	4.25	10,810
04 Aug 15	4.11000 -0.34	4.58	4.11	4.54	17,268
03 Aug 15	4.45000 -0.11	4.58	4.09	4.57	14,801
31 Jul 15	4.55830 +0.05	4.61	4.49	4.59	1,343
30 Jul 15	4.51000 +0.09	4.57	4.34	4.34	9,198
29 Jul 15	4.42000 +0.02	4.55	4.42	4.55	3,187
28 Jul 15	4.40000 -0.08	4.67	4.40	4.57	6,329
27 Jul 15	4.48000 -0.23	4.81	4.39	4.81	7,069
24 Jul 15	4.71000 -0.02	4.81	4.71	4.81	1,036
23 Jul 15	4.73000 -0.27	5.10	4.69	5.10	7,459
22 Jul 15	5.00000 +0.12	5.13	4.87	4.87	32,528
21 Jul 15	4.88000 +0.11	4.90	4.19	4.66	150,800
20 Jul 15	4.77000 +0.12	4.80	4.66	4.67	3,883
17 Jul 15	4.65000 -0.09	4.74	4.64	4.65	6,045
16 Jul 15	4.74000 -0.09	4.91	4.56	4.91	3,652
15 Jul 15	4.83000 +0.07	4.91	4.71	4.86	4,026
14 Jul 15	4.76000 -0.11	4.92	4.53	4.89	17,772
13 Jul 15	4.87000 -0.09	4.95	4.80	4.91	22,546
10 Jul 15	4.96000 +0.20	5.10	4.68	4.77	19,374
09 Jul 15	4.76000 -0.11	4.89	4.67	4.85	12,276
08 Jul 15	4.87000 -0.05	4.98	4.87	4.98	1,473
07 Jul 15	4.92000 -0.06	5.16	4.79	4.99	37,588
06 Jul 15	4.98000 +0.06	4.98	4.82	4.91	6,896
02 Jul 15	4.92000 +0.07	4.95	4.75	4.95	8,342
01 Jul 15	4.85000 -0.06	4.99	4.80	4.97	3,540
30 Jun 15	4.91000 +0.02	4.98	4.82	4.88	2,657
29 Jun 15	4.89000 -0.09	4.95	4.89	4.92	7,917
26 Jun 15	4.98000 +0.09	5.09	4.83	4.83	41,270
25 Jun 15	4.89000 +0.21	4.93	4.71	4.72	22,421
24 Jun 15	4.68000 +0.03	4.71	4.63	4.64	7,805
23 Jun 15	4.65000 -0.04	4.72	4.65	4.69	43,772
22 Jun 15	4.69000 -0.06	4.70	4.57	4.69	6,736
19 Jun 15	4.75000 +0.01	4.75	4.60	4.65	21,095
18 Jun 15	4.73800 +0.05	4.77	4.70	4.76	3,693
17 Jun 15	4.69000 +0.41	4.82	4.50	4.50	41,048
16 Jun 15	4.28000 +0.08	4.36	4.12	4.23	30,377
15 Jun 15	4.20000 +0.02	4.30	4.12	4.12	18,982
12 Jun 15	4.18000 +0.13	4.19	4.05	4.05	14,856
11 Jun 15	4.05000 -0.04	4.16	3.99	4.09	40,346
10 Jun 15	4.09000 +0.07	4.11	3.94	3.97	30,617
09 Jun 15	4.02000 -0.10	4.20	3.91	4.13	30,197
08 Jun 15	4.12000 -0.11	4.19	4.11	4.19	4,415
05 Jun 15	4.22500 +0.00	4.22	4.22	4.22	5
04 Jun 15	4.22500 +0.14	4.25	4.06	4.07	140,856
03 Jun 15	4.08000 -0.01	4.13	4.04	4.09	93,028
02 Jun 15	4.09400 +0.09	4.13	4.00	4.00	15,177
01 Jun 15	4.00800 -0.06	4.01	4.01	4.01	408
29 May 15	4.07000 -0.02	4.13	4.02	4.11	1,733
28 May 15	4.09000 +0.25	4.19	3.87	3.92	114,629
27 May 15	3.84000 -0.13	4.01	3.80	3.90	51,940
26 May 15	3.97000 -0.09	4.04	3.89	4.02	24,390
22 May 15	4.06000 -0.05	4.12	3.96	4.12	10,313
21 May 15	4.11000 -0.07	4.24	4.11	4.18	5,742
20 May 15	4.18000 -0.14	4.32	4.18	4.29	6,073
19 May 15	4.32000 -0.03	4.37	4.31	4.37	3,602
18 May 15	4.34510 -0.03	4.42	4.33	4.39	10,751
15 May 15	4.38000 +0.01	4.40	4.32	4.40	3,785
14 May 15	4.37000 +0.03	4.39	4.35	4.35	10,102
13 May 15	4.34000 +0.01	4.36	4.34	4.36	1,423
12 May 15	4.33000 -0.02	4.34	4.30	4.30	8,339
11 May 15	4.35000 -0.08	4.46	4.35	4.46	2,885
08 May 15	4.43000 -0.02	4.45	4.41	4.42	1,863
07 May 15	4.45000 +0.07	4.50	4.42	4.47	42,810
06 May 15	4.38000 -0.14	4.60	4.31	4.46	160,222
05 May 15	4.52000 +0.26	4.53	4.32	4.40	30,066
04 May 15	4.26000 -0.16	4.46	4.20	4.34	10,539
01 May 15	4.42000 +0.30	4.43	4.17	4.18	26,878
30 Apr 15	4.12000 +0.31	4.16	4.06	4.10	9,544
29 Apr 15	3.81000 -0.34	4.20	3.77	4.08	47,302
28 Apr 15	4.15000 +0.07	4.16	4.07	4.16	2,910
27 Apr 15	4.08000 -0.07	4.18	4.05	4.18	7,515
24 Apr 15	4.15000 +0.00	4.19	4.12	4.15	29,727
23 Apr 15	4.15000 +0.20	4.15	3.81	3.81	16,673
22 Apr 15	3.95000 +0.09	3.95	3.88	3.92	20,646
21 Apr 15	3.86000 +0.06	4.00	3.71	3.72	83,804
20 Apr 15	3.80000 -0.05	3.85	3.79	3.85	30,917
17 Apr 15	3.85000 -0.13	3.97	3.82	3.97	53,290
16 Apr 15	3.98000 -0.15	4.10	3.92	4.04	94,826
15 Apr 15	4.13000 +0.11	4.17	4.04	4.07	9,858
14 Apr 15	4.02000 -0.10	4.14	4.00	4.11	23,552
13 Apr 15	4.12000 -0.04	4.16	4.12	4.15	7,715
10 Apr 15	4.16000 +0.01	4.23	4.15	4.23	3,671
09 Apr 15	4.15000 -0.09	4.20	4.11	4.20	9,218
08 Apr 15	4.23900 +0.01	4.24	4.20	4.24	4,120
07 Apr 15	4.23000 +0.15	4.23	4.06	4.06	7,212
06 Apr 15	4.08000 -0.11	4.20	4.05	4.13	37,339
02 Apr 15	4.19000 +0.12	4.23	4.04	4.04	6,674
01 Apr 15	4.07000 -0.12	4.13	4.05	4.11	32,747
31 Mar 15	4.19000 -0.03	4.19	4.12	4.13	1,473
30 Mar 15	4.22000 +0.08	4.22	4.13	4.22	24,365
27 Mar 15	4.14000 -0.02	4.16	4.03	4.16	7,503
26 Mar 15	4.16000 +0.13	4.16	4.05	4.14	17,236
25 Mar 15	4.03000 +0.00	4.23	3.94	3.94	12,299
24 Mar 15	4.03000 -0.01	4.20	4.01	4.18	68,439
23 Mar 15	4.04000 -0.44	4.58	4.04	4.50	74,053
20 Mar 15	4.48000 -0.11	4.70	4.48	4.56	11,170
19 Mar 15	4.59000 +0.18	4.60	4.38	4.39	3,631
18 Mar 15	4.41010 -0.04	4.44	4.40	4.41	1,781
17 Mar 15	4.45300 -0.21	4.56	4.37	4.56	5,330
16 Mar 15	4.65990 -0.07	4.68	4.56	4.58	4,546
13 Mar 15	4.73000 +0.00	4.73	4.56	4.69	46,999
12 Mar 15	4.73000 +0.04	4.80	4.56	4.62	18,158
11 Mar 15	4.69000 -0.13	4.87	4.59	4.80	18,985
10 Mar 15	4.81600 +0.09	4.82	4.65	4.70	12,558
09 Mar 15	4.73000 +0.01	4.80	4.63	4.66	18,410
06 Mar 15	4.72000 -0.03	4.79	4.56	4.79	4,760
05 Mar 15	4.75000 +0.11	4.84	4.47	4.60	32,907
04 Mar 15	4.64000 -0.05	4.69	4.60	4.66	14,114
03 Mar 15	4.69000 -0.06	4.71	4.63	4.66	4,493
02 Mar 15	4.75000 -0.16	4.96	4.75	4.94	23,005
27 Feb 15	4.91000 -0.12	4.99	4.91	4.99	6,158
26 Feb 15	5.03000 -0.02	5.06	4.95	5.06	11,781
25 Feb 15	5.05000 -0.02	5.11	5.01	5.08	10,409
24 Feb 15	5.07000 -0.02	5.19	5.00	5.14	21,988
23 Feb 15	5.09000 -0.06	5.19	4.96	5.03	17,908
20 Feb 15	5.15000 -0.07	5.21	5.03	5.21	15,726
19 Feb 15	5.22000 -0.18	5.44	5.21	5.36	7,010
18 Feb 15	5.40000 -0.04	5.50	5.35	5.50	16,291
17 Feb 15	5.44000 -0.07	5.51	5.38	5.50	11,731
13 Feb 15	5.51000 +0.11	5.51	5.37	5.37	7,152
12 Feb 15	5.40000 +0.04	5.43	5.32	5.43	8,700
11 Feb 15	5.35600 -0.02	5.41	5.34	5.34	4,630
10 Feb 15	5.38000 -0.03	5.41	5.38	5.39	2,552
09 Feb 15	5.41000 -0.11	5.50	5.37	5.45	988
06 Feb 15	5.52000 -0.03	5.52	5.46	5.52	4,063
05 Feb 15	5.55000 +0.15	5.55	5.42	5.42	5,529
04 Feb 15	5.40000 -0.12	5.44	5.37	5.43	4,782
03 Feb 15	5.52000 -0.17	5.65	5.52	5.65	7,282
02 Feb 15	5.69000 -0.05	5.74	5.66	5.67	366,701
30 Jan 15	5.74000 -0.19	5.84	5.54	5.84	9,062
29 Jan 15	5.93000 +0.12	5.93	5.72	5.81	3,840
28 Jan 15	5.81000 +0.04	5.83	5.69	5.81	3,859
27 Jan 15	5.77000 -0.13	5.89	5.70	5.70	2,713
26 Jan 15	5.90000 +0.10	5.93	5.77	5.93	4,300
23 Jan 15	5.80000 -0.16	5.88	5.77	5.88	2,448
22 Jan 15	5.96000 +0.11	6.00	5.80	5.86	18,331
21 Jan 15	5.85000 -0.19	5.98	5.81	5.81	71,002
20 Jan 15	6.04000 +0.09	6.08	5.83	5.91	27,646
16 Jan 15	5.95000 +0.07	6.00	5.86	5.89	34,516
15 Jan 15	5.88000 -0.02	5.89	5.81	5.87	3,093
14 Jan 15	5.90000 +0.02	5.92	5.82	5.90	17,393
13 Jan 15	5.88000 +0.01	5.90	5.82	5.85	2,583
12 Jan 15	5.87000 -0.02	5.87	5.87	5.87	252
09 Jan 15	5.89000 -0.05	5.89	5.81	5.89	1,919
08 Jan 15	5.94000 +0.01	6.00	5.86	5.86	5,640
07 Jan 15	5.93000 +0.09	6.05	5.77	5.86	21,026
06 Jan 15	5.84000 -0.05	6.00	5.75	5.96	37,830
05 Jan 15	5.89000 -0.08	5.99	5.85	5.85	1,441
02 Jan 15	5.97000 -0.18	6.13	5.94	6.11	10,852
31 Dec 14	6.15000 +0.03	6.30	6.07	6.10	28,941
30 Dec 14	6.12000 -0.06	6.15	5.94	6.11	19,950
29 Dec 14	6.18000 +0.19	6.18	5.95	6.00	9,753
26 Dec 14	5.99000 +0.03	5.99	5.94	5.98	2,238
24 Dec 14	5.96000 +0.00	5.96	5.96	5.96	36
23 Dec 14	5.96000 +0.28	5.97	5.67	5.68	22,286
22 Dec 14	5.68000 +0.05	5.74	5.67	5.74	995
19 Dec 14	5.63000 -0.04	5.74	5.62	5.62	2,830
18 Dec 14	5.67000 +0.12	5.68	5.50	5.53	9,132
17 Dec 14	5.54990 -0.06	5.69	5.42	5.66	3,569
16 Dec 14	5.61260 -0.02	5.66	5.58	5.66	805
15 Dec 14	5.62910 -0.02	5.69	5.60	5.68	874
12 Dec 14	5.65000 +0.00	5.67	5.58	5.65	1,574
11 Dec 14	5.65000 +0.06	5.79	5.65	5.71	6,364
10 Dec 14	5.59000 -0.21	5.89	5.59	5.82	20,086
09 Dec 14	5.80000 +0.10	5.99	5.61	5.61	52,154
08 Dec 14	5.69990 -0.04	5.95	5.63	5.79	5,328
05 Dec 14	5.74000 +0.01	5.83	5.74	5.80	5,446
04 Dec 14	5.72960 +0.15	5.85	5.59	5.70	30,287
03 Dec 14	5.58000 -0.23	5.78	5.46	5.66	28,954
02 Dec 14	5.80900 -0.02	5.85	5.72	5.81	35,257
01 Dec 14	5.83000 +0.16	5.94	5.64	5.70	34,076
28 Nov 14	5.67000 -0.10	5.77	5.62	5.77	2,766
26 Nov 14	5.77000 +0.17	5.77	5.44	5.65	9,605
25 Nov 14	5.60000 +0.05	5.74	5.52	5.52	12,932
24 Nov 14	5.55000 +0.16	5.65	5.39	5.39	38,024
21 Nov 14	5.39000 +0.02	5.40	5.35	5.35	4,210
20 Nov 14	5.37000 -0.06	5.67	5.31	5.47	14,248
19 Nov 14	5.43000 +0.16	5.58	5.21	5.28	47,782
18 Nov 14	5.27000 -0.03	5.28	5.22	5.22	5,485
17 Nov 14	5.30000 +0.22	5.37	5.00	5.13	26,398
14 Nov 14	5.08000 +0.08	5.08	4.89	4.95	7,755
13 Nov 14	5.00000 +0.05	5.00	4.90	4.95	8,010
12 Nov 14	4.95000 -0.05	5.06	4.90	4.90	15,463
11 Nov 14	5.00000 +0.01	5.04	4.98	5.01	1,807
10 Nov 14	4.99000 -0.17	5.17	4.96	5.17	14,545
07 Nov 14	5.16000 +0.03	5.16	5.07	5.09	2,034
06 Nov 14	5.13000 -0.02	5.16	5.13	5.16	18,862
05 Nov 14	5.15000 +0.02	5.15	5.08	5.14	22,813
04 Nov 14	5.13000 -0.01	5.15	5.06	5.06	60,374
03 Nov 14	5.14000 +0.00	5.15	5.07	5.07	15,182
31 Oct 14	5.13900 +0.04	5.16	5.07	5.10	9,016
30 Oct 14	5.10000 -0.05	5.16	5.00	5.02	8,796
29 Oct 14	5.15000 -0.01	5.17	5.01	5.02	25,483
28 Oct 14	5.16000 +0.24	5.20	4.86	4.95	49,191
27 Oct 14	4.91900 +0.08	4.92	4.81	4.91	9,798
24 Oct 14	4.83900 +0.16	4.84	4.59	4.68	25,441
23 Oct 14	4.68130 +0.07	4.83	4.60	4.60	24,815
22 Oct 14	4.61000 -0.10	4.99	4.61	4.84	20,101
21 Oct 14	4.71000 -0.10	4.98	4.67	4.98	4,859
20 Oct 14	4.81000 +0.23	4.88	4.56	4.64	32,003
17 Oct 14	4.58000 +0.09	4.62	4.50	4.50	9,323
16 Oct 14	4.49000 -0.06	4.58	4.30	4.30	30,029
15 Oct 14	4.55000 +0.11	4.59	4.39	4.41	35,772
14 Oct 14	4.44000 +0.16	4.50	4.25	4.25	17,916
13 Oct 14	4.28000 -0.07	4.58	4.28	4.38	23,010
10 Oct 14	4.35000 -0.25	4.68	4.30	4.55	15,772
09 Oct 14	4.60000 -0.29	4.98	4.55	4.87	6,081
08 Oct 14	4.88900 +0.17	4.90	4.70	4.74	47,940
07 Oct 14	4.72000 -0.11	4.85	4.72	4.85	7,058
06 Oct 14	4.83000 -0.02	4.92	4.81	4.87	9,202
03 Oct 14	4.85000 +0.00	4.91	4.73	4.76	7,527
02 Oct 14	4.85000 -0.02	4.85	4.73	4.84	28,211
01 Oct 14	4.87000 -0.03	4.94	4.80	4.90	30,222
30 Sep 14	4.90000 +0.15	5.04	4.70	4.70	48,010
29 Sep 14	4.75000 -0.12	4.94	4.74	4.87	7,468
26 Sep 14	4.87000 +0.01	4.89	4.79	4.89	8,643
25 Sep 14	4.85800 -0.14	5.02	4.81	4.92	5,387
24 Sep 14	4.99900 -0.01	5.05	4.91	5.05	24,666
23 Sep 14	5.01000 -0.06	5.19	4.92	5.19	36,175
22 Sep 14	5.07000 -0.17	5.28	5.05	5.24	33,971
19 Sep 14	5.24000 +0.14	5.34	5.02	5.19	150,653
18 Sep 14	5.09700 +0.26	5.11	4.85	4.85	25,268
17 Sep 14	4.84000 +0.17	4.89	4.58	4.59	14,868
16 Sep 14	4.67000 +0.02	4.84	4.61	4.61	21,610
15 Sep 14	4.65000 -0.32	4.92	4.55	4.92	23,767
12 Sep 14	4.97000 -0.02	5.05	4.90	4.94	3,105
11 Sep 14	4.99000 -0.11	5.13	4.77	4.93	8,480
10 Sep 14	5.10000 +0.15	5.18	4.74	4.85	19,312
09 Sep 14	4.95000 +0.09	5.04	4.71	4.87	17,328
08 Sep 14	4.86000 +0.20	5.07	4.62	4.62	48,412
05 Sep 14	4.66000 -0.02	4.74	4.62	4.74	10,680
04 Sep 14	4.68000 +0.23	4.95	4.42	4.42	40,205
03 Sep 14	4.45000 -0.03	4.58	4.32	4.49	51,644
02 Sep 14	4.48000 +0.21	4.50	4.22	4.22	21,432
29 Aug 14	4.27000 -0.01	4.32	4.24	4.32	1,188
28 Aug 14	4.28000 +0.06	4.35	4.20	4.35	5,400
27 Aug 14	4.22000 -0.07	4.29	4.18	4.29	4,546
26 Aug 14	4.28540 -0.04	4.40	4.27	4.39	66,025
25 Aug 14	4.33000 +0.10	4.40	4.29	4.37	5,374
22 Aug 14	4.23000 +0.05	4.40	4.23	4.25	11,138
21 Aug 14	4.18000 +0.01	4.23	4.17	4.21	7,701
20 Aug 14	4.17000 +0.10	4.32	4.06	4.07	32,123
19 Aug 14	4.07000 -0.02	4.11	4.05	4.10	10,308
18 Aug 14	4.09000 +0.06	4.12	4.01	4.01	10,633
15 Aug 14	4.03000 -0.09	4.37	4.03	4.20	13,493
14 Aug 14	4.12000 -0.19	4.36	4.11	4.36	15,501
13 Aug 14	4.31000 -0.03	4.42	4.11	4.37	20,303
12 Aug 14	4.34500 +0.02	4.51	4.25	4.25	21,514
11 Aug 14	4.32000 +0.28	4.57	4.22	4.22	88,795
08 Aug 14	4.04000 +0.08	4.20	3.92	3.99	65,252
07 Aug 14	3.96000 +0.16	4.03	3.81	3.96	67,161
06 Aug 14	3.80000 +0.02	3.91	3.75	3.85	147,771
05 Aug 14	3.78000 -0.02	3.90	3.75	3.90	23,283
04 Aug 14	3.80000 -0.01	3.97	3.76	3.85	17,484
01 Aug 14	3.81000 -0.09	4.01	3.76	3.93	28,601
31 Jul 14	3.90000 -0.05	4.01	3.85	4.01	70,282
30 Jul 14	3.95000 +0.01	3.96	3.94	3.95	23,975
29 Jul 14	3.93800 +0.01	3.98	3.94	3.98	27,739
28 Jul 14	3.92730 -0.01	3.98	3.93	3.97	3,485
25 Jul 14	3.94000 +0.03	3.94	3.90	3.92	10,349
24 Jul 14	3.91000 -0.01	3.95	3.91	3.93	20,961
23 Jul 14	3.92000 -0.05	3.98	3.90	3.91	72,443
22 Jul 14	3.97500 +0.08	3.98	3.83	3.85	36,586
21 Jul 14	3.89000 -0.01	3.97	3.85	3.87	4,147
18 Jul 14	3.90000 -0.03	3.96	3.90	3.94	27,505
17 Jul 14	3.93000 -0.01	4.05	3.93	4.03	8,003
16 Jul 14	3.94000 +0.01	4.09	3.89	4.09	33,612
15 Jul 14	3.93000 -0.10	4.07	3.91	4.01	63,255
14 Jul 14	4.03000 +0.03	4.06	3.92	3.94	4,100
11 Jul 14	4.00000 -0.02	4.07	3.97	4.04	47,250
10 Jul 14	4.02000 -0.08	4.14	4.00	4.00	1,418
09 Jul 14	4.10000 +0.10	4.11	4.00	4.01	11,653
08 Jul 14	4.00000 -0.10	4.13	3.81	4.03	15,841
07 Jul 14	4.10000 -0.11	4.19	4.09	4.17	68,701
03 Jul 14	4.21000 +0.00	4.41	4.15	4.20	64,832
02 Jul 14	4.21000 -0.02	4.37	4.16	4.19	5,342
01 Jul 14	4.23000 +0.03	4.35	4.22	4.22	32,181
30 Jun 14	4.20000 -0.06	4.25	4.17	4.17	1,110
27 Jun 14	4.26000 +0.06	4.26	4.16	4.25	4,277
26 Jun 14	4.20000 -0.08	4.28	3.80	4.18	64,561
25 Jun 14	4.28000 +0.05	4.35	4.06	4.21	11,996
24 Jun 14	4.23000 +0.11	4.34	4.09	4.09	7,777
23 Jun 14	4.12000 +0.00	4.20	4.12	4.20	1,711
20 Jun 14	4.12000 -0.15	4.32	4.11	4.20	8,176
19 Jun 14	4.27000 -0.03	4.35	4.21	4.33	2,753
18 Jun 14	4.30000 -0.04	4.74	4.30	4.38	21,076
17 Jun 14	4.34000 +0.18	4.35	4.04	4.16	34,787
16 Jun 14	4.15700 -0.03	4.20	4.14	4.20	2,034
13 Jun 14	4.19000 -0.07	4.26	4.11	4.25	3,339
12 Jun 14	4.26000 -0.01	4.28	4.19	4.23	1,528
11 Jun 14	4.27000 +0.01	4.34	4.22	4.22	2,568
10 Jun 14	4.26000 -0.04	4.27	4.23	4.23	2,074
09 Jun 14	4.30000 -0.05	4.31	4.20	4.31	2,932
06 Jun 14	4.34900 +0.03	4.35	4.32	4.32	2,140
05 Jun 14	4.32000 -0.02	4.35	4.32	4.34	6,403
04 Jun 14	4.34000 +0.05	4.35	4.19	4.31	5,427
03 Jun 14	4.29000 +0.01	4.30	4.18	4.25	5,638
02 Jun 14	4.28000 -0.01	4.43	4.28	4.36	7,969
30 May 14	4.29000 -0.22	4.45	4.26	4.45	14,825
29 May 14	4.51000 +0.11	4.96	4.39	4.52	153,158
28 May 14	4.40000 -0.10	4.53	4.38	4.47	51,563
27 May 14	4.50000 -0.07	4.73	4.40	4.62	26,729
23 May 14	4.57000 -0.18	4.81	4.56	4.75	19,078
22 May 14	4.75000 -0.16	4.88	4.74	4.88	1,101
21 May 14	4.91000 +0.12	4.91	4.76	4.76	2,687
20 May 14	4.79000 +0.13	4.79	4.61	4.64	4,890
19 May 14	4.66000 +0.00	4.66	4.66	4.66	1,000
16 May 14	4.66000 -0.09	4.66	4.66	4.66	139
15 May 14	4.75000 -0.08	4.77	4.62	4.69	17,935
14 May 14	4.83000 -0.01	4.83	4.83	4.83	1,600
13 May 14	4.84000 +0.04	4.88	4.82	4.82	4,800
12 May 14	4.80000 +0.08	4.94	4.56	4.66	15,241
09 May 14	4.72000 +0.22	4.77	4.40	4.42	33,926
08 May 14	4.50000 -0.09	4.51	4.41	4.51	4,088
07 May 14	4.59000 +0.06	4.73	4.43	4.73	8,651
06 May 14	4.53000 -0.22	4.71	4.48	4.65	11,007
05 May 14	4.75000 -0.07	4.79	4.62	4.72	9,352
02 May 14	4.82000 -0.13	4.95	4.82	4.89	36,665
01 May 14	4.95000 +0.12	5.00	4.54	4.54	15,106
30 Apr 14	4.83000 -0.04	4.95	4.82	4.82	1,890
29 Apr 14	4.87000 -0.08	4.94	4.78	4.79	948
28 Apr 14	4.95000 +0.02	5.00	4.89	4.91	21,812
25 Apr 14	4.93000 +0.00	4.93	4.93	4.93	176
24 Apr 14	4.93000 -0.01	4.95	4.92	4.95	800
23 Apr 14	4.94000 +0.00	4.96	4.82	4.82	12,750
22 Apr 14	4.94000 +0.00	5.01	4.89	5.00	10,893
21 Apr 14	4.94000 +0.14	4.95	4.84	4.84	7,164
17 Apr 14	4.80000 -0.09	4.85	4.80	4.85	5,741
16 Apr 14	4.89000 +0.16	4.94	4.80	4.93	5,947
15 Apr 14	4.73000 +0.03	4.74	4.61	4.72	12,544
14 Apr 14	4.70000 -0.06	4.76	4.68	4.75	4,683
11 Apr 14	4.76000 -0.06	4.91	4.75	4.89	6,477
10 Apr 14	4.82010 -0.11	4.94	4.82	4.94	7,812
09 Apr 14	4.93000 +0.00	4.95	4.93	4.95	884
08 Apr 14	4.93000 +0.00	4.95	4.82	4.82	2,649
07 Apr 14	4.93000 +0.00	4.93	4.93	4.93	300
04 Apr 14	4.92500 -0.06	5.04	4.65	5.00	55,777
03 Apr 14	4.99000 +0.02	5.14	4.83	5.02	25,727
02 Apr 14	4.97000 +0.04	4.97	4.91	4.95	21,436
01 Apr 14	4.93000 +0.04	4.95	4.87	4.93	23,787
31 Mar 14	4.89000 -0.08	4.98	4.42	4.90	48,808
28 Mar 14	4.97000 +0.18	4.97	4.70	4.72	4,772
27 Mar 14	4.79000 -0.05	4.97	4.78	4.87	5,696
26 Mar 14	4.84000 -0.12	4.94	4.82	4.90	11,164
25 Mar 14	4.96000 +0.15	5.01	4.81	4.90	35,672
24 Mar 14	4.81000 +0.16	4.98	4.69	4.80	22,004
21 Mar 14	4.65000 -0.31	5.05	4.65	4.89	34,380
20 Mar 14	4.96000 -0.14	5.14	4.79	5.13	49,744
19 Mar 14	5.10000 +0.03	5.16	5.06	5.13	3,198
18 Mar 14	5.07000 -0.05	5.23	5.07	5.15	8,756
17 Mar 14	5.12000 +0.00	5.21	5.06	5.06	9,017
14 Mar 14	5.12000 -0.06	5.20	5.08	5.13	146,967
13 Mar 14	5.18000 +0.10	5.19	5.10	5.19	2,741
12 Mar 14	5.08000 +0.01	5.16	5.04	5.11	1,977
11 Mar 14	5.07000 -0.08	5.18	5.02	5.06	7,606
10 Mar 14	5.15000 +0.02	5.20	5.15	5.20	5,686
07 Mar 14	5.13000 -0.03	5.20	5.13	5.20	10,895
06 Mar 14	5.16000 +0.01	5.16	5.15	5.15	8,056
05 Mar 14	5.15000 +0.14	5.20	4.99	4.99	10,837
04 Mar 14	5.01000 +0.00	5.16	4.82	4.97	9,357
03 Mar 14	5.01000 +0.03	5.04	4.88	4.90	11,731
28 Feb 14	4.98000 -0.12	5.10	4.89	5.10	6,028
27 Feb 14	5.10000 +0.20	5.13	4.72	4.84	13,536
26 Feb 14	4.90000 +0.09	4.94	4.74	4.74	9,244
25 Feb 14	4.81000 -0.04	4.90	4.78	4.83	9,784
24 Feb 14	4.85000 +0.05	4.93	4.76	4.85	16,567
21 Feb 14	4.80000 -0.02	4.94	4.75	4.90	12,073
20 Feb 14	4.82000 -0.08	4.97	4.81	4.86	10,570
19 Feb 14	4.90000 -0.16	5.08	4.85	5.08	18,104
18 Feb 14	5.06000 +0.05	5.09	5.05	5.06	4,966
14 Feb 14	5.01000 -0.04	5.07	5.00	5.05	7,661
13 Feb 14	5.05000 +0.00	5.13	5.02	5.09	4,798
12 Feb 14	5.05000 -0.14	5.22	5.01	5.16	6,887
11 Feb 14	5.19000 +0.04	5.28	5.11	5.11	6,727
10 Feb 14	5.15000 -0.06	5.32	5.11	5.15	10,124
07 Feb 14	5.21000 -0.14	5.35	5.10	5.35	17,029
06 Feb 14	5.35000 -0.12	5.57	5.35	5.40	13,244
05 Feb 14	5.47000 -0.03	5.57	5.47	5.55	7,174
04 Feb 14	5.50000 +0.16	5.62	5.26	5.26	63,851
03 Feb 14	5.34000 -0.07	5.46	5.22	5.46	29,083
31 Jan 14	5.41000 +0.04	5.58	5.31	5.39	15,214
30 Jan 14	5.37000 +0.11	5.60	5.34	5.39	35,533
29 Jan 14	5.26000 -0.06	5.52	5.25	5.36	62,321
28 Jan 14	5.32000 +0.26	5.60	5.05	5.07	57,525
27 Jan 14	5.06000 +0.00	5.20	5.05	5.20	13,856
24 Jan 14	5.06000 -0.14	5.25	5.00	5.19	22,187
23 Jan 14	5.20000 -0.23	5.52	5.20	5.52	44,553
22 Jan 14	5.43000 -0.02	5.63	5.41	5.63	13,458
21 Jan 14	5.45000 +0.25	5.85	5.16	5.16	77,214
17 Jan 14	5.20000 +0.08	5.20	5.15	5.17	6,189
16 Jan 14	5.12000 -0.18	5.31	5.12	5.30	14,000
15 Jan 14	5.30000 +0.15	5.30	5.00	5.12	21,762
14 Jan 14	5.15000 +0.02	5.27	5.02	5.27	32,986
13 Jan 14	5.13000 -0.11	5.46	5.05	5.15	29,402
10 Jan 14	5.24000 -0.04	5.43	5.20	5.29	25,811
09 Jan 14	5.28000 -0.05	5.47	5.24	5.46	6,184
08 Jan 14	5.33000 +0.01	5.46	5.24	5.46	12,903
07 Jan 14	5.32000 +0.01	5.49	5.28	5.45	18,072
06 Jan 14	5.31000 -0.06	5.39	5.28	5.32	7,668
03 Jan 14	5.37000 +0.02	5.41	5.27	5.30	2,940
02 Jan 14	5.35000 -0.10	5.46	5.19	5.39	16,161
31 Dec 13	5.45000 -0.03	5.47	5.38	5.43	5,326
30 Dec 13	5.48000 +0.06	5.60	5.42	5.42	49,204
27 Dec 13	5.42000 -0.07	5.44	5.36	5.42	8,729
26 Dec 13	5.49000 -0.12	5.71	5.45	5.71	4,347
24 Dec 13	5.61000 +0.07	5.61	5.51	5.59	3,815
23 Dec 13	5.54000 -0.16	5.70	5.47	5.70	10,972
20 Dec 13	5.70000 +0.04	5.76	5.52	5.76	42,904
19 Dec 13	5.66000 +0.06	5.70	5.42	5.69	4,910
18 Dec 13	5.60000 +0.01	5.60	5.44	5.58	1,249
17 Dec 13	5.59000 -0.04	5.67	5.43	5.67	22,415
16 Dec 13	5.63000 +0.11	5.68	5.57	5.58	3,394
13 Dec 13	5.52000 +0.06	5.54	5.43	5.43	8,525
12 Dec 13	5.46000 +0.15	5.46	5.40	5.44	31,057
11 Dec 13	5.31000 -0.02	5.38	5.25	5.38	11,204
10 Dec 13	5.33000 -0.13	5.45	5.25	5.45	8,593
09 Dec 13	5.46000 -0.12	5.59	5.38	5.59	8,893
06 Dec 13	5.58000 -0.01	5.68	5.44	5.55	6,851
05 Dec 13	5.59000 -0.02	5.73	5.53	5.59	10,210
04 Dec 13	5.61000 -0.06	5.76	5.55	5.60	19,927
03 Dec 13	5.67000 +0.07	5.74	5.54	5.55	20,534
02 Dec 13	5.60000 +0.06	5.74	5.54	5.59	13,957
29 Nov 13	5.54000 +0.03	5.75	5.47	5.47	15,317
27 Nov 13	5.51000 +0.02	5.68	5.43	5.49	27,204
26 Nov 13	5.49000 -0.09	5.58	5.49	5.52	2,748
25 Nov 13	5.58000 +0.01	5.65	5.48	5.63	8,315
22 Nov 13	5.57000 -0.04	5.59	5.46	5.52	10,000
21 Nov 13	5.61000 +0.08	5.62	5.47	5.47	2,268
20 Nov 13	5.53000 -0.04	5.78	5.52	5.59	130,802
19 Nov 13	5.57000 -0.13	5.81	5.52	5.63	112,555
18 Nov 13	5.70000 +0.08	5.92	5.46	5.68	83,337
15 Nov 13	5.62000 +0.08	5.68	5.52	5.61	174,733
14 Nov 13	5.54000 +0.23	5.76	5.22	5.22	58,475
13 Nov 13	5.31000 -0.01	5.35	5.31	5.35	1,285
12 Nov 13	5.32000 +0.14	5.32	5.26	5.29	1,752
11 Nov 13	5.18000 -0.10	5.21	5.06	5.21	4,751
08 Nov 13	5.28000 +0.03	5.32	5.07	5.24	3,384
07 Nov 13	5.25000 -0.04	5.45	5.23	5.34	12,030
06 Nov 13	5.29000 -0.10	5.39	5.21	5.39	41,680
05 Nov 13	5.39000 -0.06	5.49	5.32	5.49	21,930
04 Nov 13	5.45000 +0.05	5.46	5.32	5.46	26,934
01 Nov 13	5.40000 -0.16	5.53	5.26	5.30	2,927
31 Oct 13	5.56000 +0.11	5.58	5.40	5.41	6,051
30 Oct 13	5.45000 -0.06	5.65	5.34	5.50	98,925
29 Oct 13	5.51000 +0.02	5.60	5.34	5.34	10,835
28 Oct 13	5.49000 +0.01	5.56	5.32	5.54	7,107
25 Oct 13	5.48000 +0.04	5.54	5.32	5.48	21,263
24 Oct 13	5.44000 +0.16	5.89	5.31	5.32	44,394
23 Oct 13	5.28000 -0.01	5.30	5.10	5.20	3,449
22 Oct 13	5.29000 +0.30	5.38	5.10	5.10	44,781
21 Oct 13	4.99000 +0.03	4.99	4.90	4.97	1,900
18 Oct 13	4.96000 -0.05	5.15	4.90	4.92	10,250
17 Oct 13	5.01000 -0.02	5.05	4.86	4.92	10,091
16 Oct 13	5.03000 -0.05	5.15	5.02	5.13	3,100
15 Oct 13	5.08000 +0.01	5.32	5.00	5.02	8,597
14 Oct 13	5.07000 +0.08	5.07	5.07	5.07	274
11 Oct 13	4.99000 +0.03	4.99	4.97	4.97	3,500
10 Oct 13	4.96000 +0.03	5.00	4.86	4.92	13,501
09 Oct 13	4.93000 -0.01	5.01	4.86	4.86	14,350
08 Oct 13	4.94000 +0.04	4.96	4.87	4.88	2,450
07 Oct 13	4.90000 -0.06	4.99	4.86	4.99	18,317
04 Oct 13	4.96000 +0.00	5.00	4.92	4.93	3,696
03 Oct 13	4.96000 -0.04	5.00	4.94	4.96	5,022
02 Oct 13	4.99900 +0.00	5.08	4.91	4.96	10,175
01 Oct 13	5.00000 +0.06	5.03	4.91	4.91	8,140
30 Sep 13	4.94000 -0.09	5.11	4.89	4.96	21,495
27 Sep 13	5.03000 +0.03	5.09	4.93	5.09	600
26 Sep 13	5.00000 -0.06	5.05	4.90	5.05	23,252
25 Sep 13	5.06000 +0.08	5.08	4.84	5.03	12,804
24 Sep 13	4.98000 +0.25	5.19	4.72	4.77	77,634
23 Sep 13	4.73000 -0.17	4.80	4.61	4.74	28,806
20 Sep 13	4.90000 +0.28	4.92	4.61	4.66	24,982
19 Sep 13	4.62000 +0.12	4.70	4.50	4.51	24,092
18 Sep 13	4.50000 +0.09	4.64	4.40	4.42	25,329
17 Sep 13	4.41000 +0.00	4.51	4.40	4.40	6,468
16 Sep 13	4.41000 -0.02	4.43	4.37	4.40	45,200
13 Sep 13	4.42780 +0.02	4.43	4.38	4.42	31,351
12 Sep 13	4.41000 +0.01	4.42	4.40	4.40	2,305
11 Sep 13	4.40000 +0.08	4.40	4.30	4.35	6,859
10 Sep 13	4.32000 +0.01	4.33	4.28	4.33	20,781
09 Sep 13	4.31000 +0.07	4.37	4.29	4.30	14,144
06 Sep 13	4.24000 -0.12	4.35	4.22	4.35	8,779
05 Sep 13	4.36000 +0.05	4.40	4.25	4.33	9,094
04 Sep 13	4.31000 -0.08	4.35	4.26	4.35	6,507
03 Sep 13	4.39000 +0.01	4.46	4.34	4.41	3,646
30 Aug 13	4.37610 +0.02	4.38	4.35	4.35	600
29 Aug 13	4.36000 +0.00	4.45	4.25	4.25	1,400
28 Aug 13	4.36020 +0.06	4.38	4.30	4.31	1,600
27 Aug 13	4.30000 -0.04	4.31	4.00	4.18	3,418
26 Aug 13	4.34000 +0.04	4.44	4.25	4.33	7,249
23 Aug 13	4.30000 +0.01	4.34	4.25	4.34	7,569
22 Aug 13	4.29000 -0.01	4.34	4.29	4.30	973
21 Aug 13	4.30000 +0.00	4.35	4.12	4.12	2,602
20 Aug 13	4.30000 -0.05	4.36	4.30	4.35	1,008
19 Aug 13	4.35000 +0.05	4.35	4.33	4.35	3,920
16 Aug 13	4.30000 +0.05	4.35	4.30	4.30	12,911
15 Aug 13	4.25000 -0.01	4.30	4.09	4.21	3,117
14 Aug 13	4.26000 +0.02	4.33	4.14	4.33	2,482
13 Aug 13	4.24000 -0.13	4.30	4.24	4.26	1,582
12 Aug 13	4.37000 +0.00	4.41	4.30	4.41	1,881
09 Aug 13	4.37000 +0.03	4.41	4.26	4.26	14,740
08 Aug 13	4.34000 -0.03	4.40	4.23	4.30	38,447
07 Aug 13	4.37000 +0.01	4.40	4.24	4.24	19,909
06 Aug 13	4.36000 -0.03	4.38	4.22	4.38	2,542
05 Aug 13	4.39000 +0.01	4.40	4.04	4.24	7,790
02 Aug 13	4.37680 +0.06	4.39	4.31	4.31	2,422
01 Aug 13	4.32000 +0.12	4.44	4.22	4.22	12,262
31 Jul 13	4.20000 -0.10	4.25	4.15	4.25	14,246
30 Jul 13	4.30000 -0.02	4.34	4.24	4.29	17,196
29 Jul 13	4.32000 -0.02	4.35	4.27	4.34	5,240
26 Jul 13	4.34000 +0.06	4.35	4.20	4.24	3,411
25 Jul 13	4.28000 -0.02	4.34	4.27	4.28	5,050
24 Jul 13	4.30000 +0.01	4.30	4.27	4.28	10,102
23 Jul 13	4.29000 +0.03	4.31	4.25	4.25	12,430
22 Jul 13	4.26000 -0.04	4.34	4.24	4.25	2,200
19 Jul 13	4.30000 +0.02	4.33	4.30	4.30	3,156
18 Jul 13	4.28000 -0.01	4.30	4.24	4.24	4,153
17 Jul 13	4.29000 -0.01	4.33	4.29	4.31	2,809
16 Jul 13	4.30000 +0.00	4.34	4.30	4.34	1,857
15 Jul 13	4.30000 +0.00	4.34	4.25	4.32	1,200
12 Jul 13	4.30000 -0.04	4.34	4.26	4.30	3,315
11 Jul 13	4.34000 +0.03	4.35	4.26	4.27	6,925
10 Jul 13	4.31000 +0.00	4.32	4.25	4.32	4,546
09 Jul 13	4.31000 +0.10	4.35	4.23	4.23	8,664
08 Jul 13	4.21000 +0.01	4.26	4.14	4.14	4,795
05 Jul 13	4.20000 +0.08	4.24	4.07	4.07	862
03 Jul 13	4.12000 +0.07	4.14	4.08	4.08	19,675
02 Jul 13	4.05000 +0.03	4.08	4.00	4.05	8,609
01 Jul 13	4.02000 -0.01	4.08	4.01	4.01	6,927
28 Jun 13	4.03000 -0.01	4.07	3.97	4.04	15,950
27 Jun 13	4.04000 +0.02	4.10	3.97	4.00	13,228
26 Jun 13	4.02000 +0.05	4.11	3.95	4.06	16,716
25 Jun 13	3.97000 +0.02	4.04	3.93	3.96	11,038
24 Jun 13	3.95000 -0.16	4.06	3.95	4.01	6,568
21 Jun 13	4.11000 +0.13	4.11	3.95	3.95	8,613
20 Jun 13	3.98000 -0.04	4.00	3.95	3.96	9,561
19 Jun 13	4.02000 -0.04	4.11	4.01	4.11	954
18 Jun 13	4.06000 -0.05	4.12	4.02	4.03	4,635
17 Jun 13	4.11000 -0.02	4.23	4.03	4.14	19,906
14 Jun 13	4.13000 +0.05	4.13	3.97	4.05	8,238
13 Jun 13	4.08000 +0.03	4.12	4.04	4.04	1,720
12 Jun 13	4.05000 -0.05	4.13	4.01	4.06	57,686
11 Jun 13	4.10000 -0.11	4.20	3.96	4.12	9,532
10 Jun 13	4.21000 +0.23	4.21	4.00	4.08	8,908
07 Jun 13	3.98000 -0.04	4.10	3.98	4.03	8,437
06 Jun 13	4.02000 +0.02	4.06	3.95	3.97	4,204
05 Jun 13	4.00000 +0.06	4.06	3.99	4.01	21,099
04 Jun 13	3.94000 -0.02	4.07	3.94	4.05	3,686
03 Jun 13	3.96000 -0.03	3.99	3.94	3.94	16,644
31 May 13	3.99000 +0.01	4.09	3.92	3.95	11,318
30 May 13	3.98000 +0.03	3.99	3.85	3.96	7,517
29 May 13	3.95000 +0.00	4.00	3.88	3.93	10,008
28 May 13	3.95000 -0.04	4.06	3.95	3.96	4,430
24 May 13	3.99000 +0.02	4.00	3.83	3.90	4,300
23 May 13	3.97000 +0.02	3.98	3.86	3.95	7,332
22 May 13	3.95000 -0.07	4.06	3.88	4.06	46,966
21 May 13	4.02000 -0.02	4.10	3.99	4.05	3,291
20 May 13	4.04000 +0.02	4.07	3.97	3.99	27,736
17 May 13	4.02000 +0.02	4.05	3.99	4.04	8,701
16 May 13	4.00000 +0.01	4.05	3.93	3.99	45,453
15 May 13	3.99000 +0.14	4.01	3.80	3.80	13,139
14 May 13	3.85000 +0.00	3.92	3.82	3.88	57,591
13 May 13	3.85000 -0.14	3.97	3.82	3.96	36,606
10 May 13	3.99000 +0.07	4.00	3.87	3.90	6,378
09 May 13	3.92000 -0.01	4.00	3.87	3.91	136,974
08 May 13	3.93000 +0.06	3.99	3.84	3.87	9,767
07 May 13	3.87000 -0.18	4.04	3.87	4.03	26,628
06 May 13	4.05000 -0.08	4.13	4.04	4.12	7,693
03 May 13	4.13000 -0.01	4.18	4.11	4.17	3,494
02 May 13	4.14000 -0.06	4.18	4.12	4.18	3,102
01 May 13	4.20000 +0.01	4.25	4.18	4.21	16,004
30 Apr 13	4.19000 +0.00	4.28	4.18	4.28	4,213
29 Apr 13	4.19000 -0.06	4.31	4.19	4.31	5,063
26 Apr 13	4.25000 +0.01	4.29	4.25	4.27	3,197
25 Apr 13	4.24000 +0.09	4.30	4.12	4.12	32,230
24 Apr 13	4.15000 -0.05	4.21	4.11	4.16	4,948
23 Apr 13	4.20000 +0.00	4.24	4.13	4.24	2,134
22 Apr 13	4.20000 +0.06	4.22	4.13	4.18	95,012
19 Apr 13	4.14000 -0.04	4.24	4.14	4.24	26,919
18 Apr 13	4.18000 -0.09	4.27	4.16	4.27	1,228
17 Apr 13	4.27000 -0.06	4.33	4.25	4.33	1,604
16 Apr 13	4.33000 -0.02	4.45	4.31	4.40	4,962
15 Apr 13	4.35000 -0.15	4.49	4.32	4.49	1,800
12 Apr 13	4.50000 +0.15	4.57	4.50	4.57	1,603
11 Apr 13	4.35000 +0.04	4.40	4.26	4.34	9,653
10 Apr 13	4.31000 +0.11	4.31	4.16	4.16	9,573
09 Apr 13	4.20000 +0.02	4.25	4.12	4.21	63,151
08 Apr 13	4.18000 -0.14	4.35	4.15	4.35	19,085
05 Apr 13	4.32000 -0.17	4.45	4.25	4.43	12,177
04 Apr 13	4.49000 -0.23	4.71	4.49	4.71	10,782
03 Apr 13	4.72000 -0.09	4.80	4.72	4.77	2,213
02 Apr 13	4.81000 -0.04	4.88	4.81	4.86	2,400
01 Apr 13	4.85000 +0.14	4.89	4.74	4.77	34,093
28 Mar 13	4.71000 +0.17	4.72	4.50	4.50	7,990
27 Mar 13	4.54000 -0.05	4.60	4.51	4.55	2,304
26 Mar 13	4.59000 -0.08	4.67	4.59	4.67	53,278
25 Mar 13	4.67000 +0.01	4.67	4.65	4.65	6,902
22 Mar 13	4.66000 +0.01	4.70	4.64	4.70	4,201
21 Mar 13	4.65000 +0.00	4.68	4.64	4.65	4,700
20 Mar 13	4.65000 +0.03	4.70	4.62	4.70	6,790
19 Mar 13	4.62000 +0.00	4.63	4.62	4.62	1,690
18 Mar 13	4.62000 +0.00	4.63	4.61	4.62	7,573
15 Mar 13	4.62000 -0.03	4.67	4.62	4.62	15,868
14 Mar 13	4.65000 +0.05	4.68	4.61	4.63	5,841
13 Mar 13	4.60000 -0.18	4.78	4.60	4.76	10,976
12 Mar 13	4.78000 +0.07	4.79	4.71	4.77	13,353
11 Mar 13	4.70900 +0.06	4.71	4.63	4.67	8,142
08 Mar 13	4.65000 +0.06	4.65	4.59	4.60	11,158
07 Mar 13	4.59000 +0.01	4.59	4.59	4.59	300
06 Mar 13	4.58000 -0.02	4.60	4.55	4.55	1,100
05 Mar 13	4.60000 +0.10	4.61	4.46	4.46	1,853
04 Mar 13	4.50000 -0.05	4.57	4.45	4.56	41,888
01 Mar 13	4.55000 -0.03	4.60	4.55	4.60	1,317
28 Feb 13	4.58000 -0.01	4.63	4.55	4.55	2,526
27 Feb 13	4.59000 -0.02	4.69	4.59	4.65	8,330
26 Feb 13	4.61000 +0.04	4.61	4.56	4.59	25,100
25 Feb 13	4.57000 +0.02	4.60	4.51	4.51	34,737
22 Feb 13	4.55000 -0.04	4.60	4.50	4.56	42,269
21 Feb 13	4.59000 +0.07	4.60	4.43	4.43	9,784
20 Feb 13	4.52000 +0.12	4.52	4.37	4.37	32,856
19 Feb 13	4.40000 -0.15	4.57	4.40	4.53	14,007
15 Feb 13	4.55000 +0.03	4.59	4.55	4.59	3,650
14 Feb 13	4.52000 +0.20	4.70	4.45	4.70	65,333
13 Feb 13	4.32000 +0.00	4.41	4.29	4.35	29,890
12 Feb 13	4.32000 -0.01	4.40	4.11	4.36	44,342
11 Feb 13	4.33000 -0.11	4.48	4.32	4.48	18,966
08 Feb 13	4.44000 +0.02	4.50	4.40	4.40	4,112
07 Feb 13	4.42000 -0.01	4.42	4.40	4.40	24,791
06 Feb 13	4.43000 +0.11	4.43	4.32	4.34	13,825
05 Feb 13	4.32000 -0.10	4.42	4.22	4.42	11,924
04 Feb 13	4.42000 +0.02	4.49	4.40	4.43	10,520
01 Feb 13	4.40000 -0.04	4.51	4.37	4.44	14,386
31 Jan 13	4.44000 +0.03	4.50	4.40	4.44	6,079
30 Jan 13	4.41000 -0.15	4.60	4.38	4.55	20,575
29 Jan 13	4.56000 +0.00	4.64	4.50	4.60	52,968
28 Jan 13	4.56000 -0.06	4.65	4.56	4.59	18,269
25 Jan 13	4.62000 +0.00	4.65	4.62	4.65	5,130
24 Jan 13	4.62000 -0.12	4.73	4.60	4.73	28,971
23 Jan 13	4.73500 +0.02	4.77	4.66	4.72	2,310
22 Jan 13	4.72000 +0.00	4.73	4.66	4.66	2,142
18 Jan 13	4.72000 +0.04	4.72	4.65	4.65	5,841
17 Jan 13	4.67510 -0.17	4.89	4.66	4.82	60,635
16 Jan 13	4.84990 -0.04	4.91	4.85	4.91	11,088
15 Jan 13	4.89000 -0.01	4.93	4.81	4.90	12,300
14 Jan 13	4.90000 -0.04	4.94	4.87	4.90	12,719
11 Jan 13	4.94000 +0.01	4.99	4.90	4.92	4,600
10 Jan 13	4.92700 -0.02	4.97	4.91	4.92	15,001
09 Jan 13	4.95000 -0.01	4.99	4.91	4.99	19,760
08 Jan 13	4.96000 -0.02	5.00	4.95	4.95	4,600
07 Jan 13	4.98000 -0.12	5.06	4.96	5.06	2,900
04 Jan 13	5.09780 +0.05	5.10	5.00	5.08	19,095
03 Jan 13	5.05000 +0.07	5.08	4.99	5.00	15,970
02 Jan 13	4.98000 +0.08	5.00	4.91	4.95	29,101
31 Dec 12	4.90000 -0.08	4.94	4.90	4.93	4,694
28 Dec 12	4.98000 +0.02	4.99	4.90	4.91	18,952
27 Dec 12	4.96000 -0.02	5.04	4.96	5.03	2,868
26 Dec 12	4.98000 +0.01	5.00	4.92	4.95	6,039
24 Dec 12	4.97000 +0.03	5.01	4.90	4.90	945
21 Dec 12	4.94000 +0.01	4.94	4.88	4.88	23,784
20 Dec 12	4.93000 +0.02	4.93	4.90	4.92	14,752
19 Dec 12	4.91000 -0.06	5.00	4.91	4.99	14,765
18 Dec 12	4.97000 +0.01	5.00	4.90	4.99	6,934
17 Dec 12	4.96000 +0.05	4.99	4.88	4.89	35,888
14 Dec 12	4.91000 +0.01	4.94	4.81	4.84	8,440
13 Dec 12	4.90000 -0.06	4.92	4.76	4.87	6,936
12 Dec 12	4.96000 +0.06	4.96	4.86	4.93	3,800
11 Dec 12	4.90000 +0.08	4.90	4.85	4.85	10,854
10 Dec 12	4.82000 -0.14	4.92	4.75	4.89	14,005
07 Dec 12	4.96000 -0.03	5.00	4.94	4.94	1,615
06 Dec 12	4.99000 -0.01	5.00	4.94	4.97	4,750
05 Dec 12	5.00000 -0.01	5.01	5.00	5.00	3,893
04 Dec 12	5.01000 +0.00	5.01	5.00	5.00	8,509
03 Dec 12	5.01000 -0.01	5.01	4.95	4.95	9,303
30 Nov 12	5.02000 -0.01	5.10	4.96	5.00	5,566
29 Nov 12	5.03000 +0.08	5.04	4.90	4.93	10,615
28 Nov 12	4.95000 -0.05	5.01	4.90	4.96	9,325
27 Nov 12	5.00000 +0.00	5.03	4.98	4.98	7,039
26 Nov 12	5.00000 +0.05	5.00	4.91	4.92	7,570
23 Nov 12	4.95000 +0.05	4.95	4.90	4.91	12,500
21 Nov 12	4.90000 +0.00	4.94	4.90	4.90	7,844
20 Nov 12	4.90000 -0.06	4.93	4.90	4.93	2,149
19 Nov 12	4.96000 +0.01	4.99	4.91	4.94	1,577
16 Nov 12	4.95000 -0.05	4.98	4.90	4.98	1,456
15 Nov 12	5.00000 -0.10	5.08	4.92	5.07	9,100
14 Nov 12	5.10000 +0.03	5.10	4.92	5.10	22,133
13 Nov 12	5.07000 -0.03	5.13	4.99	5.01	15,099
12 Nov 12	5.10000 -0.14	5.19	5.10	5.19	8,857
09 Nov 12	5.24000 +0.07	5.24	5.14	5.14	2,300
08 Nov 12	5.17000 +0.03	5.17	5.08	5.11	3,200
07 Nov 12	5.13970 +0.02	5.15	5.05	5.08	7,845
06 Nov 12	5.12000 +0.10	5.20	5.00	5.00	6,001
05 Nov 12	5.02000 -0.30	5.40	4.82	5.28	9,171
02 Nov 12	5.31990 -0.10	5.38	5.31	5.38	3,376
01 Nov 12	5.42000 +0.07	5.42	5.31	5.32	2,413
31 Oct 12	5.35380 -0.04	5.42	5.34	5.42	3,100
26 Oct 12	5.39000 +0.03	5.44	5.35	5.37	3,777
25 Oct 12	5.36000 -0.08	5.45	5.36	5.45	1,700
24 Oct 12	5.44000 +0.00	5.46	5.44	5.46	1,637
23 Oct 12	5.44000 +0.04	5.45	5.38	5.41	21,132
22 Oct 12	5.40080 +0.05	5.43	5.34	5.36	12,812
19 Oct 12	5.35000 -0.08	5.46	5.22	5.46	22,210
18 Oct 12	5.43000 +0.02	5.44	5.43	5.44	4,966
17 Oct 12	5.41120 +0.03	5.47	5.41	5.42	6,383
16 Oct 12	5.38010 -0.03	5.40	5.34	5.39	2,700
15 Oct 12	5.41000 -0.02	5.44	5.40	5.42	5,617
12 Oct 12	5.43000 -0.02	5.49	5.43	5.47	2,883
11 Oct 12	5.45390 +0.03	5.49	5.40	5.46	2,941
10 Oct 12	5.42000 -0.03	5.44	5.40	5.44	4,935
09 Oct 12	5.45500 +0.01	5.49	5.44	5.44	1,100
08 Oct 12	5.45000 +0.00	5.45	5.39	5.41	17,080
05 Oct 12	5.45180 -0.05	5.55	5.40	5.50	13,355
04 Oct 12	5.50000 +0.08	5.50	5.45	5.46	3,024
03 Oct 12	5.42000 +0.04	5.48	5.36	5.37	6,153
02 Oct 12	5.38000 +0.01	5.44	5.35	5.35	7,622
01 Oct 12	5.37000 -0.08	5.45	5.37	5.44	7,032
28 Sep 12	5.44780 +0.01	5.45	5.41	5.41	6,470
27 Sep 12	5.44000 +0.04	5.50	5.41	5.46	13,049
26 Sep 12	5.40000 -0.08	5.50	5.25	5.47	7,046
25 Sep 12	5.48000 -0.04	5.55	5.45	5.52	25,678
24 Sep 12	5.52000 +0.01	5.55	5.47	5.51	12,059
21 Sep 12	5.51000 -0.01	5.55	5.50	5.52	5,777
20 Sep 12	5.52000 +0.00	5.55	5.33	5.55	15,052
19 Sep 12	5.52000 +0.07	5.59	5.41	5.48	42,060
18 Sep 12	5.45000 +0.01	5.45	5.40	5.45	26,628
17 Sep 12	5.44000 +0.02	5.45	5.41	5.41	5,605
14 Sep 12	5.42000 +0.05	5.42	5.35	5.37	14,815
13 Sep 12	5.37000 +0.05	5.41	5.33	5.34	27,223
12 Sep 12	5.32000 +0.09	5.32	5.24	5.24	25,623
11 Sep 12	5.23000 +0.01	5.30	5.22	5.27	34,421
10 Sep 12	5.22000 +0.01	5.31	5.16	5.18	14,901
07 Sep 12	5.21000 -0.04	5.30	5.21	5.30	14,349
06 Sep 12	5.25000 +0.14	5.29	5.13	5.13	17,989
05 Sep 12	5.11000 +0.01	5.17	5.06	5.08	28,195
04 Sep 12	5.10000 +0.09	5.13	4.98	4.98	8,831
31 Aug 12	5.01000 -0.06	5.12	5.01	5.04	1,016
30 Aug 12	5.07000 -0.03	5.15	5.02	5.05	6,394
29 Aug 12	5.10000 -0.03	5.15	5.06	5.11	15,222
28 Aug 12	5.13000 +0.03	5.19	5.10	5.10	3,749
27 Aug 12	5.10000 -0.05	5.15	5.10	5.11	1,701
24 Aug 12	5.15000 +0.00	5.15	5.11	5.11	1,264
23 Aug 12	5.15000 +0.00	5.18	5.12	5.12	1,710
22 Aug 12	5.15000 -0.01	5.18	5.12	5.18	11,700
21 Aug 12	5.16000 -0.04	5.21	5.15	5.17	26,900
20 Aug 12	5.20000 +0.00	5.21	5.15	5.15	608
17 Aug 12	5.20000 -0.01	5.20	5.20	5.20	1,726
16 Aug 12	5.21000 +0.04	5.21	5.14	5.14	2,700
15 Aug 12	5.17000 +0.03	5.17	5.16	5.16	1,339
14 Aug 12	5.14000 -0.07	5.20	5.12	5.20	1,883
13 Aug 12	5.21000 +0.06	5.21	5.16	5.17	2,650
10 Aug 12	5.15000 +0.05	5.15	5.06	5.15	1,470
09 Aug 12	5.10000 +0.00	5.14	5.01	5.10	6,867
08 Aug 12	5.10000 -0.05	5.21	5.10	5.19	19,651
07 Aug 12	5.15000 +0.04	5.15	5.02	5.09	2,719
06 Aug 12	5.11500 +0.03	5.14	5.02	5.02	11,630
03 Aug 12	5.08000 -0.04	5.10	5.01	5.10	11,845
02 Aug 12	5.12000 +0.01	5.14	5.07	5.10	2,545
01 Aug 12	5.11000 -0.02	5.21	5.02	5.02	43,011
31 Jul 12	5.13000 +0.03	5.13	4.90	5.11	34,831
30 Jul 12	5.10000 -0.03	5.11	5.01	5.11	12,959
27 Jul 12	5.13000 +0.00	5.15	5.13	5.13	600
26 Jul 12	5.13000 +0.07	5.15	5.07	5.07	3,824
25 Jul 12	5.06000 +0.05	5.06	5.05	5.05	10,118
24 Jul 12	5.01000 -0.10	5.03	4.57	4.70	6,059
23 Jul 12	5.11000 -0.06	5.18	5.11	5.18	1,340
20 Jul 12	5.17000 +0.02	5.20	5.17	5.20	1,250
19 Jul 12	5.15000 +0.01	5.21	5.10	5.21	3,377
18 Jul 12	5.14000 +0.01	5.15	5.12	5.13	8,746
17 Jul 12	5.13000 -0.04	5.17	5.10	5.13	15,124
16 Jul 12	5.17000 +0.07	5.20	5.10	5.10	6,463
13 Jul 12	5.10000 +0.01	5.10	5.02	5.02	5,163
12 Jul 12	5.09000 -0.01	5.14	5.04	5.04	2,955
11 Jul 12	5.10000 -0.06	5.14	5.06	5.14	6,602
10 Jul 12	5.16000 -0.09	5.25	5.11	5.25	29,611
09 Jul 12	5.25000 +0.11	5.25	5.13	5.14	34,391
06 Jul 12	5.14000 +0.14	5.14	4.88	5.01	11,060
05 Jul 12	5.00000 +0.00	5.00	4.96	4.96	6,943
03 Jul 12	5.00000 -0.02	5.15	4.96	4.97	13,308
02 Jul 12	5.02000 +0.09	5.09	4.93	4.96	23,733
29 Jun 12	4.93000 +0.15	5.00	4.78	4.85	29,315
28 Jun 12	4.78000 -0.17	4.94	4.70	4.88	16,400
27 Jun 12	4.95000 +0.10	4.95	4.89	4.89	800
26 Jun 12	4.85000 +0.04	4.87	4.76	4.84	28,301
25 Jun 12	4.81000 -0.15	4.92	4.80	4.85	6,490
22 Jun 12	4.96000 -0.02	4.97	4.90	4.97	6,010
21 Jun 12	4.98000 +0.00	4.98	4.93	4.95	4,458
20 Jun 12	4.98000 +0.01	4.98	4.78	4.93	5,714
19 Jun 12	4.97000 +0.14	4.99	4.79	4.87	11,350
18 Jun 12	4.83000 +0.09	4.84	4.71	4.72	600
15 Jun 12	4.74000 -0.09	4.81	4.71	4.76	20,061
14 Jun 12	4.83000 -0.05	4.94	4.81	4.83	4,200
13 Jun 12	4.88000 -0.02	4.90	4.81	4.81	13,481
12 Jun 12	4.90000 -0.05	4.92	4.81	4.89	7,073
11 Jun 12	4.95000 -0.07	5.05	4.91	5.05	6,055
08 Jun 12	5.02000 +0.06	5.06	4.90	5.00	20,750
07 Jun 12	4.96000 -0.10	5.06	4.96	5.05	24,730
06 Jun 12	5.06000 +0.01	5.07	5.05	5.05	3,025
05 Jun 12	5.05000 +0.00	5.07	4.91	5.07	15,553
04 Jun 12	5.05000 +0.04	5.14	4.99	5.05	41,318
01 Jun 12	5.01000 -0.11	5.06	4.96	4.96	18,620
31 May 12	5.12000 -0.02	5.12	5.06	5.12	14,169
30 May 12	5.14000 +0.05	5.14	4.81	5.05	35,348
29 May 12	5.09000 +0.02	5.13	4.98	5.13	26,113
25 May 12	5.07000 +0.00	5.14	5.06	5.07	35,914
24 May 12	5.07000 +0.00	5.10	4.61	5.04	6,184
23 May 12	5.07000 -0.01	5.07	5.00	5.02	30,752
22 May 12	5.08000 +0.01	5.09	4.90	5.06	56,465
21 May 12	5.07000 +0.02	5.13	5.04	5.04	57,896
18 May 12	5.05000 +0.01	5.09	4.99	5.08	23,401
17 May 12	5.04000 +0.01	5.07	5.04	5.06	21,900
16 May 12	5.03000 +0.01	5.06	5.00	5.00	33,700
15 May 12	5.02000 +0.03	5.03	4.64	4.92	23,783
14 May 12	4.99000 +0.04	5.00	4.91	4.96	19,813
11 May 12	4.95000 -0.02	5.00	4.92	5.00	2,025
10 May 12	4.97000 -0.08	5.09	4.97	5.04	4,403
09 May 12	5.05000 +0.06	5.06	4.92	4.92	15,691
08 May 12	4.99320 -0.06	5.08	4.95	5.08	11,562
07 May 12	5.05000 -0.02	5.14	5.01	5.06	65,838
04 May 12	5.07000 +0.08	5.09	4.93	4.93	37,760
03 May 12	4.99000 -0.07	5.10	4.94	5.09	57,812
02 May 12	5.06000 +0.03	5.09	4.99	5.06	91,720
01 May 12	5.03000 -0.06	5.06	4.94	5.06	47,467
30 Apr 12	5.09000 +0.01	5.09	4.92	5.00	62,995
27 Apr 12	5.08000 +0.03	5.09	4.92	5.08	65,144
26 Apr 12	5.05000 +0.18	5.09	4.86	5.05	22,680
25 Apr 12	4.86660 +0.05	4.90	4.77	4.90	4,520
24 Apr 12	4.82000 -0.02	4.82	4.66	4.77	2,600
23 Apr 12	4.84000 +0.05	4.84	4.72	4.72	800
20 Apr 12	4.79000 -0.03	4.93	4.50	4.81	4,067
19 Apr 12	4.82000 +0.04	4.82	4.78	4.78	2,392
18 Apr 12	4.78000 -0.17	4.85	4.63	4.85	19,970
17 Apr 12	4.95000 +0.11	4.95	4.64	4.79	19,691
16 Apr 12	4.84000 +0.09	4.87	4.75	4.83	5,945
13 Apr 12	4.75000 -0.18	4.91	4.58	4.91	17,572
12 Apr 12	4.93000 +0.05	4.99	4.85	4.85	1,266
11 Apr 12	4.88000 +0.06	5.05	4.85	4.93	15,209
10 Apr 12	4.82000 -0.23	5.05	4.79	5.05	1,277
09 Apr 12	5.05000 +0.01	5.05	4.92	4.99	791
05 Apr 12	5.04000 +0.10	5.04	4.92	5.00	15,008
04 Apr 12	4.94000 -0.14	5.04	4.88	4.99	6,977
03 Apr 12	5.08000 +0.18	5.09	4.93	4.97	28,340
02 Apr 12	4.90010 -0.01	4.97	4.82	4.82	9,903
30 Mar 12	4.91000 +0.01	4.94	4.73	4.86	2,400
29 Mar 12	4.90000 +0.00	4.90	4.85	4.89	1,500
28 Mar 12	4.90000 +0.01	4.94	4.89	4.94	3,039
27 Mar 12	4.89000 +0.00	4.95	4.83	4.95	2,800
26 Mar 12	4.89000 +0.04	4.92	4.81	4.88	10,595
23 Mar 12	4.84990 -0.10	4.99	4.77	4.99	21,689
22 Mar 12	4.95000 -0.14	5.09	4.95	5.09	4,500
21 Mar 12	5.09000 +0.00	5.09	5.08	5.08	2,600
20 Mar 12	5.09000 +0.01	5.10	5.01	5.08	26,457
19 Mar 12	5.08000 +0.21	5.10	4.90	4.90	26,537
16 Mar 12	4.86760 -0.01	4.98	4.83	4.84	10,200
15 Mar 12	4.88000 +0.07	4.90	4.82	4.89	5,519
14 Mar 12	4.81000 -0.10	4.95	4.81	4.95	11,232
13 Mar 12	4.91000 -0.11	5.09	4.82	4.98	27,777
12 Mar 12	5.02000 +0.09	5.02	4.91	4.91	5,475
09 Mar 12	4.93000 -0.02	4.93	4.93	4.93	600
08 Mar 12	4.95000 +0.01	5.01	4.90	4.92	4,605
07 Mar 12	4.94000 -0.04	5.03	4.92	4.96	9,611
06 Mar 12	4.98000 -0.03	4.98	4.90	4.93	8,480
05 Mar 12	5.01000 -0.04	5.09	4.98	5.09	12,591
02 Mar 12	5.05000 +0.00	5.08	5.01	5.08	2,200
01 Mar 12	5.05000 -0.09	5.09	5.01	5.09	10,858
29 Feb 12	5.14000 +0.05	5.14	5.05	5.05	1,009
28 Feb 12	5.09000 +0.04	5.11	5.05	5.09	62,515
27 Feb 12	5.05000 +0.03	5.09	4.95	4.96	15,879
24 Feb 12	5.02000 +0.07	5.04	4.99	4.99	1,805
23 Feb 12	4.95000 +0.00	5.09	4.94	4.94	18,636
22 Feb 12	4.95000 -0.13	5.08	4.86	5.02	8,163
21 Feb 12	5.08000 -0.01	5.09	5.04	5.08	6,045
17 Feb 12	5.09000 +0.15	5.10	4.91	4.95	50,742
16 Feb 12	4.94000 -0.10	5.00	4.89	5.00	20,700
15 Feb 12	5.04000 +0.07	5.04	4.83	4.93	4,816
14 Feb 12	4.97000 -0.11	5.08	4.92	5.08	23,051
13 Feb 12	5.08000 -0.01	5.18	5.05	5.18	16,357
10 Feb 12	5.09000 -0.01	5.11	5.03	5.11	10,245
09 Feb 12	5.10000 +0.08	5.10	5.00	5.08	22,580
08 Feb 12	5.02000 +0.00	5.12	5.02	5.04	23,987
07 Feb 12	5.02000 +0.23	5.12	4.84	4.85	74,295
06 Feb 12	4.79000 +0.04	4.79	4.72	4.72	1,300
03 Feb 12	4.75000 +0.03	4.77	4.70	4.73	23,355
02 Feb 12	4.72000 -0.01	4.74	4.68	4.71	4,872
01 Feb 12	4.73000 +0.02	4.77	4.71	4.71	10,400
31 Jan 12	4.71000 +0.11	4.75	4.61	4.65	8,460
30 Jan 12	4.60000 -0.05	4.64	4.54	4.63	2,801
27 Jan 12	4.65000 -0.05	4.68	4.64	4.65	1,216
26 Jan 12	4.70000 +0.06	4.78	4.65	4.65	5,622
25 Jan 12	4.64000 -0.15	4.79	4.64	4.78	44,740
24 Jan 12	4.79000 +0.16	4.82	4.55	4.65	39,289
23 Jan 12	4.63400 +0.05	4.65	4.56	4.56	3,670
20 Jan 12	4.58300 +0.11	4.62	4.45	4.52	9,405
19 Jan 12	4.47000 +0.07	4.50	4.44	4.45	27,600
18 Jan 12	4.40000 +0.00	4.48	4.32	4.37	62,714
17 Jan 12	4.40000 +0.14	4.45	4.35	4.35	10,663
13 Jan 12	4.26000 +0.02	4.26	4.13	4.25	27,797
12 Jan 12	4.24000 +0.00	4.25	4.17	4.25	8,400
11 Jan 12	4.24000 +0.06	4.24	4.17	4.17	2,500
10 Jan 12	4.18000 +0.01	4.25	4.15	4.21	23,853
09 Jan 12	4.17000 +0.07	4.25	4.05	4.08	17,265
06 Jan 12	4.10000 -0.15	4.23	4.05	4.23	28,253
05 Jan 12	4.25000 +0.32	4.40	4.00	4.05	57,291
04 Jan 12	3.93000 -0.05	3.98	3.84	3.91	16,500
03 Jan 12	3.98000 +0.04	4.10	3.91	3.98	11,325
30 Dec 11	3.94010 +0.25	4.03	3.70	3.73	21,308
29 Dec 11	3.69000 +0.04	3.75	3.62	3.67	11,259
28 Dec 11	3.65000 +0.06	3.70	3.60	3.65	21,943
27 Dec 11	3.59000 +0.06	3.65	3.53	3.53	8,546
23 Dec 11	3.53000 +0.10	3.56	3.45	3.52	10,641
22 Dec 11	3.43000 -0.08	3.58	3.43	3.55	7,810
21 Dec 11	3.51000 -0.02	3.54	3.41	3.50	7,400
20 Dec 11	3.53000 +0.10	3.60	3.38	3.45	19,445
19 Dec 11	3.43000 +0.01	3.52	3.43	3.45	6,312
16 Dec 11	3.42000 -0.21	3.62	3.39	3.62	7,409
15 Dec 11	3.63000 -0.04	3.66	3.55	3.60	4,856
14 Dec 11	3.67000 +0.00	3.69	3.51	3.65	7,200
13 Dec 11	3.67000 +0.01	3.71	3.50	3.65	8,698
12 Dec 11	3.66000 -0.05	3.71	3.59	3.71	13,281
09 Dec 11	3.71000 +0.08	3.71	3.57	3.66	8,399
08 Dec 11	3.63000 -0.12	3.70	3.43	3.70	112,450
07 Dec 11	3.75000 +0.02	3.75	3.68	3.74	8,164
06 Dec 11	3.73000 -0.14	3.88	3.60	3.84	36,450
05 Dec 11	3.87000 -0.04	3.91	3.81	3.86	11,366
02 Dec 11	3.91000 +0.01	3.91	3.80	3.86	8,675
01 Dec 11	3.89940 -0.05	3.99	3.86	3.99	7,500
30 Nov 11	3.95000 +0.00	3.97	3.90	3.97	9,512
29 Nov 11	3.95000 +0.05	3.95	3.83	3.88	6,996
28 Nov 11	3.90000 +0.04	3.94	3.81	3.94	17,046
25 Nov 11	3.86000 -0.06	3.90	3.76	3.89	13,300
23 Nov 11	3.92000 -0.01	3.96	3.92	3.94	9,391
22 Nov 11	3.93000 -0.01	3.97	3.92	3.93	5,749
21 Nov 11	3.94000 -0.01	4.00	3.90	3.90	15,847
18 Nov 11	3.95000 +0.04	3.98	3.89	3.91	5,229
17 Nov 11	3.91000 -0.09	3.98	3.83	3.92	17,608
16 Nov 11	4.00000 +0.13	4.00	3.83	3.85	23,255
15 Nov 11	3.87000 -0.03	3.92	3.82	3.92	30,949
14 Nov 11	3.90000 +0.00	3.95	3.87	3.90	8,400
11 Nov 11	3.90000 +0.00	3.95	3.80	3.93	24,074
10 Nov 11	3.90000 -0.04	4.00	3.90	4.00	7,372
09 Nov 11	3.94000 +0.00	3.94	3.85	3.87	2,660
08 Nov 11	3.94000 +0.17	3.94	3.80	3.80	22,681
07 Nov 11	3.77000 +0.05	3.79	3.70	3.70	39,560
04 Nov 11	3.72000 +0.00	3.72	3.65	3.67	14,270
03 Nov 11	3.72000 +0.02	3.75	3.67	3.75	5,760
02 Nov 11	3.70000 -0.01	3.73	3.70	3.73	11,100
01 Nov 11	3.71000 +0.03	3.74	3.61	3.61	20,164
31 Oct 11	3.67700 +0.03	3.68	3.59	3.61	4,312
28 Oct 11	3.65000 -0.05	3.68	3.62	3.68	4,330
27 Oct 11	3.70000 +0.17	3.70	3.61	3.61	9,867
26 Oct 11	3.53000 -0.02	3.53	3.45	3.52	3,600
25 Oct 11	3.55000 +0.03	3.59	3.50	3.53	6,350
24 Oct 11	3.52000 +0.02	3.56	3.41	3.53	6,148
21 Oct 11	3.50440 +0.01	3.54	3.49	3.51	16,107
20 Oct 11	3.49000 -0.04	3.61	3.49	3.59	5,218
19 Oct 11	3.53000 -0.11	3.68	3.53	3.65	2,660
18 Oct 11	3.63990 +0.03	3.66	3.60	3.66	4,314
17 Oct 11	3.61000 -0.04	3.68	3.59	3.68	5,337
14 Oct 11	3.65000 +0.00	3.68	3.47	3.65	17,305
13 Oct 11	3.65000 -0.03	3.65	3.60	3.63	5,692
12 Oct 11	3.68000 -0.02	3.73	3.52	3.73	5,000
11 Oct 11	3.70000 +0.08	3.70	3.59	3.59	11,698
10 Oct 11	3.62000 +0.08	3.62	3.54	3.55	11,551
07 Oct 11	3.54000 +0.14	3.55	3.40	3.40	14,399
06 Oct 11	3.40000 +0.01	3.43	3.35	3.36	6,300
05 Oct 11	3.39000 +0.07	3.40	3.34	3.35	5,340
04 Oct 11	3.32000 +0.02	3.33	3.22	3.30	35,136
03 Oct 11	3.30000 -0.05	3.37	3.25	3.26	23,467
30 Sep 11	3.35000 +0.04	3.35	3.17	3.19	4,800
29 Sep 11	3.31000 +0.06	3.31	3.28	3.31	4,182
28 Sep 11	3.25000 +0.03	3.25	3.21	3.25	7,280
27 Sep 11	3.22000 +0.12	3.25	3.04	3.10	20,600
26 Sep 11	3.10000 +0.02	3.15	3.09	3.11	21,763
23 Sep 11	3.08000 -0.10	3.22	3.04	3.18	12,850
22 Sep 11	3.18000 -0.16	3.35	3.15	3.31	90,803
21 Sep 11	3.34000 -0.06	3.44	3.34	3.39	2,132
20 Sep 11	3.40000 -0.04	3.43	3.40	3.43	3,200
19 Sep 11	3.44000 +0.02	3.44	3.37	3.39	8,508
16 Sep 11	3.42000 -0.01	3.42	3.33	3.38	33,128
15 Sep 11	3.43000 +0.07	3.43	3.39	3.40	15,655
14 Sep 11	3.36000 +0.00	3.40	3.34	3.36	21,400
13 Sep 11	3.36000 +0.02	3.40	3.33	3.37	2,234
12 Sep 11	3.34000 -0.06	3.36	3.30	3.30	4,820
09 Sep 11	3.40000 -0.03	3.40	3.35	3.38	28,200
08 Sep 11	3.43000 +0.00	3.45	3.42	3.42	25,785
07 Sep 11	3.43000 +0.03	3.47	3.43	3.47	4,013
06 Sep 11	3.40000 -0.11	3.58	3.35	3.52	24,700
02 Sep 11	3.51000 +0.00	3.51	3.45	3.50	18,209
01 Sep 11	3.51000 -0.11	3.66	3.51	3.64	16,387
31 Aug 11	3.62000 -0.04	3.67	3.56	3.65	30,942
30 Aug 11	3.66000 +0.00	3.67	3.63	3.64	28,605
29 Aug 11	3.66000 +0.01	3.68	3.62	3.64	20,706
26 Aug 11	3.65000 +0.02	3.65	3.56	3.56	14,820
25 Aug 11	3.63000 +0.03	3.63	3.56	3.56	37,411
24 Aug 11	3.60000 +0.17	3.79	3.36	3.36	25,558
23 Aug 11	3.43000 +0.04	3.43	3.38	3.43	1,598
22 Aug 11	3.39000 +0.04	3.48	3.36	3.42	19,201
19 Aug 11	3.35000 -0.08	3.41	3.34	3.36	41,290
18 Aug 11	3.43000 -0.23	3.59	3.38	3.59	46,568
17 Aug 11	3.66000 +0.00	3.78	3.61	3.66	64,880
16 Aug 11	3.66000 -0.04	3.68	3.62	3.65	3,332
15 Aug 11	3.70000 +0.17	3.81	3.56	3.56	37,201
12 Aug 11	3.53000 +0.03	3.62	3.50	3.53	84,614
11 Aug 11	3.50000 +0.04	3.76	3.25	3.76	159,425
10 Aug 11	3.46000 +0.02	3.53	3.42	3.48	44,207
09 Aug 11	3.44000 -0.02	3.55	3.40	3.50	17,458
08 Aug 11	3.46000 -0.22	3.69	3.44	3.69	111,771
05 Aug 11	3.68000 -0.13	3.80	3.42	3.80	89,212
04 Aug 11	3.81000 -0.03	3.81	3.76	3.81	18,533
03 Aug 11	3.84000 +0.07	3.84	3.72	3.77	1,800
02 Aug 11	3.77000 -0.12	3.86	3.75	3.84	57,078
01 Aug 11	3.89000 +0.03	3.91	3.82	3.86	12,950
29 Jul 11	3.86000 -0.02	3.89	3.85	3.86	6,696
28 Jul 11	3.88000 -0.01	3.90	3.80	3.90	11,572
27 Jul 11	3.89000 +0.13	3.93	3.79	3.79	92,010
26 Jul 11	3.76000 -0.04	3.81	3.68	3.81	26,910
25 Jul 11	3.80000 +0.06	3.81	3.73	3.74	20,600
22 Jul 11	3.74000 -0.03	3.78	3.67	3.77	17,838
21 Jul 11	3.77000 +0.02	3.79	3.70	3.74	16,287
20 Jul 11	3.75000 +0.04	3.75	3.70	3.70	21,784
19 Jul 11	3.71000 +0.03	3.73	3.70	3.70	91,677
18 Jul 11	3.68000 -0.02	3.74	3.67	3.68	84,788
15 Jul 11	3.70000 -0.04	3.78	3.65	3.78	23,570
14 Jul 11	3.74000 -0.01	3.82	3.72	3.77	35,386
13 Jul 11	3.75000 +0.01	3.83	3.73	3.73	148,588
12 Jul 11	3.74000 +0.04	3.79	3.68	3.68	18,945
11 Jul 11	3.70000 -0.10	3.80	3.67	3.74	24,520
08 Jul 11	3.80000 -0.03	3.86	3.76	3.76	23,686
07 Jul 11	3.83000 +0.03	3.84	3.79	3.79	16,271
06 Jul 11	3.80000 +0.03	3.91	3.79	3.88	34,081
05 Jul 11	3.77000 -0.12	3.88	3.77	3.85	102,446
01 Jul 11	3.89000 +0.06	3.89	3.84	3.84	30,183
30 Jun 11	3.83000 +0.03	3.84	3.75	3.82	37,402
29 Jun 11	3.80000 -0.07	3.86	3.72	3.86	17,777
28 Jun 11	3.87000 -0.03	3.94	3.86	3.94	116,174
27 Jun 11	3.90000 -0.07	3.97	3.88	3.97	15,240
24 Jun 11	3.97000 +0.01	3.99	3.93	3.95	21,453
23 Jun 11	3.96000 -0.01	3.98	3.93	3.97	26,411
22 Jun 11	3.97000 +0.03	4.00	3.86	3.96	42,645
21 Jun 11	3.94000 +0.10	3.96	3.86	3.86	13,589
20 Jun 11	3.84000 +0.10	3.85	3.76	3.76	20,901
17 Jun 11	3.74000 +0.00	3.82	3.74	3.74	12,464
16 Jun 11	3.74000 +0.08	3.76	3.65	3.67	8,367
15 Jun 11	3.66000 -0.10	3.77	3.63	3.76	39,677
14 Jun 11	3.76000 -0.09	3.86	3.75	3.86	21,411
13 Jun 11	3.85000 +0.09	3.89	3.75	3.75	22,355
10 Jun 11	3.76000 -0.12	3.86	3.75	3.85	7,922
09 Jun 11	3.88000 -0.02	3.95	3.88	3.90	41,590
08 Jun 11	3.90000 -0.01	3.94	3.85	3.88	11,746
07 Jun 11	3.91000 +0.01	3.96	3.90	3.96	29,760
06 Jun 11	3.90000 -0.11	4.00	3.89	4.00	51,685
03 Jun 11	4.01000 -0.11	4.12	3.96	4.12	66,736
02 Jun 11	4.12000 +0.02	4.13	4.10	4.10	23,700
01 Jun 11	4.10000 +0.02	4.15	4.08	4.10	26,411
31 May 11	4.08000 -0.01	4.11	4.06	4.08	48,172
27 May 11	4.09000 -0.03	4.19	4.02	4.19	38,730
26 May 11	4.12000 -0.08	4.21	4.06	4.13	34,932
25 May 11	4.20000 +0.03	4.23	4.13	4.13	17,071
24 May 11	4.17000 -0.03	4.22	4.11	4.18	19,800
23 May 11	4.20000 +0.03	4.20	4.06	4.17	20,264
20 May 11	4.17000 -0.02	4.21	4.16	4.21	10,084
19 May 11	4.19000 -0.07	4.24	4.14	4.23	21,814
18 May 11	4.26000 -0.02	4.28	4.25	4.28	12,038
17 May 11	4.28000 -0.06	4.39	4.25	4.37	57,970
16 May 11	4.34000 -0.02	4.35	4.27	4.30	51,701
13 May 11	4.36000 +0.06	4.38	4.33	4.34	75,077
12 May 11	4.30000 +0.05	4.33	4.19	4.22	114,637
11 May 11	4.25000 -0.04	4.31	4.19	4.26	129,508
10 May 11	4.29000 +0.07	4.33	3.98	4.23	292,524
09 May 11	4.22000 +0.01	4.29	4.19	4.19	50,576
06 May 11	4.21000 +0.03	4.25	4.19	4.23	25,832
05 May 11	4.18000 +0.17	4.19	4.00	4.03	102,513
04 May 11	4.01000 +0.01	4.06	3.82	4.03	202,492
03 May 11	4.00000 -0.20	4.23	3.92	4.20	137,761
02 May 11	4.20000 -0.04	4.22	4.05	4.22	110,554
29 Apr 11	4.24000 -0.11	4.34	4.06	4.31	148,999
28 Apr 11	4.35000 -0.44	4.72	4.30	4.70	250,405
27 Apr 11	4.79000 -0.13	4.99	4.68	4.97	86,437
26 Apr 11	4.92000 -0.03	4.97	4.91	4.91	28,732
25 Apr 11	4.95000 +0.04	4.97	4.89	4.89	91,782
21 Apr 11	4.91000 +0.22	4.91	4.70	4.70	189,773
20 Apr 11	4.69000 +0.06	4.69	4.61	4.65	44,460
19 Apr 11	4.63000 -0.01	4.67	4.61	4.67	10,270
18 Apr 11	4.64000 -0.08	4.66	4.54	4.65	17,543
15 Apr 11	4.72000 +0.03	4.72	4.66	4.69	19,297
14 Apr 11	4.69000 +0.04	4.69	4.63	4.63	40,957
13 Apr 11	4.65000 -0.08	4.69	4.60	4.69	36,605
12 Apr 11	4.73000 -0.01	4.81	4.67	4.75	90,330
11 Apr 11	4.74000 +0.01	4.74	4.68	4.73	68,895
08 Apr 11	4.73000 +0.08	4.75	4.66	4.68	94,223
07 Apr 11	4.65000 +0.01	4.70	4.60	4.64	69,660
06 Apr 11	4.64000 -0.10	4.77	4.60	4.74	93,403
05 Apr 11	4.74000 +0.08	4.74	4.45	4.65	1,102,891
04 Apr 11	4.66000 +0.06	4.73	4.45	4.73	193,955
01 Apr 11	4.60000 +0.04	4.80	4.55	4.80	268,937
31 Mar 11	4.56000 -0.18	4.76	4.45	4.76	197,595
30 Mar 11	4.74000 -0.04	4.79	4.70	4.73	76,931
29 Mar 11	4.78000 +0.14	4.83	4.50	4.67	307,764
28 Mar 11	4.64000 -0.14	4.80	4.59	4.80	14,320
25 Mar 11	4.78000 +0.28	4.85	4.47	4.50	61,873
24 Mar 11	4.50000 -0.02	4.75	4.28	4.75	60,331
23 Mar 11	4.52000 -0.32	4.90	4.41	4.86	88,893
22 Mar 11	4.84000 -0.01	4.93	4.76	4.89	19,054
21 Mar 11	4.85000 -0.05	5.45	4.71	5.45	51,000
18 Mar 11	4.90000 +0.00	4.99	4.77	4.93	23,109
17 Mar 11	4.90000 -0.02	4.95	4.90	4.95	2,085
16 Mar 11	4.92000 -0.05	5.04	4.90	5.00	8,025
15 Mar 11	4.97000 -0.14	5.14	4.94	5.01	10,150
14 Mar 11	5.11000 +0.01	5.19	5.04	5.10	3,800
11 Mar 11	5.10010 -0.09	5.18	5.09	5.18	5,268
10 Mar 11	5.19000 +0.00	5.26	5.15	5.20	3,530
09 Mar 11	5.19000 -0.16	5.35	5.19	5.35	8,500
08 Mar 11	5.35000 -0.19	5.48	5.33	5.43	10,659
07 Mar 11	5.54000 -0.01	5.81	5.49	5.55	16,793
04 Mar 11	5.55000 -0.06	5.65	5.54	5.58	5,317
03 Mar 11	5.61000 +0.13	5.61	5.43	5.43	15,204
02 Mar 11	5.48000 +0.06	5.55	5.29	5.29	10,673
01 Mar 11	5.42000 +0.06	5.42	5.31	5.31	1,257
28 Feb 11	5.36000 -0.10	5.48	5.26	5.45	14,666
25 Feb 11	5.46000 -0.02	5.50	5.43	5.43	9,950
24 Feb 11	5.48000 +0.08	5.50	5.21	5.37	14,866
23 Feb 11	5.40000 +0.11	5.44	5.26	5.31	4,914
22 Feb 11	5.29000 +0.00	5.37	5.17	5.33	10,900
18 Feb 11	5.29000 -0.25	5.55	5.12	5.50	22,375
17 Feb 11	5.54000 +0.06	5.58	5.24	5.48	37,941
16 Feb 11	5.48000 -0.19	5.71	5.30	5.70	46,394
15 Feb 11	5.67000 +0.37	5.69	5.28	5.28	23,360
14 Feb 11	5.29990 +0.18	5.30	5.17	5.17	14,377
11 Feb 11	5.12000 -0.18	5.30	4.90	5.30	105,007
10 Feb 11	5.30000 -0.50	5.65	5.20	5.65	89,692
09 Feb 11	5.80000 -0.03	5.90	5.46	5.90	14,490
08 Feb 11	5.83000 +0.05	5.86	5.70	5.85	2,498
07 Feb 11	5.78000 -0.23	5.96	5.67	5.96	13,033
04 Feb 11	6.01000 +0.00	6.01	5.94	5.96	2,104
03 Feb 11	6.01000 +0.06	6.01	5.90	6.01	4,645
02 Feb 11	5.95000 -0.04	6.01	5.81	6.01	1,600
01 Feb 11	5.99000 -0.05	6.27	5.99	6.13	11,172
31 Jan 11	6.04000 +0.02	6.63	6.04	6.11	27,117
28 Jan 11	6.02000 -0.03	6.17	6.01	6.07	6,788
27 Jan 11	6.05000 -0.04	6.12	6.00	6.12	7,405
26 Jan 11	6.09000 +0.08	6.10	6.01	6.01	9,687
25 Jan 11	6.01000 +0.19	6.05	5.63	5.67	23,207
24 Jan 11	5.82000 +0.07	5.86	5.60	5.86	6,935
21 Jan 11	5.75000 +0.06	5.90	5.66	5.71	4,334
20 Jan 11	5.69000 -0.05	5.75	5.60	5.75	11,010
19 Jan 11	5.74000 +0.00	5.74	5.65	5.69	5,015
18 Jan 11	5.74000 -0.11	5.90	5.69	5.90	14,015
14 Jan 11	5.84990 -0.02	5.94	5.75	5.94	6,852
13 Jan 11	5.87000 -0.07	6.10	5.87	6.03	12,448
12 Jan 11	5.94000 -0.10	6.07	5.90	6.06	7,805
11 Jan 11	6.04000 +0.04	6.10	6.00	6.00	7,824
10 Jan 11	6.00000 +0.02	6.12	5.81	5.91	15,819
07 Jan 11	5.98000 -0.17	6.15	5.98	6.11	10,397
06 Jan 11	6.15000 +0.17	6.15	5.99	6.05	14,074
05 Jan 11	5.98000 +0.08	6.02	5.90	5.90	12,361
04 Jan 11	5.90000 -0.08	6.00	5.74	6.00	7,521
03 Jan 11	5.98000 +0.27	6.00	5.73	5.73	11,534
31 Dec 10	5.71000 +0.03	5.77	5.60	5.69	9,512
30 Dec 10	5.68000 -0.07	5.80	5.54	5.80	5,403
29 Dec 10	5.75000 +0.00	5.80	5.66	5.80	7,781
28 Dec 10	5.75000 -0.06	5.84	5.75	5.75	3,706
27 Dec 10	5.81000 -0.04	5.87	5.81	5.87	2,502
23 Dec 10	5.85000 +0.45	5.85	5.36	5.36	25,286
22 Dec 10	5.40000 +0.11	5.54	5.21	5.29	66,746
21 Dec 10	5.29000 +0.05	5.30	5.25	5.30	21,832
20 Dec 10	5.24000 -0.09	5.30	5.23	5.30	13,281
17 Dec 10	5.33000 +0.02	5.33	5.23	5.28	18,193
16 Dec 10	5.31000 +0.07	5.31	5.22	5.26	8,206
15 Dec 10	5.23850 -0.06	5.30	5.21	5.26	22,403
14 Dec 10	5.30000 +0.03	5.31	5.22	5.22	22,016
13 Dec 10	5.27000 -0.03	5.30	5.26	5.30	11,444
10 Dec 10	5.30000 +0.00	5.35	5.21	5.30	39,985
09 Dec 10	5.30000 -0.20	5.52	5.27	5.52	41,481
08 Dec 10	5.50000 -0.06	5.61	5.41	5.61	30,324
07 Dec 10	5.56000 -0.15	5.77	5.53	5.76	55,813
06 Dec 10	5.71000 -0.07	5.85	5.66	5.66	13,488
03 Dec 10	5.77850 +0.05	5.81	5.67	5.67	5,486
02 Dec 10	5.73000 -0.25	6.02	5.69	5.97	33,564
01 Dec 10	5.98000 -0.02	6.00	5.74	6.00	15,654
30 Nov 10	6.00000 -0.09	6.06	5.96	6.03	6,031
29 Nov 10	6.09000 +0.00	6.10	5.88	6.05	20,142
26 Nov 10	6.08780 -0.03	6.09	6.00	6.00	603
24 Nov 10	6.12000 +0.07	6.16	6.04	6.14	5,717
23 Nov 10	6.05000 -0.55	6.53	6.05	6.45	36,879
22 Nov 10	6.60000 +0.11	6.70	6.45	6.51	11,582
19 Nov 10	6.49000 +0.04	6.49	6.32	6.36	11,539
18 Nov 10	6.45000 +0.19	6.46	6.33	6.36	2,950
17 Nov 10	6.26000 -0.02	6.35	6.22	6.24	8,977
16 Nov 10	6.28000 +0.03	6.30	6.20	6.20	16,042
15 Nov 10	6.25000 +0.01	6.30	6.20	6.20	7,315
12 Nov 10	6.24000 -0.08	6.34	6.19	6.34	19,856
11 Nov 10	6.32000 +0.00	6.40	6.28	6.30	14,042
10 Nov 10	6.32000 +0.21	6.40	6.16	6.16	9,467
09 Nov 10	6.11000 -0.14	6.21	6.02	6.19	10,651
08 Nov 10	6.25000 +0.20	6.27	6.02	6.15	22,732
05 Nov 10	6.05000 -0.13	6.18	6.05	6.15	25,065
04 Nov 10	6.18000 -0.02	6.22	6.00	6.14	19,609
03 Nov 10	6.20000 +0.03	6.25	6.06	6.16	7,913
02 Nov 10	6.17000 +0.12	6.17	6.04	6.09	22,861
01 Nov 10	6.04520 -0.20	6.23	6.00	6.19	41,931
29 Oct 10	6.25000 -0.06	6.33	6.17	6.26	12,975
28 Oct 10	6.31000 +0.17	6.33	6.00	6.12	51,075
27 Oct 10	6.14000 -0.42	6.41	6.00	6.41	45,760
26 Oct 10	6.56000 -0.15	6.74	6.49	6.74	4,242
25 Oct 10	6.71000 +0.07	6.87	6.40	6.70	25,533
22 Oct 10	6.64000 +0.36	6.92	6.33	6.33	28,813
21 Oct 10	6.28000 -0.01	6.35	6.24	6.28	17,004
20 Oct 10	6.29000 +0.02	6.32	6.25	6.29	16,099
19 Oct 10	6.27000 -0.03	6.31	6.21	6.25	12,200
18 Oct 10	6.30000 -0.05	6.35	6.23	6.35	17,204
15 Oct 10	6.35000 +0.08	6.35	6.25	6.32	10,744
14 Oct 10	6.27000 -0.01	6.30	6.14	6.23	24,161
13 Oct 10	6.28000 +0.02	6.35	6.25	6.26	15,582
12 Oct 10	6.26000 -0.03	6.28	6.16	6.23	3,180
11 Oct 10	6.29000 -0.01	6.35	6.25	6.30	14,831
08 Oct 10	6.30000 +0.21	6.31	6.12	6.12	14,027
07 Oct 10	6.09500 -0.26	6.34	6.07	6.33	62,980
06 Oct 10	6.35000 +0.26	6.35	6.03	6.03	52,340
05 Oct 10	6.09000 -0.03	6.22	6.06	6.22	14,980
04 Oct 10	6.12000 -0.09	6.13	6.04	6.13	24,618
01 Oct 10	6.21000 +0.06	6.26	6.11	6.26	63,820
30 Sep 10	6.15000 +0.18	6.22	5.95	5.95	115,639
29 Sep 10	5.97000 -0.03	6.01	5.95	6.00	16,100
28 Sep 10	6.00000 +0.46	6.00	5.59	5.60	58,133
27 Sep 10	5.54000 -0.02	5.55	5.51	5.55	6,900
24 Sep 10	5.56000 +0.12	5.57	5.42	5.42	10,375
23 Sep 10	5.44000 -0.02	5.44	5.26	5.26	10,456
22 Sep 10	5.46000 -0.04	5.50	5.46	5.50	9,090
21 Sep 10	5.50000 -0.03	5.60	5.50	5.56	3,515
20 Sep 10	5.53000 +0.28	5.66	5.45	5.50	35,437
17 Sep 10	5.25000 -0.69	6.04	5.25	6.00	27,029
16 Sep 10	5.94000 +0.22	6.20	5.66	5.66	21,478
15 Sep 10	5.72000 -0.07	5.80	5.55	5.70	18,790
14 Sep 10	5.79000 -0.21	6.15	5.67	6.05	44,712
13 Sep 10	6.00000 +1.05	6.00	4.99	5.00	60,065
10 Sep 10	4.95000 -0.05	5.00	4.94	5.00	18,223
09 Sep 10	5.00000 +0.00	5.05	4.85	5.00	67,473
08 Sep 10	5.00000 +0.04	5.00	4.92	5.00	11,400
07 Sep 10	4.96000 -0.04	5.10	4.82	5.00	23,450
03 Sep 10	4.99990 +0.07	5.07	4.96	4.97	17,104
02 Sep 10	4.93000 -0.04	4.97	4.86	4.95	6,457
01 Sep 10	4.97000 +0.14	4.97	4.87	4.91	14,241
31 Aug 10	4.83000 -0.15	5.03	4.81	4.96	116,208
30 Aug 10	4.98000 +0.14	5.10	4.85	4.85	77,565
27 Aug 10	4.84000 +0.07	4.84	4.75	4.82	6,869
26 Aug 10	4.77000 -0.23	5.00	4.77	5.00	13,929
25 Aug 10	5.00000 +0.11	5.00	4.89	4.92	16,736
24 Aug 10	4.89000 -0.11	5.00	4.82	4.99	44,190
23 Aug 10	5.00000 -0.19	5.22	4.98	5.22	125,500
20 Aug 10	5.19000 -0.06	5.30	4.97	5.25	33,786
19 Aug 10	5.25000 -0.10	5.35	5.24	5.32	12,700
18 Aug 10	5.34800 +0.01	5.40	5.31	5.31	16,685
17 Aug 10	5.34300 -0.01	5.37	5.32	5.34	16,500
16 Aug 10	5.35000 +0.00	5.49	5.23	5.35	80,006
13 Aug 10	5.35000 -0.04	5.47	5.22	5.29	25,774
12 Aug 10	5.39000 -0.36	5.68	5.28	5.68	12,500
11 Aug 10	5.74990 -0.12	5.85	5.66	5.85	6,036
10 Aug 10	5.87000 -0.12	6.00	5.87	5.99	10,151
09 Aug 10	5.99000 -0.01	6.00	5.94	5.96	12,855
06 Aug 10	6.00000 +0.12	6.00	5.88	5.88	31,573
05 Aug 10	5.88000 -0.09	6.00	5.87	5.90	34,601
04 Aug 10	5.97000 +0.00	6.00	5.90	6.00	30,153
03 Aug 10	5.97000 -0.02	6.04	5.86	5.94	40,066
02 Aug 10	5.99000 +0.01	6.01	5.96	6.01	27,075
30 Jul 10	5.98000 +0.02	6.05	5.74	5.95	15,422
29 Jul 10	5.95990 +0.03	6.00	5.81	5.95	20,449
28 Jul 10	5.93000 -0.02	6.06	5.93	5.99	52,729
27 Jul 10	5.95000 +0.55	6.15	5.43	5.56	185,051
26 Jul 10	5.40000 -0.06	5.56	5.26	5.41	16,940
23 Jul 10	5.46260 +0.32	5.48	5.10	5.15	29,119
22 Jul 10	5.14000 +0.20	5.14	4.82	4.89	49,917
21 Jul 10	4.93900 +0.11	4.98	4.76	4.87	30,520
20 Jul 10	4.83000 -0.04	4.96	4.77	4.87	25,453
19 Jul 10	4.87000 +0.07	4.87	4.87	4.87	800
16 Jul 10	4.80000 -0.15	4.95	4.80	4.95	6,842
15 Jul 10	4.95000 -0.09	5.11	4.91	5.02	57,957
14 Jul 10	5.03750 +0.16	5.22	4.76	4.85	53,957
13 Jul 10	4.88000 +0.13	4.95	4.75	4.84	23,070
12 Jul 10	4.75000 -0.15	4.98	4.68	4.98	25,693
09 Jul 10	4.90000 -0.04	4.94	4.82	4.91	15,295
08 Jul 10	4.94000 -0.06	5.00	4.72	5.00	14,752
07 Jul 10	5.00000 -0.10	5.14	4.82	5.08	44,675
06 Jul 10	5.10000 +0.18	5.12	4.93	4.93	35,230
02 Jul 10	4.91990 -0.18	5.11	4.88	5.03	89,595
01 Jul 10	5.10000 -0.04	5.16	5.01	5.12	15,096
30 Jun 10	5.14000 -0.10	5.32	5.12	5.22	18,236
29 Jun 10	5.24000 -0.21	5.36	5.16	5.31	33,036
28 Jun 10	5.45000 -0.27	5.78	5.41	5.78	34,844
25 Jun 10	5.72000 +0.17	5.87	5.40	5.59	642,828
24 Jun 10	5.55000 -0.19	5.79	5.55	5.75	57,462
23 Jun 10	5.74000 -0.01	5.79	5.70	5.73	17,169
22 Jun 10	5.75000 +0.02	5.84	5.72	5.72	32,045
21 Jun 10	5.73000 -0.09	6.02	5.71	6.02	34,045
18 Jun 10	5.82000 -0.07	5.95	5.80	5.93	33,605
17 Jun 10	5.89000 +0.06	5.95	5.81	5.87	8,566
16 Jun 10	5.83000 -0.07	5.88	5.80	5.85	15,849
15 Jun 10	5.90000 +0.03	6.00	5.86	5.99	37,383
14 Jun 10	5.87000 -0.07	6.05	5.80	6.01	46,457
11 Jun 10	5.94000 +0.06	5.96	5.69	5.80	27,960
10 Jun 10	5.88000 +0.08	5.98	5.74	5.89	38,811
09 Jun 10	5.80000 -0.04	6.13	5.69	5.89	47,384
08 Jun 10	5.84000 -0.18	6.16	5.60	6.03	62,643
07 Jun 10	6.02000 -0.31	6.57	6.00	6.40	34,390
04 Jun 10	6.33000 -0.42	6.72	6.32	6.70	50,708
03 Jun 10	6.75000 -0.03	6.90	6.56	6.75	51,022
02 Jun 10	6.78000 +0.15	6.82	6.58	6.68	13,815
01 Jun 10	6.63000 -0.14	6.83	6.63	6.75	21,857
28 May 10	6.77000 -0.06	6.83	6.76	6.83	19,532
27 May 10	6.83000 +0.17	6.88	6.68	6.80	23,586
26 May 10	6.66000 -0.01	6.98	6.64	6.70	29,857
25 May 10	6.67000 -0.01	6.72	6.51	6.60	32,468
24 May 10	6.68000 -0.16	6.92	6.62	6.82	21,514
21 May 10	6.84000 +0.14	6.89	6.56	6.66	37,278
20 May 10	6.70000 -0.26	6.92	6.70	6.82	43,633
19 May 10	6.96000 -0.01	7.07	6.86	7.00	43,715
18 May 10	6.97000 -0.04	7.15	6.96	7.15	15,746
17 May 10	7.01000 -0.04	7.21	6.88	7.13	19,073
14 May 10	7.05000 -0.08	7.08	6.93	7.08	23,510
13 May 10	7.13000 +0.05	7.15	7.02	7.05	21,582
12 May 10	7.08000 +0.24	7.22	6.82	6.84	36,686
11 May 10	6.84000 +0.16	6.87	6.49	6.61	21,577
10 May 10	6.68000 +0.29	6.91	6.49	6.49	33,339
07 May 10	6.39000 -0.01	6.63	6.33	6.47	27,401
06 May 10	6.40000 -0.46	6.91	6.40	6.90	30,297
05 May 10	6.86000 -0.02	6.93	6.73	6.89	23,376
04 May 10	6.88000 -0.30	7.20	6.81	7.10	46,784
03 May 10	7.18000 +0.17	7.33	6.97	7.00	33,278
30 Apr 10	7.01000 +0.04	7.07	6.82	6.94	23,498
29 Apr 10	6.97000 +0.24	7.04	6.71	6.78	17,939
28 Apr 10	6.73000 -0.25	6.99	6.65	6.99	39,398
27 Apr 10	6.98000 +0.13	7.14	6.71	6.86	19,607
26 Apr 10	6.85000 -0.03	7.06	6.68	6.91	12,090
23 Apr 10	6.88000 -0.10	7.00	6.71	7.00	14,874
22 Apr 10	6.98000 +0.17	6.98	6.66	6.73	12,785
21 Apr 10	6.81000 -0.08	6.93	6.65	6.86	21,094
20 Apr 10	6.89000 +0.16	6.89	6.47	6.72	19,279
19 Apr 10	6.73000 -0.22	6.94	6.66	6.94	13,123
16 Apr 10	6.95000 -0.17	7.29	6.78	7.14	38,900
15 Apr 10	7.12000 +0.22	7.21	6.66	6.99	27,294
14 Apr 10	6.90000 +0.22	6.92	6.66	6.69	17,683
13 Apr 10	6.68000 -0.06	6.71	6.56	6.71	16,475
12 Apr 10	6.74000 -0.09	6.98	6.74	6.90	25,925
09 Apr 10	6.83000 +0.33	6.95	6.44	6.49	44,418
08 Apr 10	6.50000 +0.20	6.57	6.26	6.26	33,433
07 Apr 10	6.30000 +0.01	6.41	6.14	6.25	13,900
06 Apr 10	6.29000 +0.00	6.30	6.20	6.21	11,305
05 Apr 10	6.29000 +0.25	6.29	5.99	6.01	70,118
01 Apr 10	6.04000 -0.01	6.10	6.00	6.05	15,215
31 Mar 10	6.05000 +0.02	6.06	5.94	5.94	21,911
30 Mar 10	6.03000 -0.02	6.07	5.92	6.07	24,100
29 Mar 10	6.05000 +0.05	6.09	5.86	6.04	23,275
26 Mar 10	6.00000 +0.08	6.10	5.89	5.95	62,681
25 Mar 10	5.92000 +0.02	6.00	5.88	5.95	27,842
24 Mar 10	5.90000 -0.06	6.00	5.82	5.96	28,277
23 Mar 10	5.96000 -0.01	6.00	5.84	5.93	20,331
22 Mar 10	5.97000 +0.08	6.00	5.82	5.85	22,357
19 Mar 10	5.89000 +0.02	5.95	5.85	5.92	27,796
18 Mar 10	5.87000 -0.09	6.00	5.87	5.93	27,386
17 Mar 10	5.96000 -0.06	6.00	5.94	6.00	12,798
16 Mar 10	6.02000 +0.03	6.10	5.93	6.00	23,083
15 Mar 10	5.99000 -0.04	6.06	5.95	6.02	19,690
12 Mar 10	6.03000 -0.05	6.13	5.97	6.09	32,811
11 Mar 10	6.08000 -0.07	6.21	6.00	6.12	36,473
10 Mar 10	6.15000 -0.08	6.28	6.10	6.21	22,458
09 Mar 10	6.23000 +0.06	6.32	6.06	6.17	37,529
08 Mar 10	6.17000 +0.05	6.33	5.95	6.06	38,307
05 Mar 10	6.12000 +0.12	6.34	5.92	6.02	66,693
04 Mar 10	6.00000 +0.00	6.06	5.89	6.00	31,850
03 Mar 10	6.00000 -0.08	6.08	5.94	6.07	37,522
02 Mar 10	6.08000 +0.10	6.08	5.87	5.93	43,420
01 Mar 10	5.98000 +0.08	5.98	5.89	5.95	21,452
26 Feb 10	5.90000 +0.02	6.00	5.85	5.89	32,218
25 Feb 10	5.88000 -0.06	5.95	5.82	5.82	27,230
24 Feb 10	5.94000 +0.02	5.97	5.89	5.95	11,982
23 Feb 10	5.92000 -0.07	5.97	5.82	5.97	32,358
22 Feb 10	5.99000 +0.02	6.05	5.86	5.97	15,026
19 Feb 10	5.97000 -0.02	6.09	5.92	6.00	16,301
18 Feb 10	5.99000 -0.05	6.02	5.96	6.02	11,603
17 Feb 10	6.04000 -0.01	6.10	5.98	6.05	28,403
16 Feb 10	6.05000 +0.04	6.05	5.89	5.91	46,079
12 Feb 10	6.01000 +0.08	6.08	5.89	5.91	47,750
11 Feb 10	5.93000 +0.13	5.93	5.77	5.80	25,006
10 Feb 10	5.80000 -0.20	5.98	5.71	5.92	28,557
09 Feb 10	6.00000 -0.05	6.10	5.85	6.10	33,565
08 Feb 10	6.05000 +0.15	6.09	5.85	5.90	42,432
05 Feb 10	5.90000 +0.00	5.93	5.73	5.91	12,454
04 Feb 10	5.90000 +0.10	6.15	5.78	5.78	46,057
03 Feb 10	5.80000 +0.07	6.03	5.70	5.70	15,683
02 Feb 10	5.73000 -0.02	5.80	5.63	5.72	19,923
01 Feb 10	5.75000 -0.04	6.05	5.67	5.82	98,295
29 Jan 10	5.79000 +0.13	5.87	5.62	5.68	21,311
28 Jan 10	5.66000 -0.20	5.85	5.51	5.85	20,428
27 Jan 10	5.86000 +0.33	6.00	5.48	5.48	27,811
26 Jan 10	5.53000 +0.18	5.69	5.35	5.35	41,464
25 Jan 10	5.35000 -0.05	5.49	5.31	5.41	33,340
22 Jan 10	5.40000 +0.10	5.54	5.31	5.31	26,312
21 Jan 10	5.30000 -0.23	5.58	5.30	5.52	20,514
20 Jan 10	5.53000 -0.09	5.70	5.50	5.56	11,617
19 Jan 10	5.62000 +0.08	5.69	5.51	5.57	18,855
15 Jan 10	5.54000 -0.18	5.76	5.52	5.75	32,749
14 Jan 10	5.72000 +0.09	5.80	5.58	5.63	6,308
13 Jan 10	5.63000 +0.12	5.68	5.54	5.54	12,211
12 Jan 10	5.51000 -0.10	5.66	5.51	5.57	9,355
11 Jan 10	5.61000 -0.10	5.71	5.61	5.71	5,255
08 Jan 10	5.71000 +0.13	5.73	5.42	5.55	18,100
07 Jan 10	5.58000 +0.06	5.75	5.54	5.60	22,353
06 Jan 10	5.52000 -0.41	5.98	5.51	5.91	26,739
05 Jan 10	5.93000 -0.11	6.05	5.89	6.02	16,113
04 Jan 10	6.04000 +0.26	6.04	5.74	5.85	30,914
31 Dec 09	5.78000 -0.04	5.88	5.74	5.79	9,044
30 Dec 09	5.82000 +0.01	5.82	5.67	5.81	9,100
29 Dec 09	5.81000 -0.08	5.92	5.74	5.92	5,610
28 Dec 09	5.89000 +0.00	5.97	5.87	5.94	10,063

PAR Technology Corp

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	17.75000 +0.40	17.93	17.39	17.39	654,065
19 Oct 26	17.35000 +0.02	17.42	16.95	17.17	528,293
16 Oct 26	17.33000 -0.02	18.12	17.03	17.48	925,209
15 Oct 26	17.35000 +1.54	17.43	15.80	15.81	1,276,006
14 Oct 26	15.81000 -0.27	16.09	15.55	15.98	605,251
13 Oct 26	16.08000 +0.25	16.20	15.48	15.80	548,394
12 Oct 26	15.83000 +0.32	15.99	15.32	15.32	524,691
09 Oct 26	15.51000 +0.08	15.65	15.33	15.52	596,413
08 Oct 26	15.43000 +0.65	15.47	14.52	14.85	1,052,451
07 Oct 26	14.78000 +0.28	14.93	14.24	14.24	688,191
06 Oct 26	14.50000 -0.12	14.77	14.20	14.77	472,174
05 Oct 26	14.62000 +0.37	14.99	14.19	14.23	869,253
02 Oct 26	14.25000 -0.14	14.57	13.97	14.46	549,206
01 Oct 26	14.39000 +0.63	14.60	13.73	13.73	889,733
30 Sep 26	13.76000 +0.25	13.95	13.41	13.61	962,492
29 Sep 26	13.51000 -0.13	13.70	13.23	13.65	1,255,233
28 Sep 26	13.64000 -0.42	14.18	13.47	14.18	807,709
25 Sep 26	14.06000 +0.12	14.18	13.81	13.94	1,142,443
24 Sep 26	13.94000 -0.74	14.95	13.82	14.72	972,272
23 Sep 26	14.68000 -0.47	15.02	14.00	15.02	1,415,324
22 Sep 26	15.15000 -0.02	15.71	14.81	15.52	851,518
21 Sep 26	15.17000 -0.08	15.60	15.03	15.42	813,138
18 Sep 26	15.25000 -0.73	15.92	15.21	15.92	898,552
17 Sep 26	15.98000 -0.13	16.25	15.61	16.15	1,569,626
16 Sep 26	16.11000 -0.79	16.82	16.01	16.80	1,065,713
15 Sep 26	16.90000 -1.19	17.99	16.85	17.82	1,315,311
14 Sep 26	18.09000 +0.09	18.92	18.01	18.47	847,086
11 Sep 26	18.00000 +0.38	18.01	17.39	17.77	687,007
10 Sep 26	17.62000 -0.04	17.99	17.38	17.61	776,267
09 Sep 26	17.66000 -0.73	18.50	17.53	18.39	634,676
08 Sep 26	18.39000 -1.38	19.66	18.06	19.53	950,784
04 Sep 26	19.77000 +0.87	19.79	18.50	18.62	815,804
03 Sep 26	18.90000 +0.15	19.52	18.54	19.24	568,362
02 Sep 26	18.75000 +0.17	19.03	18.28	18.43	899,289
01 Sep 26	18.58000 -0.22	19.07	18.36	18.51	695,390
31 Aug 26	18.80000 -0.35	19.05	18.33	18.91	931,365
28 Aug 26	19.15000 -0.08	19.93	19.15	19.20	656,227
27 Aug 26	19.23000 -0.46	20.06	19.21	19.90	822,361
26 Aug 26	19.69000 +0.33	19.69	18.79	18.89	695,993
25 Aug 26	19.36000 -0.07	19.91	19.01	19.24	647,415
24 Aug 26	19.43000 -0.10	19.82	19.14	19.46	810,742
21 Aug 26	19.53000 +0.58	19.61	18.80	19.09	962,832
20 Aug 26	18.95000 -0.33	19.59	18.75	19.25	802,634
19 Aug 26	19.28000 -0.14	20.06	19.19	19.19	700,021
18 Aug 26	19.42000 +0.87	19.73	18.69	18.72	1,163,399
17 Aug 26	18.55000 -0.50	18.93	18.17	18.49	870,364
14 Aug 26	19.05000 +0.44	19.42	18.38	19.39	1,333,660
13 Aug 26	18.61000 +0.70	18.93	17.65	18.15	1,039,623
12 Aug 26	17.91000 +0.48	18.13	16.82	17.17	836,960
11 Aug 26	17.43000 -0.77	18.37	17.41	18.21	641,951
10 Aug 26	18.20000 +0.39	18.38	17.63	17.92	962,944
07 Aug 26	17.81000 +0.69	18.79	16.57	18.50	1,872,834
06 Aug 26	17.12000 -0.50	17.33	16.60	17.07	1,204,778
05 Aug 26	17.62000 +0.19	17.81	17.34	17.61	797,968
04 Aug 26	17.43000 +0.09	17.69	17.00	17.32	725,645
03 Aug 26	17.34000 +0.39	17.97	17.21	17.21	642,819
31 Jul 26	16.95000 +0.10	17.46	16.60	16.60	1,856,055
30 Jul 26	16.85000 -0.51	18.15	16.50	16.89	638,630
29 Jul 26	17.36000 +0.21	17.99	16.98	17.02	761,970
28 Jul 26	17.15000 +0.62	17.66	16.79	16.86	980,872
27 Jul 26	16.53000 +1.09	16.69	15.88	15.88	761,580
24 Jul 26	15.44000 -0.10	16.00	15.35	15.83	541,889
23 Jul 26	15.54000 +0.20	15.81	14.90	15.39	747,758
22 Jul 26	15.34000 -0.62	16.13	15.04	16.11	1,764,970
21 Jul 26	15.96000 -0.42	16.38	15.83	16.31	439,726
20 Jul 26	16.38000 +0.03	16.77	15.87	16.23	519,111
17 Jul 26	16.35000 -0.53	17.10	16.04	16.66	600,923
16 Jul 26	16.88000 +0.98	16.90	16.01	16.12	671,706
15 Jul 26	15.90000 -0.60	17.28	15.89	16.85	638,313
14 Jul 26	16.50000 -0.69	17.00	16.48	16.67	593,887
13 Jul 26	17.19000 +0.31	17.57	17.02	17.02	616,478
10 Jul 26	16.88000 +0.14	17.39	16.63	17.12	425,354
09 Jul 26	16.74000 -0.32	16.95	15.70	16.70	1,202,878
08 Jul 26	17.06000 -1.24	17.93	17.02	17.93	926,424
07 Jul 26	18.30000 -0.24	19.02	18.25	18.84	472,327
06 Jul 26	18.54000 -0.51	19.02	18.33	18.90	1,612,510
02 Jul 26	19.05000 +0.69	19.17	18.50	18.50	1,727,268
01 Jul 26	18.36000 +0.94	18.68	17.52	17.52	1,557,484
30 Jun 26	17.42000 +0.16	17.68	16.75	17.19	1,134,942
29 Jun 26	17.26000 +0.36	17.54	16.85	17.43	1,090,305
26 Jun 26	16.90000 +0.98	16.93	15.95	15.95	2,817,828
25 Jun 26	15.92000 -0.46	16.75	15.84	16.06	1,360,581
24 Jun 26	16.38000 +1.00	16.54	15.40	15.76	1,298,740
23 Jun 26	15.38000 +0.25	15.58	15.06	15.35	919,825
22 Jun 26	15.13000 -0.16	15.70	14.84	15.24	974,966
18 Jun 26	15.29000 +0.44	15.29	14.58	14.85	1,394,757
17 Jun 26	14.85000 -0.64	16.03	14.68	15.18	1,060,607
16 Jun 26	15.49000 +0.80	15.88	15.12	15.28	955,696
15 Jun 26	14.69000 -0.21	15.59	14.50	15.26	1,317,322
12 Jun 26	14.90000 +0.28	15.30	14.22	14.50	1,317,333
11 Jun 26	14.62000 +1.14	14.66	13.02	13.23	1,259,401
10 Jun 26	13.48000 -0.05	13.74	13.10	13.28	941,107
09 Jun 26	13.53000 +0.25	14.11	13.05	13.87	1,227,774
08 Jun 26	13.28000 -0.18	13.97	13.25	13.48	1,380,269
05 Jun 26	13.46000 -1.05	14.84	13.21	14.54	1,702,477
04 Jun 26	14.51000 +0.34	15.24	14.40	14.43	1,262,341
03 Jun 26	14.17000 -1.12	15.12	14.06	15.00	1,515,314
02 Jun 26	15.29000 -0.97	15.96	15.16	15.88	1,297,780
01 Jun 26	16.26000 +0.82	16.41	15.50	16.00	3,125,987
29 May 26	15.44000 +0.07	15.49	14.31	14.77	2,054,513
28 May 26	15.37000 +0.51	15.58	14.70	14.98	1,171,467
27 May 26	14.86000 +0.35	15.22	14.39	14.43	894,020
26 May 26	14.51000 -0.33	15.06	14.40	15.01	1,167,696
22 May 26	14.84000 +0.65	14.92	14.30	14.33	771,048
21 May 26	14.19000 -0.46	14.83	14.02	14.51	730,590
20 May 26	14.65000 -0.06	14.77	13.95	14.45	1,213,507
19 May 26	14.71000 +0.71	15.40	14.08	14.75	1,192,279
18 May 26	14.00000 -0.70	14.88	13.85	14.60	1,438,356
15 May 26	14.70000 +0.15	14.99	14.10	14.55	1,441,980
14 May 26	14.55000 +0.38	14.83	13.97	14.18	1,848,538
13 May 26	14.17000 -1.36	15.30	14.12	15.30	1,465,873
12 May 26	15.53000 +0.14	15.55	14.77	15.35	1,957,650
11 May 26	15.39000 +0.99	15.63	14.36	14.76	2,555,913
08 May 26	14.40000 -0.59	15.45	13.75	15.01	2,266,637
07 May 26	14.99000 +1.14	15.50	14.12	14.21	2,471,157
06 May 26	13.85000 +0.08	13.98	13.54	13.85	1,481,655
05 May 26	13.77000 -0.56	14.38	13.71	14.27	1,026,041
04 May 26	14.33000 +0.07	15.08	14.32	14.35	1,330,849
01 May 26	14.26000 +0.82	14.46	13.78	13.86	1,215,632
30 Apr 26	13.44000 +0.07	13.59	12.90	13.24	872,660
29 Apr 26	13.37000 -0.44	13.68	13.19	13.62	602,494
28 Apr 26	13.81000 -0.24	14.82	13.80	14.22	771,330
27 Apr 26	14.05000 +0.34	14.20	13.57	13.57	910,859
24 Apr 26	13.71000 +0.29	13.78	13.31	13.44	557,300
23 Apr 26	13.42000 -1.07	14.77	13.15	14.37	1,138,870
22 Apr 26	14.49000 +0.46	14.61	13.99	14.24	1,083,635
21 Apr 26	14.03000 -0.55	15.31	13.98	14.62	1,030,925
20 Apr 26	14.58000 +0.40	14.58	14.08	14.08	1,524,336
17 Apr 26	14.18000 +0.58	14.24	13.72	14.00	1,504,513
16 Apr 26	13.60000 +0.24	13.89	13.28	13.63	1,208,707
15 Apr 26	13.36000 +0.02	14.09	13.29	13.58	2,119,687
14 Apr 26	13.34000 -0.39	14.22	13.30	13.97	1,621,324
13 Apr 26	13.73000 +1.91	13.73	11.75	11.79	1,766,991
10 Apr 26	11.82000 -0.19	12.20	11.59	11.98	4,045,592
09 Apr 26	12.01000 -0.67	12.61	11.83	12.42	2,175,658
08 Apr 26	12.68000 -0.86	14.29	12.65	14.25	2,132,112
07 Apr 26	13.54000 -0.42	14.15	13.44	13.89	1,725,214
06 Apr 26	13.96000 +0.24	14.37	13.61	13.77	1,919,163
02 Apr 26	13.72000 +0.88	13.73	12.42	12.63	3,177,855
01 Apr 26	12.84000 -0.49	13.66	12.77	13.34	1,262,219
31 Mar 26	13.33000 +0.50	13.49	12.78	13.15	1,918,842
30 Mar 26	12.83000 +0.02	12.99	12.57	12.77	1,126,628
27 Mar 26	12.81000 -0.75	13.40	12.42	13.15	1,241,298
26 Mar 26	13.56000 +0.17	13.56	13.00	13.16	1,417,077
25 Mar 26	13.39000 -0.33	14.25	13.23	14.03	1,081,099
24 Mar 26	13.72000 -0.32	14.20	13.26	13.74	1,792,301
23 Mar 26	14.04000 +0.10	14.36	13.40	14.24	2,359,695
20 Mar 26	13.94000 -0.16	14.38	13.76	14.10	1,608,303
19 Mar 26	14.10000 -0.35	14.46	13.84	14.12	1,766,613
18 Mar 26	14.45000 -0.09	14.91	14.16	14.30	1,431,513
17 Mar 26	14.54000 -0.11	15.34	14.32	14.79	4,146,720
16 Mar 26	14.65000 -0.12	15.77	14.57	14.90	2,884,078
13 Mar 26	14.77000 -1.08	14.78	12.48	12.52	15,287,629
12 Mar 26	15.85000 -0.94	17.04	15.60	16.52	1,449,885
11 Mar 26	16.79000 -0.01	17.66	16.31	16.96	1,184,055
10 Mar 26	16.80000 -1.48	18.67	16.45	18.37	1,557,902
09 Mar 26	18.28000 -0.94	18.90	17.34	18.79	1,679,209
06 Mar 26	19.22000 -0.30	19.73	18.23	19.53	1,338,481
05 Mar 26	19.52000 +0.85	19.96	18.72	18.77	1,065,139
04 Mar 26	18.67000 +1.14	18.81	17.91	17.91	1,831,906
03 Mar 26	17.53000 +0.56	17.86	16.08	16.46	1,482,348
02 Mar 26	16.97000 +0.58	17.07	15.44	15.76	2,645,649
27 Feb 26	16.39000 -6.07	20.10	15.44	19.76	6,279,491
26 Feb 26	22.46000 +1.68	22.48	20.98	21.19	1,061,942
25 Feb 26	20.78000 +0.97	20.80	19.28	19.82	1,273,370
24 Feb 26	19.81000 +0.20	20.47	19.38	19.54	928,315
23 Feb 26	19.61000 -2.26	21.53	19.30	21.30	1,243,673
20 Feb 26	21.87000 +0.28	22.63	21.14	21.38	750,715
19 Feb 26	21.59000 -0.12	21.82	21.10	21.50	857,473
18 Feb 26	21.71000 +1.01	22.18	20.47	20.83	812,961
17 Feb 26	20.70000 -0.16	21.20	20.09	20.93	1,090,239
13 Feb 26	20.86000 +0.51	21.49	20.35	20.88	1,106,438
12 Feb 26	20.35000 -1.33	22.35	20.00	21.94	1,866,388
11 Feb 26	21.68000 -1.57	23.83	21.20	23.56	1,610,604
10 Feb 26	23.25000 +0.30	25.27	23.22	23.37	1,786,354
09 Feb 26	22.95000 +0.71	23.04	21.77	22.06	746,398
06 Feb 26	22.24000 +0.66	22.90	21.31	22.01	1,438,275
05 Feb 26	21.58000 -1.99	23.55	21.46	22.96	1,610,379
04 Feb 26	23.57000 +0.82	24.20	22.03	22.50	2,618,554
03 Feb 26	22.75000 -1.91	25.07	22.19	24.61	3,171,116
02 Feb 26	24.66000 -1.55	26.74	24.65	26.16	1,857,300
30 Jan 26	26.21000 -1.36	27.74	25.97	27.24	2,080,448
29 Jan 26	27.57000 -0.98	28.66	27.29	28.03	1,794,620
28 Jan 26	28.55000 +0.44	29.26	27.99	28.56	1,910,638
27 Jan 26	28.11000 -3.47	31.62	27.35	31.21	3,358,536
26 Jan 26	31.58000 -0.02	32.50	31.12	31.31	1,244,816
23 Jan 26	31.60000 -2.28	33.89	31.51	33.70	1,070,063
22 Jan 26	33.88000 +0.49	34.37	33.78	33.91	777,991
21 Jan 26	33.39000 -0.69	34.68	33.07	34.24	1,363,336
20 Jan 26	34.08000 -2.93	36.45	34.04	36.16	746,795
16 Jan 26	37.01000 -1.41	38.41	36.89	38.22	490,903
15 Jan 26	38.42000 -1.30	39.70	38.17	39.24	635,825
14 Jan 26	39.72000 +0.47	39.83	38.81	38.96	545,698
13 Jan 26	39.25000 +1.39	40.54	38.00	40.53	1,010,938
12 Jan 26	37.86000 +0.50	38.43	36.53	36.87	535,535
09 Jan 26	37.36000 +0.17	37.69	35.86	37.49	595,285
08 Jan 26	37.19000 +2.43	37.22	35.38	35.55	728,992
07 Jan 26	34.76000 -0.63	35.75	34.72	35.50	511,910
06 Jan 26	35.39000 -0.81	36.20	34.10	36.20	495,851
05 Jan 26	36.20000 +0.47	36.68	34.63	35.65	467,221
02 Jan 26	35.73000 -0.55	36.84	35.32	36.41	540,003
31 Dec 25	36.28000 -0.23	36.75	36.13	36.45	429,036
30 Dec 25	36.51000 -0.68	37.69	36.48	37.01	364,275
29 Dec 25	37.19000 -0.54	37.88	36.77	37.45	417,620
26 Dec 25	37.73000 +0.51	37.81	37.00	37.26	292,671
24 Dec 25	37.22000 +0.13	37.32	36.47	37.04	216,607
23 Dec 25	37.09000 -0.32	37.30	36.65	37.16	409,187
22 Dec 25	37.41000 +0.28	38.50	36.88	37.08	582,531
19 Dec 25	37.13000 +0.30	37.32	36.33	36.94	919,568
18 Dec 25	36.83000 +1.05	36.93	35.72	36.08	404,437
17 Dec 25	35.78000 +0.12	36.19	35.52	35.53	433,393
16 Dec 25	35.66000 -0.07	36.58	35.17	35.75	537,528
15 Dec 25	35.73000 -1.16	37.13	35.32	36.99	444,313
12 Dec 25	36.89000 -0.74	38.07	36.81	37.76	399,397
11 Dec 25	37.63000 +0.07	38.10	37.24	37.29	492,305
10 Dec 25	37.56000 +2.02	38.15	34.98	35.34	675,075
09 Dec 25	35.54000 +2.03	35.99	33.29	33.29	780,881
08 Dec 25	33.51000 -0.82	34.72	33.34	34.61	375,521
05 Dec 25	34.33000 -0.14	35.04	33.95	34.35	322,521
04 Dec 25	34.47000 -0.55	35.62	34.05	35.35	375,127
03 Dec 25	35.02000 +1.28	35.05	33.76	33.88	485,759
02 Dec 25	33.74000 -0.58	35.07	33.74	34.67	761,534
01 Dec 25	34.32000 -0.19	34.92	33.78	33.96	412,595
28 Nov 25	34.51000 +0.43	34.85	34.30	34.33	194,763
26 Nov 25	34.08000 -0.04	34.45	33.61	33.89	370,164
25 Nov 25	34.12000 +1.10	34.40	33.15	33.32	480,513
24 Nov 25	33.02000 -0.48	33.83	32.50	33.13	659,980
21 Nov 25	33.50000 +1.41	34.04	31.65	32.19	1,521,884
20 Nov 25	32.09000 -1.87	34.98	31.89	34.43	986,676
19 Nov 25	33.96000 -1.94	36.32	33.60	35.65	787,376
18 Nov 25	35.90000 -0.80	37.44	35.34	37.06	928,641
17 Nov 25	36.70000 -2.20	38.63	36.24	38.63	976,877
14 Nov 25	38.90000 -0.18	38.95	37.79	38.59	582,698
13 Nov 25	39.08000 -0.07	39.46	38.22	38.78	662,863
12 Nov 25	39.15000 +0.17	39.69	38.39	39.07	840,541
11 Nov 25	38.98000 +0.28	39.09	37.66	38.67	619,370
10 Nov 25	38.70000 +0.03	39.12	37.22	38.80	1,064,002
07 Nov 25	38.67000 +5.50	38.95	36.42	36.90	1,758,256
06 Nov 25	33.17000 -0.78	34.16	32.56	34.00	769,335
05 Nov 25	33.95000 +0.32	34.38	33.53	33.76	710,442
04 Nov 25	33.63000 -1.96	35.57	33.53	35.08	588,917
03 Nov 25	35.59000 +0.25	36.25	34.82	35.34	995,656
31 Oct 25	35.34000 +0.51	35.59	34.67	34.91	895,342
30 Oct 25	34.83000 -0.26	35.38	34.22	34.41	974,089
29 Oct 25	35.09000 -0.50	35.65	34.62	35.05	820,889
28 Oct 25	35.59000 -0.65	36.49	35.00	35.98	495,809
27 Oct 25	36.24000 +0.01	37.08	36.00	36.74	558,677
24 Oct 25	36.23000 -0.02	37.43	36.10	36.79	649,092
23 Oct 25	36.25000 -0.97	37.38	36.00	37.18	823,228
22 Oct 25	37.22000 +0.68	37.42	35.97	36.34	737,062
21 Oct 25	36.54000 +1.45	37.00	34.86	35.09	561,630
20 Oct 25	35.09000 +0.03	36.12	35.05	35.42	592,187
17 Oct 25	35.06000 +0.38	35.09	34.33	34.66	947,655
16 Oct 25	34.68000 -1.07	36.46	34.51	35.92	1,014,568
15 Oct 25	35.75000 -1.06	37.63	35.64	37.00	765,888
14 Oct 25	36.81000 +0.84	37.68	35.02	35.42	707,411
13 Oct 25	35.97000 -0.23	37.07	35.97	36.47	621,856
10 Oct 25	36.20000 -1.39	38.07	35.99	37.83	786,066
09 Oct 25	37.59000 +0.32	38.50	37.15	37.25	877,040
08 Oct 25	37.27000 -0.69	38.61	37.25	38.27	675,062
07 Oct 25	37.96000 +0.06	38.25	37.29	37.96	610,702
06 Oct 25	37.90000 -0.80	39.03	37.50	39.03	699,180
03 Oct 25	38.70000 +0.53	39.25	38.01	38.31	992,201
02 Oct 25	38.17000 +0.49	38.77	37.55	37.73	1,392,677
01 Oct 25	37.68000 -1.90	40.03	37.42	39.54	871,121
30 Sep 25	39.58000 -0.56	40.52	38.44	40.36	1,060,922
29 Sep 25	40.14000 +0.26	40.23	39.40	40.03	533,117
26 Sep 25	39.88000 -0.02	40.24	39.35	39.85	617,911
25 Sep 25	39.90000 -1.32	40.79	39.84	40.73	739,521
24 Sep 25	41.22000 -0.57	42.24	40.97	41.80	722,552
23 Sep 25	41.79000 -0.18	42.86	41.73	42.16	654,833
22 Sep 25	41.97000 -0.35	42.69	41.35	42.16	633,447
19 Sep 25	42.32000 -0.38	43.39	42.32	42.97	1,011,927
18 Sep 25	42.70000 -0.13	44.17	42.50	43.38	1,311,322
17 Sep 25	42.83000 +0.41	43.74	41.67	42.66	1,238,362
16 Sep 25	42.42000 -0.79	43.07	42.35	42.94	1,089,498
15 Sep 25	43.21000 -0.81	44.56	42.86	44.42	1,155,457
12 Sep 25	44.02000 -1.71	45.75	43.95	45.58	1,376,570
11 Sep 25	45.73000 +0.10	47.35	45.35	45.66	1,616,669
10 Sep 25	45.63000 -1.23	47.89	45.25	47.11	1,287,399
09 Sep 25	46.86000 -1.14	48.27	46.59	47.98	923,186
08 Sep 25	48.00000 -0.30	48.74	47.54	48.49	855,081
05 Sep 25	48.30000 +0.18	49.67	48.14	49.53	899,211
04 Sep 25	48.12000 -1.01	49.19	47.83	49.10	835,049
03 Sep 25	49.13000 -0.13	50.15	48.94	48.96	821,993
02 Sep 25	49.26000 -1.92	51.18	49.06	50.00	686,174
29 Aug 25	51.18000 -1.25	52.98	51.06	52.67	520,346
28 Aug 25	52.43000 +0.13	53.24	52.24	52.95	425,144
27 Aug 25	52.30000 +1.20	52.45	51.00	51.34	636,614
26 Aug 25	51.10000 -1.07	52.73	50.75	52.09	750,305
25 Aug 25	52.17000 -2.44	54.44	52.12	54.44	358,062
22 Aug 25	54.61000 +3.41	54.62	51.57	51.60	650,137
21 Aug 25	51.20000 -0.26	51.80	50.24	51.02	430,674
20 Aug 25	51.46000 -0.04	51.67	50.90	51.25	650,711
19 Aug 25	51.50000 -0.75	52.54	51.38	52.26	649,281
18 Aug 25	52.25000 +0.31	53.21	51.52	51.98	1,010,230
15 Aug 25	51.94000 +0.13	53.94	51.89	52.26	1,872,028
14 Aug 25	51.81000 +0.60	52.50	50.45	50.56	1,588,605
13 Aug 25	51.21000 +2.16	51.81	49.50	50.41	1,372,436
12 Aug 25	49.05000 +2.35	49.17	46.33	46.33	1,645,994
11 Aug 25	46.70000 -0.03	48.29	46.24	46.35	2,779,718
08 Aug 25	46.73000 -11.30	58.85	46.38	56.10	5,338,439
07 Aug 25	58.03000 -0.32	60.42	57.01	60.00	780,017
06 Aug 25	58.35000 -1.55	59.93	58.24	59.93	488,406
05 Aug 25	59.90000 -0.69	61.23	59.81	60.72	519,526
04 Aug 25	60.59000 +1.98	61.14	59.19	59.34	392,517
01 Aug 25	58.61000 -2.17	60.36	58.30	59.40	442,987
31 Jul 25	60.78000 -1.37	62.55	60.48	61.84	459,485
30 Jul 25	62.15000 -1.92	64.63	61.66	64.35	465,652
29 Jul 25	64.07000 -3.92	68.96	64.02	68.73	548,615
28 Jul 25	67.99000 -0.27	68.76	67.57	68.51	193,408
25 Jul 25	68.26000 +0.04	68.98	67.21	68.63	242,642
24 Jul 25	68.22000 -3.01	70.86	67.95	70.72	542,473
23 Jul 25	71.23000 +0.72	72.15	70.15	70.89	347,200
22 Jul 25	70.51000 +0.35	70.84	69.01	70.14	266,578
21 Jul 25	70.16000 +0.73	70.83	68.91	69.26	406,864
18 Jul 25	69.43000 -0.40	71.42	69.03	71.42	305,694
17 Jul 25	69.83000 +0.64	70.57	69.22	69.46	539,886
16 Jul 25	69.19000 +1.43	69.21	67.32	68.28	291,616
15 Jul 25	67.76000 -1.20	69.41	67.66	69.28	206,749
14 Jul 25	68.96000 -0.10	70.12	68.85	68.90	243,227
11 Jul 25	69.06000 -0.55	69.36	68.48	68.72	296,998
10 Jul 25	69.61000 -0.07	70.89	68.76	69.49	221,431
09 Jul 25	69.68000 +0.27	70.38	68.97	70.14	189,370
08 Jul 25	69.41000 +0.45	70.64	69.18	69.18	325,397
07 Jul 25	68.96000 -0.56	70.00	68.25	68.56	336,405
03 Jul 25	69.52000 +2.46	70.14	66.92	67.15	272,436
02 Jul 25	67.06000 +0.24	68.04	65.57	66.75	290,649
01 Jul 25	66.82000 -2.55	69.47	66.40	68.95	922,887
30 Jun 25	69.37000 +1.38	69.50	68.14	68.47	321,077
27 Jun 25	67.99000 +0.26	68.36	67.28	67.88	1,236,937
26 Jun 25	67.73000 +1.16	67.86	66.09	66.65	301,800
25 Jun 25	66.57000 -0.94	68.07	66.22	68.07	302,413
24 Jun 25	67.51000 +2.03	68.10	65.89	66.31	330,957
23 Jun 25	65.48000 +2.10	65.67	62.65	63.10	491,638
20 Jun 25	63.38000 +0.41	64.00	62.75	63.61	614,585
18 Jun 25	62.97000 +0.81	63.23	62.03	62.40	362,201
17 Jun 25	62.16000 -0.57	63.97	61.91	62.31	340,509
16 Jun 25	62.73000 +0.50	63.40	61.28	62.97	685,319
13 Jun 25	62.23000 -1.40	63.24	61.92	62.69	277,934
12 Jun 25	63.63000 -1.72	65.11	62.52	64.42	343,849
11 Jun 25	65.35000 -0.73	66.66	65.09	66.38	201,028
10 Jun 25	66.08000 -1.47	68.34	65.80	67.61	210,095
09 Jun 25	67.55000 +0.85	68.18	66.59	67.57	588,586
06 Jun 25	66.70000 +1.33	67.09	65.83	66.74	325,991
05 Jun 25	65.37000 -0.09	66.72	64.78	65.32	257,446
04 Jun 25	65.46000 +0.05	66.48	65.24	65.51	315,516
03 Jun 25	65.41000 +1.31	65.90	64.21	64.41	229,850
02 Jun 25	64.10000 -1.46	65.53	63.52	65.40	276,525
30 May 25	65.56000 +0.29	66.28	64.36	64.93	764,689
29 May 25	65.27000 +0.19	66.41	65.21	65.39	325,309
28 May 25	65.08000 -2.79	68.12	65.04	68.12	670,941
27 May 25	67.87000 +1.92	68.29	65.76	67.20	239,526
23 May 25	65.95000 -0.44	66.17	64.68	64.68	228,070
22 May 25	66.39000 +0.55	66.96	64.93	65.66	222,030
21 May 25	65.84000 -3.49	69.51	65.63	68.52	359,609
20 May 25	69.33000 +0.12	70.07	68.88	68.88	521,151
19 May 25	69.21000 -0.61	69.53	68.04	68.40	249,230
16 May 25	69.82000 +0.34	70.33	69.04	69.81	307,660
15 May 25	69.48000 -0.10	69.87	68.44	69.35	325,635
14 May 25	69.58000 +0.18	70.19	68.78	69.23	399,365
13 May 25	69.40000 +3.11	70.00	66.24	66.47	720,143
12 May 25	66.29000 +1.56	67.49	64.76	66.99	611,588
09 May 25	64.73000 +2.33	67.34	59.36	60.45	912,021
08 May 25	62.40000 +1.11	63.48	60.94	62.28	611,291
07 May 25	61.29000 +1.12	61.29	59.81	60.38	421,256
06 May 25	60.17000 +0.33	60.48	58.12	58.74	220,706
05 May 25	59.84000 -0.60	61.22	59.17	59.73	330,204
02 May 25	60.44000 +0.78	61.97	60.23	60.56	390,564
01 May 25	59.66000 +1.26	60.65	58.55	59.55	457,164
30 Apr 25	58.40000 -1.47	58.70	57.61	58.31	270,445
29 Apr 25	59.87000 +0.38	60.28	59.29	59.45	385,928
28 Apr 25	59.49000 -0.32	60.36	58.69	59.80	431,137
25 Apr 25	59.81000 +0.35	60.16	58.70	58.89	214,974
24 Apr 25	59.46000 +2.05	59.89	58.11	58.11	412,106
23 Apr 25	57.41000 +1.57	59.48	56.97	57.00	295,253
22 Apr 25	55.84000 +1.00	56.28	55.00	55.72	258,689
21 Apr 25	54.84000 -1.58	57.05	54.25	55.49	319,334
17 Apr 25	56.42000 +0.13	57.08	55.08	56.24	318,268
16 Apr 25	56.29000 +0.01	56.48	54.61	55.30	321,158
15 Apr 25	56.28000 +0.93	56.99	55.19	55.52	547,842
14 Apr 25	55.35000 +0.23	56.82	54.69	56.82	263,571
11 Apr 25	55.12000 +0.61	55.45	53.13	54.37	229,025
10 Apr 25	54.51000 -3.18	56.22	53.44	55.95	381,601
09 Apr 25	57.69000 +6.82	59.74	50.32	50.32	720,706
08 Apr 25	50.87000 -2.05	55.82	49.81	55.06	565,599
07 Apr 25	52.92000 +0.49	56.49	46.93	49.19	725,638
04 Apr 25	52.43000 -3.92	55.85	51.58	53.71	902,354
03 Apr 25	56.35000 -4.70	59.32	55.84	57.22	547,736
02 Apr 25	61.05000 -0.53	61.73	59.11	59.44	334,161
01 Apr 25	61.58000 +0.24	61.97	59.62	60.90	335,903
31 Mar 25	61.34000 -0.10	62.12	58.49	60.16	429,519
28 Mar 25	61.44000 -1.15	62.53	59.78	62.53	251,788
27 Mar 25	62.59000 +0.32	63.01	61.05	62.14	187,333
26 Mar 25	62.27000 -1.23	63.77	61.79	63.66	209,536
25 Mar 25	63.50000 -0.53	64.25	62.65	64.06	294,574
24 Mar 25	64.03000 +2.29	64.08	62.59	62.90	224,919
21 Mar 25	61.74000 +0.74	61.96	59.94	60.40	496,545
20 Mar 25	61.00000 -0.49	61.40	60.24	60.82	364,911
19 Mar 25	61.49000 +1.38	62.07	59.72	60.33	256,206
18 Mar 25	60.11000 -1.24	61.34	59.62	60.92	333,923
17 Mar 25	61.35000 +2.62	62.15	58.60	58.75	288,244
14 Mar 25	58.73000 -0.18	60.56	58.38	59.66	686,010
13 Mar 25	58.91000 -3.55	62.69	58.42	62.23	347,551
12 Mar 25	62.46000 +0.00	63.86	60.89	63.37	357,962
11 Mar 25	62.46000 +0.08	63.64	61.43	62.60	359,327
10 Mar 25	62.38000 -1.87	63.28	61.29	62.57	498,697
07 Mar 25	64.25000 +2.37	64.79	61.05	62.00	428,853
06 Mar 25	61.88000 -2.67	64.33	61.22	62.76	602,864
05 Mar 25	64.55000 -1.59	65.89	63.42	65.79	581,062
04 Mar 25	66.14000 +1.75	66.86	62.25	62.90	635,040
03 Mar 25	64.39000 -4.32	68.16	64.31	67.31	534,802
28 Feb 25	68.71000 +8.00	69.97	61.73	61.73	871,295
27 Feb 25	60.71000 -1.44	62.84	60.46	62.14	494,058
26 Feb 25	62.15000 +0.63	63.69	61.55	61.55	338,438
25 Feb 25	61.52000 -0.83	62.42	61.06	62.03	362,378
24 Feb 25	62.35000 +0.08	63.00	60.20	62.75	529,227
21 Feb 25	62.27000 -3.05	66.64	61.82	66.64	697,629
20 Feb 25	65.32000 -1.26	66.75	64.01	66.75	415,172
19 Feb 25	66.58000 -1.42	68.00	66.46	67.96	209,426
18 Feb 25	68.00000 +0.08	68.31	66.96	67.99	249,492
14 Feb 25	67.92000 -0.37	68.84	67.24	68.57	226,696
13 Feb 25	68.29000 +0.74	68.56	66.91	68.39	195,875
12 Feb 25	67.55000 -1.76	68.95	66.99	68.07	374,185
11 Feb 25	69.31000 -2.19	71.79	69.15	70.47	317,900
10 Feb 25	71.50000 +0.60	72.43	70.67	71.27	479,590
07 Feb 25	70.90000 -0.83	72.00	70.61	72.00	228,376
06 Feb 25	71.73000 -0.57	72.60	70.98	72.40	261,441
05 Feb 25	72.30000 +0.58	72.52	71.29	72.00	314,005
04 Feb 25	71.72000 +0.68	71.80	70.04	71.25	232,090
03 Feb 25	71.04000 -1.55	72.00	69.70	70.50	551,667
31 Jan 25	72.59000 -0.44	74.13	71.92	73.94	371,760
30 Jan 25	73.03000 +0.61	74.39	72.08	73.31	339,433
29 Jan 25	72.42000 -0.02	72.93	70.94	72.93	286,107
28 Jan 25	72.44000 +1.16	73.71	71.04	71.77	398,835
27 Jan 25	71.28000 -0.52	72.48	70.11	71.02	536,480
24 Jan 25	71.80000 +0.49	72.48	70.63	71.74	334,219
23 Jan 25	71.31000 -0.70	71.60	69.68	71.36	557,075
22 Jan 25	72.01000 -1.20	74.55	71.47	73.90	1,059,126
21 Jan 25	73.21000 +0.01	73.46	67.71	70.24	1,785,753
17 Jan 25	73.20000 -1.74	75.75	72.81	75.75	463,235
16 Jan 25	74.94000 -1.06	77.30	74.10	76.52	832,097
15 Jan 25	76.00000 +4.21	77.55	72.72	73.00	1,054,992
14 Jan 25	71.79000 +4.26	71.96	67.75	68.43	687,743
13 Jan 25	67.53000 -0.31	68.06	65.84	66.12	520,421
10 Jan 25	67.84000 -0.33	68.01	65.40	66.79	526,600
08 Jan 25	68.17000 -1.18	69.19	66.36	68.45	531,042
07 Jan 25	69.35000 -4.35	74.00	68.54	73.37	542,716
06 Jan 25	73.70000 -0.38	74.79	73.29	74.49	246,321
03 Jan 25	74.08000 +2.57	74.54	72.04	72.24	331,728
02 Jan 25	71.51000 -1.16	74.35	71.07	73.16	336,963
31 Dec 24	72.67000 -0.76	74.24	72.43	73.57	323,151
30 Dec 24	73.43000 +0.15	74.30	71.59	72.37	213,189
27 Dec 24	73.28000 -1.51	74.39	72.67	74.39	183,427
26 Dec 24	74.79000 -0.32	75.47	74.05	74.70	192,112
24 Dec 24	75.11000 +1.38	75.46	73.44	73.61	151,223
23 Dec 24	73.73000 -2.39	77.22	73.65	76.45	313,889
20 Dec 24	76.12000 +0.62	76.92	73.88	74.22	1,298,229
19 Dec 24	75.50000 -0.67	77.66	75.02	76.94	554,962
18 Dec 24	76.17000 -1.89	81.51	75.36	78.64	435,858
17 Dec 24	78.06000 +0.08	78.95	77.25	77.64	446,417
16 Dec 24	77.98000 +2.35	79.26	75.92	76.03	471,636
13 Dec 24	75.63000 -1.36	77.41	75.59	76.89	176,549
12 Dec 24	76.99000 -0.66	78.59	76.61	77.47	234,321
11 Dec 24	77.65000 +0.40	78.60	77.52	78.07	216,229
10 Dec 24	77.25000 +0.05	78.25	76.53	76.92	330,042
09 Dec 24	77.20000 -1.50	79.69	76.26	79.15	357,686
06 Dec 24	78.70000 +1.00	79.39	77.72	78.09	337,275
05 Dec 24	77.70000 -1.88	79.49	77.55	79.02	353,172
04 Dec 24	79.58000 +1.06	80.31	78.75	78.76	501,663
03 Dec 24	78.52000 -0.92	80.16	77.67	79.42	260,364
02 Dec 24	79.44000 -1.70	81.50	78.64	81.50	379,661
29 Nov 24	81.14000 +1.08	82.24	80.33	80.33	364,007
27 Nov 24	80.06000 +3.14	80.82	78.01	78.54	695,315
26 Nov 24	76.92000 -1.41	79.25	75.74	78.83	803,518
25 Nov 24	78.33000 +0.92	78.98	76.76	78.60	752,549
22 Nov 24	77.41000 +0.23	78.96	76.52	77.65	542,665
21 Nov 24	77.18000 +1.12	77.77	75.19	76.25	554,204
20 Nov 24	76.06000 +1.13	76.37	74.06	74.97	370,621
19 Nov 24	74.93000 +3.26	75.35	71.11	71.53	402,394
18 Nov 24	71.67000 -0.65	73.14	71.53	72.26	362,067
15 Nov 24	72.32000 -0.68	73.30	71.16	73.30	308,191
14 Nov 24	73.00000 -1.29	74.98	72.75	74.86	291,876
13 Nov 24	74.29000 -0.62	76.10	73.51	76.00	630,418
12 Nov 24	74.91000 -0.25	75.57	74.54	75.37	561,427
11 Nov 24	75.16000 +0.92	75.38	70.51	74.00	2,327,876
08 Nov 24	74.24000 +7.71	74.64	67.07	67.67	1,050,654
07 Nov 24	66.53000 +0.26	67.06	64.89	65.97	830,062
06 Nov 24	66.27000 +3.72	66.95	64.34	65.00	952,492
05 Nov 24	62.55000 +1.62	62.68	60.97	61.00	377,178
04 Nov 24	60.93000 -0.50	62.20	60.49	61.22	313,165
01 Nov 24	61.43000 +2.44	61.89	59.23	59.54	470,486
31 Oct 24	58.99000 -1.01	60.01	58.45	60.01	207,302
30 Oct 24	60.00000 -0.66	61.24	59.96	60.33	172,937
29 Oct 24	60.66000 +0.80	61.00	59.26	59.72	281,384
28 Oct 24	59.86000 +0.87	59.97	58.83	59.39	229,253
25 Oct 24	58.99000 -0.73	60.62	58.89	60.34	298,613
24 Oct 24	59.72000 +0.26	60.51	58.62	59.66	242,943
23 Oct 24	59.46000 +0.42	59.87	58.41	58.43	248,643
22 Oct 24	59.04000 -2.98	62.38	58.96	61.96	520,738
21 Oct 24	62.02000 +1.11	62.09	60.40	60.58	436,212
18 Oct 24	60.91000 -0.06	62.29	60.42	61.25	451,872
17 Oct 24	60.97000 +1.39	61.39	59.13	59.47	453,409
16 Oct 24	59.58000 +2.50	59.68	56.86	57.65	615,089
15 Oct 24	57.08000 +0.53	57.12	55.36	56.67	298,537
14 Oct 24	56.55000 -0.07	57.10	56.41	56.88	245,007
11 Oct 24	56.62000 +0.32	57.78	56.24	56.24	508,436
10 Oct 24	56.30000 +0.25	56.66	55.00	55.10	568,602
09 Oct 24	56.05000 -0.64	56.95	55.13	56.36	464,635
08 Oct 24	56.69000 +4.02	56.95	52.58	53.03	623,004
07 Oct 24	52.67000 +0.02	52.85	51.70	52.21	294,559
04 Oct 24	52.65000 +0.97	53.22	52.24	52.62	277,782
03 Oct 24	51.68000 +2.01	51.86	49.39	49.99	449,076
02 Oct 24	49.67000 -1.33	51.15	49.61	50.89	689,885
01 Oct 24	51.00000 -1.08	51.87	50.16	51.50	473,632
30 Sep 24	52.08000 -0.67	52.70	51.54	51.74	808,707
27 Sep 24	52.75000 -1.04	54.29	52.52	54.04	703,342
26 Sep 24	53.79000 -0.88	54.92	52.87	54.92	511,905
25 Sep 24	54.67000 -1.16	55.80	54.53	55.54	259,356
24 Sep 24	55.83000 -0.12	56.49	55.11	56.25	419,474
23 Sep 24	55.95000 -0.09	56.61	55.35	56.25	286,479
20 Sep 24	56.04000 -1.12	57.05	55.91	57.00	1,068,147
19 Sep 24	57.16000 +0.73	58.23	56.77	57.88	171,323
18 Sep 24	56.43000 -0.58	58.57	56.25	57.01	285,134
17 Sep 24	57.01000 +0.99	57.40	55.78	56.38	439,633
16 Sep 24	56.02000 +0.04	56.47	55.12	55.80	293,201
13 Sep 24	55.98000 +0.42	56.75	55.90	56.10	386,569
12 Sep 24	55.56000 +1.75	55.96	53.63	53.98	307,963
11 Sep 24	53.81000 +0.24	54.07	52.70	53.30	215,479
10 Sep 24	53.57000 +1.01	53.87	52.41	52.73	244,207
09 Sep 24	52.56000 -0.14	53.58	51.97	53.33	351,315
06 Sep 24	52.70000 -0.25	53.79	51.95	53.01	324,696
05 Sep 24	52.95000 +0.66	53.24	51.81	52.37	220,891
04 Sep 24	52.29000 +0.37	53.04	51.39	51.50	164,147
03 Sep 24	51.92000 -2.07	53.85	51.62	53.43	283,577
30 Aug 24	53.99000 +0.06	54.64	53.13	54.28	267,789
29 Aug 24	53.93000 +0.16	55.22	53.52	53.90	147,174
28 Aug 24	53.77000 -1.43	55.20	53.57	54.90	126,896
27 Aug 24	55.20000 +0.24	55.65	53.96	54.31	381,571
26 Aug 24	54.96000 +0.09	55.76	54.78	55.41	223,729
23 Aug 24	54.87000 +0.75	55.73	54.20	54.24	268,252
22 Aug 24	54.12000 +0.30	54.83	53.40	53.90	193,727
21 Aug 24	53.82000 +0.60	54.70	53.33	53.94	290,254
20 Aug 24	53.22000 -0.90	54.49	52.61	53.84	399,752
19 Aug 24	54.12000 +0.88	54.38	53.21	53.24	431,159
16 Aug 24	53.24000 +0.63	54.00	52.20	52.33	243,929
15 Aug 24	52.61000 +0.79	52.97	52.03	52.88	233,639
14 Aug 24	51.82000 -0.10	52.71	51.50	52.30	268,579
13 Aug 24	51.92000 +0.38	52.54	51.54	51.82	281,679
12 Aug 24	51.54000 +0.75	53.66	50.31	52.83	508,722
09 Aug 24	50.79000 +1.45	50.95	48.81	49.40	406,692
08 Aug 24	49.34000 +4.62	50.28	45.75	46.15	696,223
07 Aug 24	44.72000 -0.51	47.15	44.61	46.54	355,505
06 Aug 24	45.23000 +0.18	46.02	44.29	45.27	255,439
05 Aug 24	45.05000 -2.03	46.55	43.50	44.03	514,627
02 Aug 24	47.08000 -1.95	47.85	45.94	47.03	595,947
01 Aug 24	49.03000 -1.61	51.27	48.25	50.41	519,571
31 Jul 24	50.64000 -0.03	52.08	50.35	51.32	317,825
30 Jul 24	50.67000 -2.33	53.53	50.50	53.12	401,217
29 Jul 24	53.00000 -0.36	53.93	51.89	53.53	710,089
26 Jul 24	53.36000 +0.86	54.10	52.98	53.74	231,338
25 Jul 24	52.50000 -0.73	54.25	52.33	53.41	590,077
24 Jul 24	53.23000 -2.02	55.66	52.96	54.55	379,630
23 Jul 24	55.25000 +1.01	55.47	53.61	53.61	364,253
22 Jul 24	54.24000 +0.97	54.72	53.14	53.99	328,358
19 Jul 24	53.27000 +0.57	53.42	52.22	52.64	216,148
18 Jul 24	52.70000 +0.23	53.44	51.77	52.45	353,676
17 Jul 24	52.47000 +0.00	52.62	51.03	51.19	495,518
16 Jul 24	52.47000 +1.59	52.79	51.12	51.34	409,032
15 Jul 24	50.88000 +1.71	52.65	49.64	49.69	558,010
12 Jul 24	49.17000 +1.91	49.32	47.38	47.67	450,433
11 Jul 24	47.26000 +1.32	48.00	46.86	47.36	255,543
10 Jul 24	45.94000 +0.94	46.59	44.66	45.32	408,397
09 Jul 24	45.00000 -1.61	47.00	44.79	46.76	230,534
08 Jul 24	46.61000 +1.03	46.83	45.80	45.99	186,923
05 Jul 24	45.58000 -0.91	46.31	45.41	46.31	209,798
03 Jul 24	46.49000 +0.28	46.92	45.80	46.48	124,573
02 Jul 24	46.21000 +0.88	46.38	45.23	45.44	197,658
01 Jul 24	45.33000 -1.76	47.24	44.75	47.24	270,341
28 Jun 24	47.09000 +0.62	47.46	46.15	47.36	1,718,440
27 Jun 24	46.47000 +0.85	46.98	45.67	45.90	309,145
26 Jun 24	45.62000 +0.55	45.66	43.84	44.73	374,506
25 Jun 24	45.07000 +2.07	45.10	42.54	43.15	286,534
24 Jun 24	43.00000 +0.36	43.01	41.85	42.59	316,770
21 Jun 24	42.64000 -1.17	43.88	42.49	43.69	1,058,469
20 Jun 24	43.81000 -2.23	46.25	43.56	45.66	369,819
18 Jun 24	46.04000 -0.46	46.54	44.61	46.36	362,954
17 Jun 24	46.50000 +1.28	46.54	45.01	45.09	356,959
14 Jun 24	45.22000 -1.74	46.95	44.78	46.43	217,410
13 Jun 24	46.96000 +1.58	47.61	46.09	47.10	327,074
12 Jun 24	45.38000 +0.74	47.53	45.36	46.60	437,560
11 Jun 24	44.64000 -0.93	46.23	44.59	45.08	504,995
10 Jun 24	45.57000 +2.63	46.53	43.74	43.75	839,446
07 Jun 24	42.94000 -0.70	43.79	42.60	43.24	219,746
06 Jun 24	43.64000 -0.35	44.10	43.44	43.76	174,551
05 Jun 24	43.99000 +1.47	43.99	42.25	42.86	301,199
04 Jun 24	42.52000 -1.41	43.58	42.27	43.42	376,803
03 Jun 24	43.93000 -0.69	45.33	43.17	45.21	402,753
31 May 24	44.62000 -1.96	46.89	43.75	46.81	745,066
30 May 24	46.58000 -0.80	47.46	46.27	47.35	384,254
29 May 24	47.38000 -0.98	48.62	47.18	47.47	305,662
28 May 24	48.36000 +0.02	49.42	48.29	48.80	288,147
24 May 24	48.34000 +0.40	49.02	47.83	48.10	188,277
23 May 24	47.94000 -1.71	50.00	47.78	50.00	430,585
22 May 24	49.65000 +2.95	49.94	47.53	47.99	923,679
21 May 24	46.70000 +0.55	46.71	45.76	45.76	241,197
20 May 24	46.15000 +0.72	46.54	45.13	45.43	475,392
17 May 24	45.43000 +0.09	45.60	44.90	45.41	260,932
16 May 24	45.34000 +0.93	45.53	44.50	44.63	357,704
15 May 24	44.41000 +1.33	44.47	43.14	43.86	275,176
14 May 24	43.08000 +1.62	43.14	41.88	42.19	509,657
13 May 24	41.46000 -0.55	43.72	41.27	42.63	648,126
10 May 24	42.01000 +0.52	42.59	39.80	41.33	532,099
09 May 24	41.49000 -3.28	42.24	37.74	40.52	1,273,730
08 May 24	44.77000 -0.13	44.88	43.77	44.18	271,188
07 May 24	44.90000 +0.00	45.24	44.63	44.90	241,030
06 May 24	44.90000 +0.21	45.08	44.54	44.83	302,406
03 May 24	44.69000 +1.72	45.12	44.29	44.33	222,679
02 May 24	42.97000 +0.77	43.20	41.86	42.89	194,409
01 May 24	42.20000 -0.08	43.30	41.82	42.33	246,763
30 Apr 24	42.28000 -2.24	44.63	42.24	44.22	291,580
29 Apr 24	44.52000 +1.28	45.19	43.50	43.50	273,330
26 Apr 24	43.24000 +1.48	44.08	41.69	42.04	257,683
25 Apr 24	41.76000 -0.24	41.88	40.44	41.88	173,570
24 Apr 24	42.00000 -0.58	43.05	41.63	42.81	134,667
23 Apr 24	42.58000 +1.48	42.63	41.10	41.10	191,966
22 Apr 24	41.10000 +1.01	41.69	40.05	40.48	188,711
19 Apr 24	40.09000 -0.02	40.22	39.39	39.91	287,366
18 Apr 24	40.11000 -0.65	42.00	40.01	40.91	266,475
17 Apr 24	40.76000 -0.65	42.70	40.76	41.79	183,469
16 Apr 24	41.41000 -0.60	42.23	41.30	41.68	246,990
15 Apr 24	42.01000 -1.36	44.04	41.98	43.75	199,921
12 Apr 24	43.37000 -0.84	43.92	43.10	43.79	135,450
11 Apr 24	44.21000 +0.62	44.43	43.47	43.65	123,658
10 Apr 24	43.59000 -1.33	43.83	42.62	43.25	209,032
09 Apr 24	44.92000 +0.20	45.47	44.51	45.31	198,991
08 Apr 24	44.72000 +1.29	44.79	43.60	43.88	133,713
05 Apr 24	43.43000 -0.09	43.95	43.11	43.47	210,896
04 Apr 24	43.52000 -0.40	45.20	43.28	44.59	216,987
03 Apr 24	43.92000 +0.32	45.60	43.31	43.41	410,055
02 Apr 24	43.60000 -0.95	44.12	42.87	43.67	206,406
01 Apr 24	44.55000 -0.81	45.88	43.89	45.34	319,979
28 Mar 24	45.36000 +0.28	46.07	44.90	45.19	383,453
27 Mar 24	45.08000 +2.36	45.32	43.39	43.80	561,651
26 Mar 24	42.72000 +0.12	43.98	42.57	43.06	246,181
25 Mar 24	42.60000 +1.51	44.35	41.37	41.45	527,624
22 Mar 24	41.09000 -0.49	41.88	40.14	41.76	310,102
21 Mar 24	41.58000 -1.33	43.76	41.52	43.21	447,670
20 Mar 24	42.91000 +2.01	43.46	40.72	40.72	230,317
19 Mar 24	40.90000 +0.02	41.64	40.51	40.51	242,194
18 Mar 24	40.88000 -0.54	41.54	40.68	41.38	313,187
15 Mar 24	41.42000 -0.59	42.02	41.12	41.46	286,197
14 Mar 24	42.01000 -1.24	43.49	41.43	42.83	275,915
13 Mar 24	43.25000 -0.86	44.98	41.90	44.11	369,735
12 Mar 24	44.11000 +2.05	45.65	43.20	43.95	584,555
11 Mar 24	42.06000 -1.35	46.17	42.03	46.17	359,171
08 Mar 24	43.41000 +1.17	44.04	42.79	42.79	151,719
07 Mar 24	42.24000 +0.11	43.15	41.50	42.68	92,342
06 Mar 24	42.13000 +0.56	42.60	41.51	42.15	112,704
05 Mar 24	41.57000 -0.72	42.26	41.24	41.83	150,242
04 Mar 24	42.29000 -0.66	43.16	41.66	42.97	210,338
01 Mar 24	42.95000 -0.87	43.90	42.29	43.90	169,809
29 Feb 24	43.82000 +0.26	44.75	43.45	44.36	210,171
28 Feb 24	43.56000 +0.05	45.83	43.09	43.22	215,252
27 Feb 24	43.51000 -1.91	46.44	40.83	42.73	456,800
26 Feb 24	45.42000 -0.85	46.87	45.33	45.87	270,132
23 Feb 24	46.27000 -0.10	47.19	45.32	46.45	173,859
22 Feb 24	46.37000 +0.40	47.20	45.78	46.93	128,807
21 Feb 24	45.97000 -0.87	46.84	45.44	46.49	189,174
20 Feb 24	46.84000 -1.32	47.58	46.42	47.19	240,750
16 Feb 24	48.16000 -0.53	48.94	47.43	48.02	198,962
15 Feb 24	48.69000 -0.01	49.35	47.65	49.02	138,179
14 Feb 24	48.70000 +2.70	48.79	46.91	47.02	118,572
13 Feb 24	46.00000 -2.88	48.12	45.75	46.07	182,984
12 Feb 24	48.88000 +0.79	49.81	48.09	48.09	165,128
09 Feb 24	48.09000 +0.84	48.87	47.63	47.72	152,623
08 Feb 24	47.25000 +0.02	48.50	46.92	47.39	110,941
07 Feb 24	47.23000 +1.81	47.62	44.90	45.67	176,916
06 Feb 24	45.42000 +0.16	45.77	44.87	45.26	104,875
05 Feb 24	45.26000 -0.82	45.59	44.72	45.44	115,219
02 Feb 24	46.08000 -0.37	47.10	45.68	45.96	177,391
01 Feb 24	46.45000 +0.91	46.68	45.23	46.09	143,075
31 Jan 24	45.54000 -2.23	47.84	45.44	47.38	179,870
30 Jan 24	47.77000 -0.59	48.28	47.33	48.00	183,899
29 Jan 24	48.36000 +0.57	48.62	46.35	46.94	195,961
26 Jan 24	47.79000 -1.03	49.84	47.60	48.99	266,662
25 Jan 24	48.82000 +1.91	49.14	47.06	47.84	186,309
24 Jan 24	46.91000 +0.00	47.74	46.69	47.74	448,553
23 Jan 24	46.91000 +0.84	47.01	45.55	46.61	219,748
22 Jan 24	46.07000 +1.44	46.44	44.84	45.33	468,537
19 Jan 24	44.63000 +0.68	45.03	43.40	44.45	194,162
18 Jan 24	43.95000 +2.70	44.15	41.40	41.62	423,628
17 Jan 24	41.25000 +0.43	41.50	39.20	39.83	140,754
16 Jan 24	40.82000 +0.70	40.86	39.41	39.47	126,370
12 Jan 24	40.12000 +0.12	40.87	39.94	40.68	126,657
11 Jan 24	40.00000 +0.13	40.23	38.96	39.78	192,120
10 Jan 24	39.87000 -0.81	40.29	39.06	40.29	155,340
09 Jan 24	40.68000 -1.21	41.27	40.65	41.17	102,486
08 Jan 24	41.89000 +1.69	41.89	40.31	40.34	126,398
05 Jan 24	40.20000 -1.45	41.67	40.19	41.27	153,701
04 Jan 24	41.65000 +0.46	42.28	40.75	41.00	429,394
03 Jan 24	41.19000 -1.50	42.31	41.19	42.01	241,440
02 Jan 24	42.69000 -0.85	43.52	42.42	42.92	324,679
29 Dec 23	43.54000 -0.29	43.92	43.11	43.57	400,410
28 Dec 23	43.83000 -0.62	44.97	43.76	44.16	189,627
27 Dec 23	44.45000 -0.12	45.00	43.99	44.79	248,642
26 Dec 23	44.57000 +0.64	44.59	43.81	44.38	155,522
22 Dec 23	43.93000 -0.28	44.40	43.44	44.26	159,875
21 Dec 23	44.21000 +1.25	44.84	43.03	43.29	639,008
20 Dec 23	42.96000 -1.46	45.55	42.93	44.00	390,979
19 Dec 23	44.42000 +0.87	44.75	43.51	43.98	280,019
18 Dec 23	43.55000 +0.68	44.36	43.00	43.00	168,706
15 Dec 23	42.87000 +0.20	43.27	41.95	42.79	460,089
14 Dec 23	42.67000 +1.82	43.20	41.75	41.81	516,402
13 Dec 23	40.85000 +1.65	40.98	38.33	39.22	239,723
12 Dec 23	39.20000 +0.00	39.62	38.65	38.95	144,486
11 Dec 23	39.20000 -0.55	40.60	39.20	39.60	133,962
08 Dec 23	39.75000 +0.23	40.26	39.46	39.46	207,893
07 Dec 23	39.52000 +0.28	39.68	38.88	39.40	107,090
06 Dec 23	39.24000 -0.76	40.87	39.20	40.19	175,275
05 Dec 23	40.00000 +0.43	40.00	38.88	39.61	193,815
04 Dec 23	39.57000 +0.98	40.26	38.36	38.36	240,859
01 Dec 23	38.59000 +1.76	38.70	36.16	36.61	299,354
30 Nov 23	36.83000 -0.40	37.47	36.49	37.47	273,188
29 Nov 23	37.23000 -0.77	39.48	36.92	38.68	206,889
28 Nov 23	38.00000 -0.24	38.34	37.59	38.13	156,542
27 Nov 23	38.24000 +0.05	38.84	37.92	37.92	128,196
24 Nov 23	38.19000 +0.07	38.43	37.75	37.90	61,865
22 Nov 23	38.12000 +0.30	38.78	38.06	38.31	116,912
21 Nov 23	37.82000 -0.42	38.61	37.61	38.00	174,480
20 Nov 23	38.24000 +0.53	39.71	37.71	37.85	309,274
17 Nov 23	37.71000 +1.86	37.76	35.96	36.05	306,096
16 Nov 23	35.85000 -0.86	37.37	34.87	36.48	320,992
15 Nov 23	36.71000 +0.47	37.16	36.01	36.22	256,488
14 Nov 23	36.24000 +2.70	36.43	34.63	35.22	344,835
13 Nov 23	33.54000 -0.99	34.31	33.13	33.97	263,136
10 Nov 23	34.53000 +2.93	35.46	31.97	33.58	469,073
09 Nov 23	31.60000 -0.92	32.70	31.57	32.54	304,582
08 Nov 23	32.52000 -0.46	32.94	31.95	32.83	225,185
07 Nov 23	32.98000 +0.72	33.07	31.95	32.09	158,931
06 Nov 23	32.26000 -0.48	33.00	31.69	32.91	209,158
03 Nov 23	32.74000 +1.48	32.91	31.97	32.20	415,795
02 Nov 23	31.26000 +1.48	31.86	30.24	30.37	404,227
01 Nov 23	29.78000 +0.59	29.80	28.88	29.42	235,860
31 Oct 23	29.19000 +0.43	29.49	28.63	28.86	161,304
30 Oct 23	28.76000 +0.21	29.38	28.21	29.15	334,472
27 Oct 23	28.55000 -1.53	30.41	28.41	30.21	561,830
26 Oct 23	30.08000 -0.91	31.25	29.91	31.15	298,077
25 Oct 23	30.99000 -1.89	32.57	30.96	32.42	397,065
24 Oct 23	32.88000 +0.45	33.31	32.39	32.86	249,350
23 Oct 23	32.43000 -1.36	33.83	32.41	33.43	300,723
20 Oct 23	33.79000 -2.20	35.87	33.70	35.87	343,622
19 Oct 23	35.99000 -0.37	37.36	35.78	36.23	204,626
18 Oct 23	36.36000 -1.62	38.04	36.33	37.49	137,566
17 Oct 23	37.98000 +0.07	38.62	37.12	37.18	152,774
16 Oct 23	37.91000 +0.57	38.37	37.15	37.79	104,863
13 Oct 23	37.34000 +0.21	37.57	36.60	36.92	218,141
12 Oct 23	37.13000 -2.76	40.17	37.00	40.05	267,746
11 Oct 23	39.89000 +0.55	40.30	39.61	39.66	326,655
10 Oct 23	39.34000 +0.66	40.03	38.98	38.98	204,433
09 Oct 23	38.68000 -1.42	39.97	37.49	39.60	402,366
06 Oct 23	40.10000 +0.34	40.67	38.85	39.96	440,998
05 Oct 23	39.76000 -2.30	43.85	39.19	43.85	826,511
04 Oct 23	42.06000 +3.59	42.06	37.59	38.31	624,398
03 Oct 23	38.47000 -1.79	39.98	38.44	39.85	183,340
02 Oct 23	40.26000 +1.72	40.56	39.23	39.70	377,416
29 Sep 23	38.54000 -0.80	40.25	38.20	39.66	378,028
28 Sep 23	39.34000 +0.84	40.83	38.20	38.27	377,712
27 Sep 23	38.50000 +0.22	39.03	37.90	38.53	217,762
26 Sep 23	38.28000 -1.77	39.77	38.27	39.53	270,227
25 Sep 23	40.05000 +0.91	40.24	38.88	38.89	346,154
22 Sep 23	39.14000 -0.43	40.03	39.06	39.67	247,062
21 Sep 23	39.57000 -1.56	41.54	39.39	40.27	199,887
20 Sep 23	41.13000 -0.32	42.04	41.06	41.58	173,354
19 Sep 23	41.45000 -0.61	42.28	41.09	42.07	181,777
18 Sep 23	42.06000 +0.74	42.42	41.04	41.29	111,110
15 Sep 23	41.32000 -1.32	42.45	41.22	42.45	279,824
14 Sep 23	42.64000 +1.58	42.65	41.12	41.38	187,033
13 Sep 23	41.06000 -0.95	42.38	40.91	42.32	635,746
12 Sep 23	42.01000 -1.40	43.57	41.85	43.25	290,673
11 Sep 23	43.41000 -0.35	44.51	43.38	43.82	210,227
08 Sep 23	43.76000 -1.38	45.42	43.75	45.21	142,806
07 Sep 23	45.14000 -0.48	45.37	44.32	45.13	127,422
06 Sep 23	45.62000 -0.35	46.63	44.68	46.00	405,665
05 Sep 23	45.97000 +0.78	45.98	44.70	44.92	268,927
01 Sep 23	45.19000 +1.71	45.27	43.56	43.66	283,301
31 Aug 23	43.48000 -0.73	45.69	43.47	44.37	680,676
30 Aug 23	44.21000 +1.93	44.37	42.13	42.13	239,311
29 Aug 23	42.28000 +1.29	42.42	40.77	40.83	360,035
28 Aug 23	40.99000 +0.14	42.50	40.65	41.10	204,329
25 Aug 23	40.85000 -0.26	41.31	39.57	41.31	243,046
24 Aug 23	41.11000 -0.13	41.96	40.43	41.83	297,660
23 Aug 23	41.24000 +1.71	41.48	39.39	39.68	1,080,700
22 Aug 23	39.53000 +1.51	40.81	38.42	38.42	373,569
21 Aug 23	38.02000 +0.52	38.98	37.72	38.11	359,597
18 Aug 23	37.50000 -0.60	38.22	37.38	37.43	224,962
17 Aug 23	38.10000 +0.22	38.37	37.33	38.00	298,098
16 Aug 23	37.88000 +0.99	37.90	36.69	36.69	226,221
15 Aug 23	36.89000 -0.99	37.87	36.71	37.60	317,009
14 Aug 23	37.88000 +0.69	37.91	36.33	36.98	290,657
11 Aug 23	37.19000 +3.60	37.21	33.32	33.37	475,590
10 Aug 23	33.59000 -2.39	33.76	31.47	32.50	930,671
09 Aug 23	35.98000 -0.96	37.20	35.77	36.84	308,990
08 Aug 23	36.94000 +0.14	37.14	36.12	36.13	192,427
07 Aug 23	36.80000 +0.21	36.92	35.89	36.72	125,568
04 Aug 23	36.59000 +0.80	37.00	35.76	35.86	156,951
03 Aug 23	35.79000 +0.80	35.86	34.65	34.76	255,176
02 Aug 23	34.99000 +0.49	35.01	33.81	33.81	169,503
01 Aug 23	34.50000 -0.09	34.56	33.58	34.32	118,575
31 Jul 23	34.59000 +1.18	34.79	33.44	33.44	129,984
28 Jul 23	33.41000 -0.37	34.67	33.30	34.11	72,772
27 Jul 23	33.78000 -0.72	35.32	33.59	35.15	104,043
26 Jul 23	34.50000 +1.51	34.52	33.54	33.55	229,472
25 Jul 23	32.99000 +0.22	33.11	32.60	32.68	167,780
24 Jul 23	32.77000 -0.22	33.39	32.68	32.98	108,399
21 Jul 23	32.99000 -0.01	33.32	32.71	33.32	158,920
20 Jul 23	33.00000 -0.74	33.63	32.75	33.63	106,499
19 Jul 23	33.74000 -0.90	34.95	33.48	34.81	127,242
18 Jul 23	34.64000 +0.30	34.85	34.24	34.29	125,116
17 Jul 23	34.34000 +0.40	34.92	34.01	34.01	128,705
14 Jul 23	33.94000 -0.53	34.58	32.84	34.51	406,162
13 Jul 23	34.47000 +0.45	34.93	33.83	34.44	472,676
12 Jul 23	34.02000 +1.05	34.16	33.51	33.85	360,414
11 Jul 23	32.97000 +0.30	33.31	32.58	32.91	250,213
10 Jul 23	32.67000 +0.92	32.81	31.54	31.54	133,790
07 Jul 23	31.75000 +0.01	32.77	31.60	31.86	149,280
06 Jul 23	31.74000 -0.56	32.12	31.43	31.66	139,432
05 Jul 23	32.30000 -0.81	32.93	31.85	32.78	260,274
03 Jul 23	33.11000 +0.18	33.40	32.63	32.87	96,780
30 Jun 23	32.93000 -0.54	34.08	32.69	34.08	211,915
29 Jun 23	33.47000 +0.25	34.42	33.29	33.31	228,265
28 Jun 23	33.22000 -0.08	33.49	32.90	33.03	158,657
27 Jun 23	33.30000 +0.42	33.71	32.71	33.05	120,834
26 Jun 23	32.88000 -0.81	34.46	32.77	33.56	238,603
23 Jun 23	33.69000 -2.00	35.19	33.51	34.84	543,668
22 Jun 23	35.69000 -0.76	36.25	35.52	36.24	130,184
21 Jun 23	36.45000 +0.33	37.32	35.48	35.93	162,577
20 Jun 23	36.12000 -0.20	36.40	35.64	36.03	152,217
16 Jun 23	36.32000 -1.47	38.19	36.17	38.19	467,805
15 Jun 23	37.79000 -0.15	38.27	37.35	37.63	229,824
14 Jun 23	37.94000 -0.29	38.65	37.37	38.32	188,347
13 Jun 23	38.23000 +0.37	38.73	37.73	38.00	223,412
12 Jun 23	37.86000 +0.95	38.06	36.75	36.75	122,178
09 Jun 23	36.91000 +0.20	37.21	36.37	36.68	123,462
08 Jun 23	36.71000 +0.02	36.71	36.19	36.50	123,275
07 Jun 23	36.69000 +0.61	36.95	35.97	36.39	160,885
06 Jun 23	36.08000 +1.06	36.48	34.83	34.95	160,188
05 Jun 23	35.02000 +0.00	35.91	34.83	34.83	137,100
02 Jun 23	35.02000 +0.71	35.58	34.20	35.03	394,943
01 Jun 23	34.31000 -0.26	35.05	34.18	34.51	171,404
31 May 23	34.57000 +0.19	34.81	34.16	34.16	627,796
30 May 23	34.38000 -0.51	35.84	34.21	35.33	197,079
26 May 23	34.89000 +0.81	35.35	34.07	34.07	179,933
25 May 23	34.08000 -0.49	35.06	34.02	34.84	193,734
24 May 23	34.57000 -1.26	35.69	34.50	35.34	274,146
23 May 23	35.83000 -0.30	36.87	35.45	35.75	286,164
22 May 23	36.13000 +1.39	36.45	34.49	34.75	216,535
19 May 23	34.74000 -0.47	35.89	34.61	35.56	160,230
18 May 23	35.21000 +1.21	35.65	33.89	33.89	195,453
17 May 23	34.00000 +1.06	34.46	33.08	33.28	204,133
16 May 23	32.94000 +0.19	33.28	31.99	32.71	154,746
15 May 23	32.75000 +1.00	32.98	31.73	31.91	432,959
12 May 23	31.75000 +2.11	31.83	29.67	29.74	262,444
11 May 23	29.64000 -0.78	29.73	24.76	28.50	528,021
10 May 23	30.42000 +0.66	30.59	29.56	30.06	190,436
09 May 23	29.76000 +0.29	29.88	29.06	29.24	138,757
08 May 23	29.47000 +0.13	29.64	28.81	29.24	165,670
05 May 23	29.34000 +0.94	29.93	28.88	29.05	181,296
04 May 23	28.40000 +0.01	28.66	27.80	28.03	99,767
03 May 23	28.39000 -0.19	29.38	28.31	28.49	251,711
02 May 23	28.58000 -1.80	30.09	28.32	30.09	229,686
01 May 23	30.38000 -0.21	30.71	30.28	30.53	110,371
28 Apr 23	30.59000 -0.05	30.74	30.25	30.56	150,863
27 Apr 23	30.64000 +0.18	30.67	29.81	30.42	163,465
26 Apr 23	30.46000 +0.33	30.67	30.12	30.12	158,057
25 Apr 23	30.13000 -1.91	31.88	30.07	31.52	176,381
24 Apr 23	32.04000 -0.43	32.51	31.23	32.40	203,223
21 Apr 23	32.47000 +0.74	32.57	31.55	31.86	150,830
20 Apr 23	31.73000 -0.43	32.07	31.16	31.64	209,680
19 Apr 23	32.16000 -0.69	32.56	31.34	32.38	181,815
18 Apr 23	32.85000 -1.01	34.56	32.82	34.22	155,091
17 Apr 23	33.86000 +0.49	33.87	32.81	33.59	125,711
14 Apr 23	33.37000 -0.94	34.59	32.85	34.31	134,402
13 Apr 23	34.31000 +0.92	34.53	33.53	33.56	335,015
12 Apr 23	33.39000 +1.01	33.88	32.83	33.03	137,591
11 Apr 23	32.38000 -0.40	33.00	31.86	32.71	154,223
10 Apr 23	32.78000 +0.72	33.00	32.00	32.00	134,982
06 Apr 23	32.06000 -0.34	32.63	31.90	32.41	133,620
05 Apr 23	32.40000 -0.97	33.16	32.00	33.16	142,779
04 Apr 23	33.37000 -0.47	34.07	32.99	34.03	129,504
03 Apr 23	33.84000 -0.12	34.15	32.47	33.67	144,408
31 Mar 23	33.96000 +1.19	33.97	32.77	32.86	337,262
30 Mar 23	32.77000 +0.77	32.77	32.12	32.61	179,922
29 Mar 23	32.00000 +0.83	32.13	31.22	31.50	145,960
28 Mar 23	31.17000 -1.28	32.37	31.05	32.37	149,567
27 Mar 23	32.45000 +0.44	32.53	31.36	32.47	244,167
24 Mar 23	32.01000 +0.13	32.02	31.11	31.58	165,995
23 Mar 23	31.88000 +0.28	32.53	31.33	31.68	197,295
22 Mar 23	31.60000 -1.40	33.03	31.57	32.90	242,968
21 Mar 23	33.00000 +1.65	33.33	31.34	31.68	375,227
20 Mar 23	31.35000 -0.61	32.09	31.15	31.82	236,953
17 Mar 23	31.96000 -1.08	32.83	31.48	32.83	306,846
16 Mar 23	33.04000 -0.18	33.08	32.02	32.60	453,672
15 Mar 23	33.22000 +0.10	33.47	32.11	32.13	310,284
14 Mar 23	33.12000 +0.30	34.16	32.94	34.00	239,117
13 Mar 23	32.82000 +0.20	33.61	31.44	32.00	217,274
10 Mar 23	32.62000 -1.33	33.82	31.90	33.72	301,108
09 Mar 23	33.95000 -1.55	35.91	33.87	35.85	151,841
08 Mar 23	35.50000 -0.12	36.19	35.10	35.67	127,666
07 Mar 23	35.62000 -1.08	37.15	35.48	36.59	106,187
06 Mar 23	36.70000 +0.88	37.91	35.89	35.99	232,713
03 Mar 23	35.82000 +1.65	35.83	34.34	34.50	172,786
02 Mar 23	34.17000 -0.42	35.46	34.13	35.46	291,004
01 Mar 23	34.59000 +0.44	35.05	32.02	34.00	265,857
28 Feb 23	34.15000 +0.60	35.08	33.06	33.50	274,860
27 Feb 23	33.55000 -2.33	36.00	33.41	36.00	316,974
24 Feb 23	35.88000 -0.41	35.93	34.65	35.26	180,370
23 Feb 23	36.29000 +0.18	37.00	35.38	36.56	135,920
22 Feb 23	36.11000 +0.39	36.18	35.24	36.02	164,825
21 Feb 23	35.72000 -0.99	36.72	35.33	36.03	181,156
17 Feb 23	36.71000 +0.32	36.97	35.50	36.31	171,419
16 Feb 23	36.39000 -2.47	38.04	36.29	37.78	307,279
15 Feb 23	38.86000 -0.07	38.95	37.84	38.50	226,920
14 Feb 23	38.93000 +2.52	39.46	35.80	36.03	342,895
13 Feb 23	36.41000 -0.07	36.73	35.91	36.42	200,915
10 Feb 23	36.48000 +0.28	36.65	35.68	35.68	164,924
09 Feb 23	36.20000 +0.20	36.89	36.11	36.59	219,173
08 Feb 23	36.00000 -0.90	37.32	36.00	36.82	195,288
07 Feb 23	36.90000 +0.00	36.99	35.52	36.71	368,808
06 Feb 23	36.90000 -0.68	37.05	36.05	36.95	265,476
03 Feb 23	37.58000 -0.53	38.41	36.53	37.90	386,102
02 Feb 23	38.11000 +2.27	38.25	36.68	36.92	421,110
01 Feb 23	35.84000 +1.85	36.05	33.56	34.17	300,652
31 Jan 23	33.99000 +0.95	34.66	32.91	33.10	395,083
30 Jan 23	33.04000 -1.92	34.67	32.95	34.56	257,453
27 Jan 23	34.96000 +1.74	35.27	33.06	33.10	342,754
26 Jan 23	33.22000 +2.27	33.29	31.50	31.60	364,219
25 Jan 23	30.95000 -0.05	31.25	29.61	30.38	150,966
24 Jan 23	31.00000 -0.66	31.69	30.90	31.07	185,599
23 Jan 23	31.66000 -0.22	32.97	31.36	32.08	218,819
20 Jan 23	31.88000 +0.84	31.88	31.01	31.47	292,980
19 Jan 23	31.04000 -0.22	31.35	30.23	30.75	358,463
18 Jan 23	31.26000 +0.68	31.90	30.94	31.28	284,362
17 Jan 23	30.58000 -0.95	31.96	30.34	31.93	214,201
13 Jan 23	31.53000 +0.75	31.55	29.83	30.34	233,150
12 Jan 23	30.78000 +1.85	30.91	28.96	29.08	496,363
11 Jan 23	28.93000 +1.57	29.15	27.41	27.74	611,732
10 Jan 23	27.36000 +1.06	27.40	26.00	26.00	232,660
09 Jan 23	26.30000 -1.56	28.06	26.27	27.63	213,149
06 Jan 23	27.86000 -0.27	28.38	27.65	28.20	242,351
05 Jan 23	28.13000 +0.69	28.17	26.36	27.29	289,902
04 Jan 23	27.44000 +0.90	27.52	26.66	26.87	280,773
03 Jan 23	26.54000 +0.47	27.17	25.82	26.61	267,736
30 Dec 22	26.07000 +0.01	26.18	25.53	25.74	249,553
29 Dec 22	26.06000 +1.57	26.08	24.75	24.80	240,132
28 Dec 22	24.49000 +0.45	24.70	23.80	23.80	258,436
27 Dec 22	24.04000 -0.27	25.22	23.99	24.30	317,344
23 Dec 22	24.31000 +1.12	24.44	23.09	23.14	330,045
22 Dec 22	23.19000 +0.61	23.33	22.00	22.28	345,988
21 Dec 22	22.58000 +0.60	22.67	22.00	22.20	489,921
20 Dec 22	21.98000 +0.46	22.10	21.26	21.26	463,363
19 Dec 22	21.52000 -0.68	22.53	21.37	22.00	446,010
16 Dec 22	22.20000 -0.47	22.95	21.86	22.45	627,274
15 Dec 22	22.67000 -0.90	23.36	22.53	23.00	273,662
14 Dec 22	23.57000 +0.65	23.65	22.90	22.97	255,973
13 Dec 22	22.92000 +0.04	24.78	22.50	24.09	302,233
12 Dec 22	22.88000 +0.04	23.74	22.60	22.64	246,772
09 Dec 22	22.84000 -0.19	23.14	22.46	22.72	198,143
08 Dec 22	23.03000 +0.69	23.59	22.03	22.41	253,289
07 Dec 22	22.34000 -0.10	22.51	21.68	22.06	216,464
06 Dec 22	22.44000 -1.92	24.43	22.33	24.43	397,635
05 Dec 22	24.36000 -1.53	25.81	24.20	25.55	242,792
02 Dec 22	25.89000 +1.01	25.99	24.09	24.27	282,513
01 Dec 22	24.88000 +0.51	25.73	24.37	24.37	380,232
30 Nov 22	24.37000 +1.97	24.37	22.20	22.61	391,873
29 Nov 22	22.40000 -0.53	23.42	22.36	22.93	142,759
28 Nov 22	22.93000 -0.93	23.83	22.69	23.53	202,629
25 Nov 22	23.86000 -0.09	23.96	23.49	23.64	66,268
23 Nov 22	23.95000 -0.14	24.50	23.78	24.23	93,336
22 Nov 22	24.09000 -0.53	24.55	23.86	24.26	139,496
21 Nov 22	24.62000 -1.29	25.73	24.22	25.49	189,648
18 Nov 22	25.91000 +0.95	25.91	25.20	25.65	339,097
17 Nov 22	24.96000 -0.03	25.29	24.07	24.33	397,333
16 Nov 22	24.99000 -0.27	25.17	24.28	24.84	374,649
15 Nov 22	25.26000 -0.47	26.71	25.00	26.52	477,030
14 Nov 22	25.73000 -1.74	27.65	25.73	26.92	544,997
11 Nov 22	27.47000 +2.20	27.82	24.57	25.19	536,406
10 Nov 22	25.27000 +4.89	25.28	21.49	22.17	953,110
09 Nov 22	20.38000 -2.68	23.75	20.37	23.01	670,841
08 Nov 22	23.06000 -0.38	24.30	22.44	23.58	616,215
07 Nov 22	23.44000 -4.57	25.01	23.11	25.01	560,124
14 Oct 22	28.01000 -1.32	29.81	27.96	29.81	178,971
13 Oct 22	29.33000 +0.21	29.54	27.69	28.26	189,367
12 Oct 22	29.12000 +0.62	29.38	28.00	28.48	147,389
11 Oct 22	28.50000 -0.50	29.17	28.08	28.99	154,829
10 Oct 22	29.00000 -0.89	29.77	28.92	29.77	132,323
07 Oct 22	29.89000 -1.46	30.98	29.78	30.78	159,792
06 Oct 22	31.35000 +0.36	31.97	30.91	30.91	133,820
05 Oct 22	30.99000 +0.37	31.08	29.91	30.22	151,307
04 Oct 22	30.62000 +0.64	31.48	30.06	30.53	526,808
03 Oct 22	29.98000 +0.45	30.40	29.11	29.80	193,785
30 Sep 22	29.53000 -0.89	30.99	29.53	30.34	234,352
29 Sep 22	30.42000 -0.13	30.45	29.20	30.11	325,477
28 Sep 22	30.55000 +0.88	30.69	29.82	29.96	147,743
27 Sep 22	29.67000 +0.51	30.29	29.23	29.68	234,247
26 Sep 22	29.16000 -0.89	30.91	29.05	30.07	344,506
23 Sep 22	30.05000 -0.63	30.64	29.40	30.22	235,076
22 Sep 22	30.68000 -0.11	30.84	29.92	30.47	237,906
21 Sep 22	30.79000 -0.59	32.26	30.73	31.74	234,827
20 Sep 22	31.38000 -0.72	31.93	30.99	31.79	167,727
19 Sep 22	32.10000 +0.02	32.26	31.31	31.40	249,789
16 Sep 22	32.08000 -0.53	32.17	31.41	32.08	275,946
15 Sep 22	32.61000 -0.93	34.12	32.02	33.20	243,359
14 Sep 22	33.54000 -0.81	34.54	33.16	34.54	260,818
13 Sep 22	34.35000 -1.07	34.42	33.74	34.10	189,230
12 Sep 22	35.42000 -0.13	35.97	34.45	35.91	253,940
09 Sep 22	35.55000 +1.00	35.77	35.00	35.00	367,258
08 Sep 22	34.55000 -0.03	35.41	33.99	34.18	191,710
07 Sep 22	34.58000 +1.40	34.70	33.00	33.00	501,044
06 Sep 22	33.18000 -0.35	33.69	32.95	33.68	156,639
02 Sep 22	33.53000 -0.50	34.77	33.37	34.52	131,733
01 Sep 22	34.03000 -1.17	34.72	33.34	34.65	256,399
31 Aug 22	35.20000 -0.09	35.77	34.82	35.46	223,190
30 Aug 22	35.29000 -0.32	36.16	35.05	36.02	144,786
29 Aug 22	35.61000 -0.60	36.44	35.32	35.62	109,547
26 Aug 22	36.21000 -1.41	37.79	35.99	37.79	144,189
25 Aug 22	37.62000 +0.75	37.74	37.10	37.26	111,998
24 Aug 22	36.87000 +0.34	37.54	36.65	36.65	124,818
23 Aug 22	36.53000 -0.38	37.40	36.22	36.61	165,780
22 Aug 22	36.91000 -1.25	37.55	36.76	37.29	183,160
19 Aug 22	38.16000 -1.70	39.30	37.81	39.30	188,643
18 Aug 22	39.86000 +0.50	40.28	38.80	38.97	170,829
17 Aug 22	39.36000 -1.61	40.34	39.29	40.25	161,974
16 Aug 22	40.97000 +0.06	41.21	40.05	40.44	204,112
15 Aug 22	40.91000 -0.67	41.41	39.86	41.41	169,804
12 Aug 22	41.58000 +0.96	42.03	40.71	41.00	204,786
11 Aug 22	40.62000 +1.36	41.79	39.47	39.85	284,016
10 Aug 22	39.26000 -0.93	41.01	38.80	40.35	341,884
09 Aug 22	40.19000 -5.24	47.03	40.06	47.01	398,016
08 Aug 22	45.43000 +1.48	45.53	44.08	44.15	377,061
05 Aug 22	43.95000 -0.18	44.38	43.15	43.40	264,492
04 Aug 22	44.13000 +0.12	44.63	43.59	44.01	195,938
03 Aug 22	44.01000 +2.46	44.10	41.93	42.06	350,721
02 Aug 22	41.55000 +0.28	41.99	40.65	40.76	287,353
01 Aug 22	41.27000 -0.35	41.73	40.00	40.90	175,024
29 Jul 22	41.62000 +0.01	42.32	40.78	41.41	260,196
28 Jul 22	41.61000 +1.60	42.02	39.81	40.10	187,040
27 Jul 22	40.01000 +1.03	40.06	38.22	39.28	190,372
26 Jul 22	38.98000 -1.34	40.58	38.94	40.07	136,968
25 Jul 22	40.32000 -0.19	40.93	39.75	40.40	125,913
22 Jul 22	40.51000 -0.92	41.84	39.71	41.43	234,323
21 Jul 22	41.43000 +1.32	41.56	39.74	40.10	190,259
20 Jul 22	40.11000 +1.12	40.96	38.95	39.08	408,399
19 Jul 22	38.99000 +1.44	39.11	37.60	38.09	109,347
18 Jul 22	37.55000 +0.46	39.25	37.48	37.84	253,082
15 Jul 22	37.09000 +0.72	37.60	35.68	37.12	301,813
14 Jul 22	36.37000 -0.73	37.17	36.10	36.37	236,882
13 Jul 22	37.10000 -1.43	38.91	37.03	37.56	345,765
12 Jul 22	38.53000 -0.55	39.98	38.15	39.24	314,570
11 Jul 22	39.08000 -1.38	40.13	38.97	40.13	192,191
08 Jul 22	40.46000 -0.26	40.84	39.52	40.38	141,350
07 Jul 22	40.72000 +1.87	40.74	39.22	39.22	245,979
06 Jul 22	38.85000 -0.15	39.67	38.37	38.74	170,492
05 Jul 22	39.00000 +0.92	39.17	36.62	37.47	232,031
01 Jul 22	38.08000 +0.59	39.07	37.58	37.61	188,669
30 Jun 22	37.49000 +0.12	37.57	35.26	36.61	227,942
29 Jun 22	37.37000 -0.65	37.84	36.35	37.84	149,348
28 Jun 22	38.02000 -0.52	39.69	37.98	38.77	261,558
27 Jun 22	38.54000 -0.09	39.76	38.06	38.83	310,140
24 Jun 22	38.63000 +0.76	39.63	38.29	38.29	746,429
23 Jun 22	37.87000 +1.53	38.06	36.52	36.68	235,749
22 Jun 22	36.34000 +1.61	36.54	34.22	34.22	268,083
21 Jun 22	34.73000 +0.07	35.81	34.64	35.35	221,175
17 Jun 22	34.66000 +2.18	35.09	32.70	32.89	330,664
16 Jun 22	32.48000 -1.95	33.35	32.02	33.35	354,130
15 Jun 22	34.43000 +0.95	35.16	33.45	34.16	150,720
14 Jun 22	33.48000 +0.20	33.99	32.60	33.29	223,614
13 Jun 22	33.28000 -2.81	35.34	33.19	34.67	284,159
10 Jun 22	36.09000 -0.78	36.74	35.57	35.83	157,142
09 Jun 22	36.87000 -1.55	38.21	36.71	37.92	154,461
08 Jun 22	38.42000 -0.52	39.32	37.96	38.97	118,156
07 Jun 22	38.94000 +0.79	39.09	37.77	37.85	195,834
06 Jun 22	38.15000 +0.11	38.69	37.41	38.69	123,984
03 Jun 22	38.04000 -0.79	38.55	37.33	38.05	112,009
02 Jun 22	38.83000 +2.18	38.86	36.62	36.62	327,130
01 Jun 22	36.65000 -0.93	38.15	35.87	37.90	238,260
31 May 22	37.58000 -1.27	39.13	37.22	38.97	287,221
27 May 22	38.85000 +1.78	38.93	37.41	37.41	209,889
26 May 22	37.07000 +1.42	37.43	35.65	35.68	202,939
25 May 22	35.65000 +1.82	35.72	33.45	33.48	209,651
24 May 22	33.83000 -1.63	35.09	33.06	35.09	346,839
23 May 22	35.46000 +0.27	35.60	33.93	35.53	177,440
20 May 22	35.19000 -0.20	36.26	34.07	36.00	227,748
19 May 22	35.39000 +1.47	35.63	33.72	34.00	284,611
18 May 22	33.92000 -0.62	34.84	32.79	33.15	328,522
17 May 22	34.54000 +1.42	34.57	33.18	33.91	205,247
16 May 22	33.12000 -1.68	35.29	32.98	34.17	294,885
13 May 22	34.80000 +1.59	35.09	33.55	33.99	292,048
12 May 22	33.21000 +0.74	33.22	31.11	31.67	420,445
11 May 22	32.47000 +3.04	33.78	28.97	28.97	715,282
10 May 22	29.43000 -1.41	31.76	28.87	31.74	508,202
09 May 22	30.84000 -1.55	32.11	30.45	31.65	455,858
06 May 22	32.39000 -0.64	33.42	31.42	32.75	433,534
05 May 22	33.03000 -2.49	35.02	32.31	34.72	312,914
04 May 22	35.52000 +1.27	35.58	32.78	34.09	249,081
03 May 22	34.25000 -0.53	35.34	34.01	34.58	159,473
02 May 22	34.78000 +1.74	34.82	32.54	32.77	345,332
29 Apr 22	33.04000 -0.62	34.36	32.86	33.53	241,836
28 Apr 22	33.66000 +0.37	34.26	32.57	33.42	382,383
27 Apr 22	33.29000 -1.60	35.60	33.10	34.54	285,847
26 Apr 22	34.89000 -1.30	35.99	34.61	35.84	287,713
25 Apr 22	36.19000 +1.15	36.58	34.53	34.74	225,754
22 Apr 22	35.04000 -0.31	36.13	34.87	35.09	259,677
21 Apr 22	35.35000 -1.36	38.14	35.22	37.22	302,469
20 Apr 22	36.71000 -0.70	38.33	36.69	37.99	166,237
19 Apr 22	37.41000 +1.47	37.59	35.97	35.97	141,295
18 Apr 22	35.94000 -0.86	36.52	35.01	36.37	188,222
14 Apr 22	36.80000 -0.51	37.72	36.49	37.52	337,155
13 Apr 22	37.31000 +1.25	37.44	35.91	35.91	346,519
12 Apr 22	36.06000 -0.51	38.43	35.96	37.30	243,699
11 Apr 22	36.57000 -0.63	37.69	36.33	36.63	159,619
08 Apr 22	37.20000 -0.83	38.44	36.98	37.63	181,218
07 Apr 22	38.03000 -0.59	39.43	37.33	38.78	266,197
06 Apr 22	38.62000 -1.55	40.00	38.04	39.50	221,585
05 Apr 22	40.17000 -3.31	43.72	40.02	43.64	246,968
04 Apr 22	43.48000 +1.64	43.85	41.88	41.93	283,915
01 Apr 22	41.84000 +1.50	41.88	40.79	40.79	173,609
31 Mar 22	40.34000 -0.76	41.67	39.90	40.87	332,625
30 Mar 22	41.10000 -2.09	43.35	41.07	42.57	272,781
29 Mar 22	43.19000 +2.76	43.39	40.85	41.33	264,936
28 Mar 22	40.43000 +0.25	41.00	39.44	40.20	231,210
25 Mar 22	40.18000 -1.01	42.13	39.93	41.25	297,099
24 Mar 22	41.19000 +0.93	41.26	39.82	40.24	192,416
23 Mar 22	40.26000 -0.81	41.98	39.88	40.62	240,200
22 Mar 22	41.07000 +1.29	41.36	39.71	39.71	244,325
21 Mar 22	39.78000 -1.97	41.75	39.55	41.75	196,745
18 Mar 22	41.75000 +1.73	41.83	39.64	39.94	346,127
17 Mar 22	40.02000 +2.82	40.06	36.68	37.00	439,898
16 Mar 22	37.20000 +1.76	37.67	35.81	36.11	411,780
15 Mar 22	35.44000 +0.40	35.99	34.75	35.00	327,022
14 Mar 22	35.04000 -2.52	37.85	34.99	37.44	467,333
11 Mar 22	37.56000 -1.28	39.70	37.02	39.44	392,470
10 Mar 22	38.84000 -0.12	38.92	37.38	38.01	247,016
09 Mar 22	38.96000 +1.62	39.50	38.09	38.21	322,329
08 Mar 22	37.34000 +0.31	38.79	36.29	37.05	310,516
07 Mar 22	37.03000 -1.31	39.00	36.60	38.32	418,627
04 Mar 22	38.34000 -0.51	39.50	38.04	38.69	248,594
03 Mar 22	38.85000 -1.38	40.46	38.48	40.46	330,532
02 Mar 22	40.23000 -1.16	42.01	39.15	41.67	410,063
01 Mar 22	41.39000 -0.55	42.26	40.36	41.97	328,617
28 Feb 22	41.94000 -0.37	43.00	41.05	41.73	406,655
25 Feb 22	42.31000 +0.90	42.39	40.42	41.89	265,375
24 Feb 22	41.41000 +2.88	41.48	36.42	36.49	778,773
23 Feb 22	38.53000 -2.04	41.38	38.40	41.00	343,596
22 Feb 22	40.57000 -0.88	42.08	40.56	40.95	280,770
18 Feb 22	41.45000 -0.42	42.20	40.77	41.71	353,865
17 Feb 22	41.87000 -2.50	43.81	41.76	43.81	445,009
16 Feb 22	44.37000 -1.19	45.24	43.39	45.15	392,409
15 Feb 22	45.56000 +3.64	45.62	42.27	42.78	572,422
14 Feb 22	41.92000 +0.17	43.09	40.85	41.66	232,863
11 Feb 22	41.75000 -0.61	43.37	40.93	42.27	378,760
10 Feb 22	42.36000 +1.13	43.11	39.80	40.15	753,641
09 Feb 22	41.23000 +1.68	41.28	39.62	40.09	591,406
08 Feb 22	39.55000 +0.91	40.00	38.49	38.57	277,437
07 Feb 22	38.64000 +1.39	39.23	37.05	37.05	456,581
04 Feb 22	37.25000 +1.97	37.66	35.04	35.34	371,433
03 Feb 22	35.28000 -1.15	36.54	34.72	35.43	780,144
02 Feb 22	36.43000 -1.11	38.20	35.59	37.57	747,927
01 Feb 22	37.54000 +0.04	38.16	36.66	37.86	500,360
31 Jan 22	37.50000 +2.54	37.54	34.90	34.90	1,009,025
28 Jan 22	34.96000 +0.96	35.01	33.21	34.12	582,539
27 Jan 22	34.00000 -2.34	37.71	33.84	37.16	618,427
26 Jan 22	36.34000 -0.68	38.88	35.55	37.83	481,455
25 Jan 22	37.02000 -2.59	39.04	36.64	38.47	584,683
24 Jan 22	39.61000 +1.94	39.75	35.41	36.37	606,088
21 Jan 22	37.67000 -1.30	39.96	37.58	38.43	723,461
20 Jan 22	38.97000 -1.09	41.38	38.78	40.36	717,813
19 Jan 22	40.06000 -0.97	42.43	40.01	41.41	442,013
18 Jan 22	41.03000 -3.07	43.42	40.97	43.42	494,475
14 Jan 22	44.10000 -2.16	46.17	43.72	45.24	527,524
13 Jan 22	46.26000 -3.50	49.95	46.03	49.95	387,787
12 Jan 22	49.76000 +0.53	50.35	48.38	49.72	293,748
11 Jan 22	49.23000 +1.64	49.45	47.04	47.50	237,459
10 Jan 22	47.59000 +0.29	47.68	45.81	46.40	404,103
07 Jan 22	47.30000 -2.70	50.59	47.00	49.61	363,610
06 Jan 22	50.00000 +1.00	50.39	48.62	48.92	290,663
05 Jan 22	49.00000 -2.89	52.52	48.68	52.05	798,096
04 Jan 22	51.89000 -1.26	53.51	51.13	53.16	339,563
03 Jan 22	53.15000 +0.38	53.97	51.96	53.28	238,563
31 Dec 21	52.77000 -1.31	54.91	52.37	54.05	243,237
30 Dec 21	54.08000 +1.47	54.73	51.83	52.79	167,141
29 Dec 21	52.61000 +0.67	52.88	51.30	51.95	183,010
28 Dec 21	51.94000 -3.12	55.00	51.76	54.61	193,952
27 Dec 21	55.06000 -0.16	56.27	54.73	55.07	172,264
23 Dec 21	55.22000 +1.04	55.41	53.74	54.27	233,507
22 Dec 21	54.18000 +0.71	54.45	52.42	53.51	214,487
21 Dec 21	53.47000 +4.09	53.67	50.49	50.62	443,352
20 Dec 21	49.38000 -0.56	49.92	47.34	48.33	391,706
17 Dec 21	49.94000 +0.25	51.12	47.61	48.68	435,287
16 Dec 21	49.69000 -3.19	54.33	48.74	53.62	363,525
15 Dec 21	52.88000 +2.26	53.62	50.05	50.38	417,152
14 Dec 21	50.62000 -2.87	52.92	50.37	52.57	408,540
13 Dec 21	53.49000 -1.28	55.69	53.14	54.17	232,040
10 Dec 21	54.77000 -0.85	57.42	54.49	56.01	414,293
09 Dec 21	55.62000 -3.27	58.96	55.42	57.91	245,992
08 Dec 21	58.89000 +1.48	59.42	56.60	57.52	377,846
07 Dec 21	57.41000 +3.29	57.51	55.00	55.00	393,951
06 Dec 21	54.12000 +2.58	55.30	50.93	53.10	416,660
03 Dec 21	51.54000 -2.49	54.80	49.85	54.00	470,824
02 Dec 21	54.03000 +1.63	54.89	52.01	52.72	369,673
01 Dec 21	52.40000 +0.03	55.76	51.99	54.00	497,438
30 Nov 21	52.37000 -2.08	54.71	50.71	53.69	650,468
29 Nov 21	54.45000 -0.75	56.83	54.12	56.30	360,023
26 Nov 21	55.20000 -3.19	57.77	54.59	56.36	201,501
24 Nov 21	58.39000 -0.18	59.07	57.19	57.72	167,024
23 Nov 21	58.57000 -1.08	60.18	57.52	59.43	307,710
22 Nov 21	59.65000 -3.07	63.19	59.41	62.72	312,059
19 Nov 21	62.72000 -1.91	64.85	62.34	64.03	178,839
18 Nov 21	64.63000 -1.16	66.49	63.66	65.84	266,512
17 Nov 21	65.79000 -0.95	66.86	64.90	66.74	181,003
16 Nov 21	66.74000 +0.01	66.87	65.00	65.87	130,554
15 Nov 21	66.73000 -0.29	67.93	66.00	67.28	185,004
12 Nov 21	67.02000 +1.23	67.32	64.90	65.78	104,429
11 Nov 21	65.79000 -1.92	68.99	65.74	67.90	241,643
10 Nov 21	67.71000 +2.47	73.45	64.61	73.45	538,872
09 Nov 21	65.24000 -1.06	67.00	64.92	66.75	190,542
08 Nov 21	66.30000 -0.70	67.91	66.08	67.91	110,868
05 Nov 21	67.00000 +0.79	67.47	66.30	67.16	139,584
04 Nov 21	66.21000 +1.50	66.68	64.92	65.37	192,947
03 Nov 21	64.71000 +1.01	65.61	64.31	64.31	361,446
02 Nov 21	63.70000 -2.73	66.77	63.47	66.77	234,118
01 Nov 21	66.43000 +3.61	66.50	62.28	63.03	425,497
29 Oct 21	62.82000 +0.36	62.99	61.08	62.09	220,491
28 Oct 21	62.46000 +1.28	62.90	61.49	61.49	222,318
27 Oct 21	61.18000 -1.93	63.37	61.13	62.57	343,994
26 Oct 21	63.11000 -0.54	64.55	62.91	63.65	218,263
25 Oct 21	63.65000 -0.04	65.50	63.18	63.62	211,404
22 Oct 21	63.69000 -1.72	65.41	63.46	65.11	209,241
21 Oct 21	65.41000 -1.25	67.81	65.32	66.57	252,420
20 Oct 21	66.66000 -1.75	68.68	66.61	68.68	235,600
19 Oct 21	68.41000 +0.08	69.00	67.39	68.40	231,415
18 Oct 21	68.33000 -0.21	68.81	67.24	67.72	174,244
15 Oct 21	68.54000 -0.27	70.75	68.39	69.80	331,823
14 Oct 21	68.81000 +3.80	69.16	65.03	65.96	323,525
13 Oct 21	65.01000 -0.89	65.90	63.49	65.90	223,132
12 Oct 21	65.90000 +1.91	66.49	64.21	64.21	376,602
11 Oct 21	63.99000 -1.03	66.11	63.89	65.00	139,726
08 Oct 21	65.02000 -0.10	65.57	64.54	64.90	159,981
07 Oct 21	65.12000 +1.50	66.07	64.54	64.54	355,803
06 Oct 21	63.62000 +2.47	64.74	60.14	60.14	368,743
05 Oct 21	61.15000 -0.66	63.63	60.99	61.87	328,674
04 Oct 21	61.81000 -0.32	61.91	60.60	61.91	237,378
01 Oct 21	62.13000 +0.62	62.40	60.75	62.11	234,223
30 Sep 21	61.51000 +0.26	62.35	60.88	61.46	431,242
29 Sep 21	61.25000 -0.83	63.22	61.13	62.94	278,454
28 Sep 21	62.08000 -2.91	64.10	61.81	64.10	314,259
27 Sep 21	64.99000 -0.54	66.55	64.57	65.48	173,423
24 Sep 21	65.53000 -0.34	66.30	65.19	65.19	142,491
23 Sep 21	65.87000 +1.02	66.50	64.57	65.73	284,890
22 Sep 21	64.85000 +2.97	67.62	62.00	62.91	677,237
21 Sep 21	61.88000 -0.22	62.97	60.88	62.75	167,800
20 Sep 21	62.10000 -0.53	62.49	59.65	60.30	450,843
17 Sep 21	62.63000 -0.27	63.54	60.30	62.91	416,742
16 Sep 21	62.90000 +1.20	62.97	59.50	61.70	858,874
15 Sep 21	61.70000 +5.69	62.17	59.55	60.21	3,475,318
14 Sep 21	56.01000 -12.35	61.00	54.40	61.00	3,173,928
13 Sep 21	68.36000 -1.40	69.94	67.43	69.94	102,234
10 Sep 21	69.76000 +0.40	71.31	69.40	70.39	156,765
09 Sep 21	69.36000 +0.99	71.57	68.15	68.71	167,032
08 Sep 21	68.37000 -0.89	69.48	67.25	68.58	121,251
07 Sep 21	69.26000 -1.91	71.18	68.86	71.18	111,639
03 Sep 21	71.17000 -0.78	72.68	70.78	71.99	77,204
02 Sep 21	71.95000 +2.11	72.11	70.00	70.19	155,996
01 Sep 21	69.84000 +1.91	70.94	68.04	68.73	210,466
31 Aug 21	67.93000 -0.11	68.42	67.14	67.32	152,795
30 Aug 21	68.04000 -2.05	71.20	67.93	70.09	205,076
27 Aug 21	70.09000 +4.63	71.36	65.46	66.04	313,454
26 Aug 21	65.46000 -0.41	66.15	64.30	65.29	204,721
25 Aug 21	65.87000 +2.92	66.92	62.62	62.97	341,866
24 Aug 21	62.95000 +1.75	63.07	61.31	61.56	134,592
23 Aug 21	61.20000 +0.50	61.80	60.61	61.27	103,146
20 Aug 21	60.70000 +2.22	61.50	58.31	58.31	178,493
19 Aug 21	58.48000 +1.25	59.00	56.01	56.59	158,027
18 Aug 21	57.23000 +0.65	58.71	55.30	56.63	204,260
17 Aug 21	56.58000 -5.71	62.00	56.34	62.00	409,817
16 Aug 21	62.29000 -0.78	62.75	61.47	62.23	167,372
13 Aug 21	63.07000 -0.28	64.33	62.51	63.01	144,884
12 Aug 21	63.35000 -0.09	65.06	62.25	63.41	137,740
11 Aug 21	63.44000 +0.19	66.14	62.24	63.44	217,825
10 Aug 21	63.25000 +1.40	68.02	61.13	61.13	395,511
09 Aug 21	61.85000 -0.69	63.68	61.80	62.05	129,750
06 Aug 21	62.54000 +0.69	63.66	61.56	61.96	116,236
05 Aug 21	61.85000 +2.08	62.99	59.74	59.92	111,689
04 Aug 21	59.77000 -0.43	60.36	58.49	59.15	116,799
03 Aug 21	60.20000 -1.19	62.10	59.16	61.33	114,510
02 Aug 21	61.39000 +0.34	63.75	61.05	61.41	99,935
30 Jul 21	61.05000 -1.71	62.93	60.71	62.64	156,209
29 Jul 21	62.76000 -1.49	65.20	62.56	65.18	108,733
28 Jul 21	64.25000 +1.32	65.46	63.03	63.27	141,360
27 Jul 21	62.93000 -1.33	64.12	60.92	63.60	180,422
26 Jul 21	64.26000 +0.00	64.93	63.22	64.68	127,280
23 Jul 21	64.26000 +0.36	64.90	63.69	64.59	130,398
22 Jul 21	63.90000 -1.70	65.79	63.77	65.40	119,409
21 Jul 21	65.60000 +2.07	65.93	63.71	64.25	114,672
20 Jul 21	63.53000 +2.56	64.06	60.57	61.60	146,153
19 Jul 21	60.97000 -0.51	62.23	59.05	59.97	216,832
16 Jul 21	61.48000 -2.05	66.14	61.31	64.31	209,920
15 Jul 21	63.53000 -0.26	65.59	63.07	63.20	287,032
14 Jul 21	63.79000 +0.77	64.50	62.39	62.94	548,915
13 Jul 21	63.02000 -4.01	67.67	62.79	66.19	232,784
12 Jul 21	67.03000 -0.73	68.75	66.30	68.34	167,546
09 Jul 21	67.76000 +1.61	67.81	65.40	66.59	124,864
08 Jul 21	66.15000 -2.32	67.96	65.46	66.38	186,510
07 Jul 21	68.47000 +0.55	69.75	67.78	68.81	263,028
06 Jul 21	67.92000 +1.40	67.92	65.51	66.93	221,231
02 Jul 21	66.52000 -0.48	67.99	66.18	67.50	235,622
01 Jul 21	67.00000 -2.94	71.05	66.87	70.03	269,333
30 Jun 21	69.94000 +0.42	70.80	68.31	69.99	635,344
29 Jun 21	69.52000 -0.91	71.76	69.44	70.44	94,416
28 Jun 21	70.43000 -1.44	72.50	69.08	71.56	186,282
25 Jun 21	71.87000 -1.94	74.50	71.29	74.09	752,938
24 Jun 21	73.81000 +2.43	74.06	72.10	72.14	202,835
23 Jun 21	71.38000 +3.47	71.99	68.54	69.22	308,395
22 Jun 21	67.91000 +0.01	68.31	65.90	67.12	178,477
21 Jun 21	67.90000 +2.31	68.31	64.61	65.84	348,302
18 Jun 21	65.59000 -1.85	67.93	64.73	66.33	445,576
17 Jun 21	67.44000 +0.67	68.67	65.70	66.06	292,885
16 Jun 21	66.77000 +0.74	67.10	64.65	65.59	237,725
15 Jun 21	66.03000 -1.19	68.26	65.54	67.29	181,655
14 Jun 21	67.22000 +3.57	67.49	64.13	64.19	193,872
11 Jun 21	63.65000 -0.35	65.04	63.50	64.58	190,230
10 Jun 21	64.00000 -2.11	66.23	63.77	65.67	197,200
09 Jun 21	66.11000 -1.58	69.00	65.86	68.21	227,864
08 Jun 21	67.69000 +0.62	68.82	66.55	68.06	158,725
07 Jun 21	67.07000 +2.25	67.81	64.90	65.00	219,284
04 Jun 21	64.82000 -0.65	66.25	64.76	66.21	163,339
03 Jun 21	65.47000 -1.76	66.54	63.82	66.54	246,550
02 Jun 21	67.23000 -0.79	68.10	66.68	68.04	744,298
01 Jun 21	68.02000 +1.06	68.86	66.17	67.19	217,859
28 May 21	66.96000 +0.11	68.09	66.33	67.25	152,894
27 May 21	66.85000 -1.00	69.85	66.45	68.43	317,065
26 May 21	67.85000 +1.64	68.57	66.48	66.48	232,672
25 May 21	66.21000 -0.85	68.89	66.06	67.35	299,109
24 May 21	67.06000 +3.06	67.10	62.74	64.55	290,832
21 May 21	64.00000 +0.88	64.26	62.10	63.93	215,862
20 May 21	63.12000 +2.93	63.73	59.46	61.00	229,393
19 May 21	60.19000 -0.70	60.38	58.62	58.69	230,447
18 May 21	60.89000 +2.57	62.91	58.50	59.20	260,661
17 May 21	58.32000 -2.47	60.51	57.47	59.99	355,253
14 May 21	60.79000 +2.46	61.72	58.10	59.17	317,003
13 May 21	58.33000 -3.40	64.23	57.46	62.29	494,690
12 May 21	61.73000 -5.05	67.44	61.19	65.01	827,179
11 May 21	66.78000 -6.61	69.50	63.01	66.00	899,987
10 May 21	73.39000 -4.82	76.80	72.20	76.80	334,445
07 May 21	78.21000 +2.99	79.33	75.32	76.23	147,306
06 May 21	75.22000 -2.45	77.45	74.08	77.40	288,894
05 May 21	77.67000 -1.22	79.94	77.46	79.10	94,138
04 May 21	78.89000 -3.39	81.88	77.21	80.55	210,064
03 May 21	82.28000 +0.14	83.12	80.75	83.00	157,668
30 Apr 21	82.14000 -0.24	84.73	80.75	80.75	190,286
29 Apr 21	82.38000 +0.35	83.09	79.80	82.42	160,733
28 Apr 21	82.03000 +0.73	84.30	80.60	80.60	280,867
27 Apr 21	81.30000 -0.08	82.68	80.37	81.80	94,281
26 Apr 21	81.38000 +2.12	81.71	78.82	79.31	169,825
23 Apr 21	79.26000 +1.59	81.56	77.78	77.78	186,037
22 Apr 21	77.67000 +1.75	83.20	76.00	76.32	445,847
21 Apr 21	75.92000 +0.58	76.50	73.00	75.26	323,340
20 Apr 21	75.34000 -2.66	77.89	73.71	77.40	353,866
19 Apr 21	78.00000 -2.33	80.40	75.39	80.40	583,447
16 Apr 21	80.33000 -0.42	84.25	80.19	81.99	355,125
15 Apr 21	80.75000 +3.00	81.23	77.02	78.45	357,452
14 Apr 21	77.75000 -3.13	81.45	77.11	79.70	710,476
13 Apr 21	80.88000 -3.84	86.27	80.75	85.01	378,537
12 Apr 21	84.72000 +1.00	85.90	82.47	83.72	333,847
09 Apr 21	83.72000 +5.51	83.75	78.50	79.21	965,299
08 Apr 21	78.21000 +15.89	82.00	63.00	63.00	1,555,019
07 Apr 21	62.32000 -2.65	65.39	61.92	64.37	148,838
06 Apr 21	64.97000 +0.78	65.80	63.16	64.01	147,745
05 Apr 21	64.19000 -1.80	67.95	64.16	67.36	133,640
01 Apr 21	65.99000 +0.58	68.47	65.45	66.89	232,254
31 Mar 21	65.41000 +0.85	66.88	64.01	65.09	500,994
30 Mar 21	64.56000 +2.00	65.43	60.00	62.01	321,557
29 Mar 21	62.56000 -7.67	69.90	62.53	69.90	287,160
26 Mar 21	70.23000 -0.27	71.86	68.72	71.28	167,739
25 Mar 21	70.50000 +0.19	71.36	67.62	69.14	216,628
24 Mar 21	70.31000 -6.02	77.53	70.23	77.13	222,903
23 Mar 21	76.33000 -2.79	79.25	74.98	78.88	273,931
22 Mar 21	79.12000 +0.58	80.21	77.96	79.41	253,200
19 Mar 21	78.54000 +1.38	80.41	76.82	78.62	303,397
18 Mar 21	77.16000 -1.58	80.55	75.72	76.96	214,902
17 Mar 21	78.74000 +3.55	80.56	73.15	73.85	385,932
16 Mar 21	75.19000 +0.62	78.99	72.67	78.99	319,144
15 Mar 21	74.57000 -3.28	79.82	73.75	79.82	258,048
12 Mar 21	77.85000 +0.22	79.12	75.14	77.13	219,217
11 Mar 21	77.63000 +1.33	79.66	76.15	77.96	129,142
10 Mar 21	76.30000 +3.72	77.99	73.02	73.02	208,019
09 Mar 21	72.58000 +4.96	73.47	69.74	69.74	201,788
08 Mar 21	67.62000 -6.19	74.50	67.47	73.35	289,818
05 Mar 21	73.81000 +2.14	74.09	66.80	71.76	466,351
04 Mar 21	71.67000 -9.55	80.10	70.15	80.01	463,090
03 Mar 21	81.22000 -5.36	87.05	80.56	85.89	257,055
02 Mar 21	86.58000 -1.25	90.35	85.00	87.99	656,557
01 Mar 21	87.83000 +0.95	88.88	86.85	88.64	210,278
26 Feb 21	86.88000 +2.48	89.40	85.46	86.19	291,869
25 Feb 21	84.40000 -1.91	86.84	83.21	85.92	177,711
24 Feb 21	86.31000 +1.30	86.70	83.28	84.19	147,669
23 Feb 21	85.01000 -3.70	87.43	82.02	84.59	304,986
22 Feb 21	88.71000 +3.39	90.00	86.55	87.09	208,193
19 Feb 21	85.32000 +1.14	87.33	84.25	84.85	118,158
18 Feb 21	84.18000 +0.20	85.50	81.29	82.88	109,228
17 Feb 21	83.98000 +0.56	84.38	81.38	82.31	122,430
16 Feb 21	83.42000 -0.22	85.25	81.83	84.26	178,566
12 Feb 21	83.64000 -0.27	85.22	82.99	83.56	84,268
11 Feb 21	83.91000 +0.58	84.52	81.29	82.93	161,521
10 Feb 21	83.33000 +2.19	84.49	80.91	81.75	219,277
09 Feb 21	81.14000 +1.55	81.58	78.75	79.48	108,498
08 Feb 21	79.59000 +0.41	81.00	78.02	80.22	160,410
05 Feb 21	79.18000 +0.60	81.56	78.36	80.86	328,492
04 Feb 21	78.58000 +2.43	78.79	76.07	76.26	144,994
03 Feb 21	76.15000 +2.37	76.62	73.81	74.31	162,719
02 Feb 21	73.78000 +4.91	74.00	69.79	69.92	254,457
01 Feb 21	68.87000 +6.61	70.00	63.22	63.32	644,151
29 Jan 21	62.26000 -3.65	66.76	61.19	65.92	208,920
28 Jan 21	65.91000 +1.49	66.56	63.75	65.62	175,779
27 Jan 21	64.42000 -4.25	68.57	64.17	66.62	238,631
26 Jan 21	68.67000 -4.32	74.55	68.36	73.50	182,022
25 Jan 21	72.99000 +2.49	73.50	69.66	70.81	203,727
22 Jan 21	70.50000 -1.34	73.04	69.11	71.00	161,307
21 Jan 21	71.84000 -1.83	74.68	70.86	74.05	181,343
20 Jan 21	73.67000 +0.72	75.89	72.84	73.64	438,798
19 Jan 21	72.95000 +4.34	73.10	68.76	70.14	321,575
15 Jan 21	68.61000 -1.37	69.79	67.43	68.98	182,922
14 Jan 21	69.98000 +3.51	70.18	66.39	66.83	451,864
13 Jan 21	66.47000 +7.15	68.25	61.74	62.90	625,755
12 Jan 21	59.32000 -1.57	61.40	58.93	60.92	236,015
11 Jan 21	60.89000 -1.22	61.83	60.58	61.34	116,889
08 Jan 21	62.11000 -1.32	63.99	61.12	63.50	115,698
07 Jan 21	63.43000 +0.24	65.57	62.44	64.23	211,853
06 Jan 21	63.19000 +2.77	64.35	60.82	62.10	737,757
05 Jan 21	60.42000 +0.19	61.35	59.60	59.96	143,683
04 Jan 21	60.23000 -2.56	63.00	58.48	62.88	280,251
31 Dec 20	62.79000 -0.18	63.98	62.43	62.84	150,721
30 Dec 20	62.97000 -0.11	64.21	62.82	63.30	153,887
29 Dec 20	63.08000 -2.65	66.22	62.65	65.86	159,349
28 Dec 20	65.73000 -1.10	68.47	65.39	68.06	112,902
24 Dec 20	66.83000 +0.54	68.25	66.45	66.53	54,324
23 Dec 20	66.29000 +1.18	67.07	64.73	65.32	166,892
22 Dec 20	65.11000 +0.70	65.71	64.00	64.95	152,452
21 Dec 20	64.41000 -1.18	64.65	62.43	63.68	218,475
18 Dec 20	65.59000 -1.91	68.31	65.50	66.90	1,008,507
17 Dec 20	67.50000 +1.97	69.85	65.53	65.53	497,513
16 Dec 20	65.53000 +1.13	67.56	63.82	66.11	230,510
15 Dec 20	64.40000 +2.84	64.40	61.11	61.86	244,549
14 Dec 20	61.56000 +3.61	62.21	59.73	60.54	282,397
11 Dec 20	57.95000 -0.14	59.45	57.11	57.36	160,039
10 Dec 20	58.09000 +0.63	58.75	56.04	56.68	142,450
09 Dec 20	57.46000 -0.38	60.50	57.10	58.40	179,957
08 Dec 20	57.84000 +1.15	58.53	56.60	56.60	170,830
07 Dec 20	56.69000 -1.31	60.00	55.38	57.65	196,889
04 Dec 20	58.00000 +3.01	58.48	55.45	55.67	209,793
03 Dec 20	54.99000 +1.22	56.01	53.89	53.96	208,141
02 Dec 20	53.77000 -2.36	55.63	53.69	55.63	160,724
01 Dec 20	56.13000 +2.15	58.89	55.84	56.38	288,801
30 Nov 20	53.98000 -1.53	56.34	52.99	55.58	532,799
27 Nov 20	55.51000 -0.52	56.68	55.17	56.04	149,400
25 Nov 20	56.03000 +1.05	57.00	54.22	54.89	202,477
24 Nov 20	54.98000 +0.31	55.77	54.07	54.85	194,524
23 Nov 20	54.67000 +0.80	55.48	54.02	54.13	154,452
20 Nov 20	53.87000 +1.21	54.38	52.23	52.59	181,259
19 Nov 20	52.66000 +1.78	52.82	50.81	50.81	200,483
18 Nov 20	50.88000 +1.04	51.69	49.41	50.10	207,248
17 Nov 20	49.84000 -0.65	50.24	47.92	50.04	324,282
16 Nov 20	50.49000 +2.40	50.67	48.61	48.72	307,263
13 Nov 20	48.09000 +0.64	48.37	46.46	47.91	184,170
12 Nov 20	47.45000 +0.36	50.05	46.14	46.97	264,540
11 Nov 20	47.09000 +3.99	47.37	43.47	43.86	335,349
10 Nov 20	43.10000 +0.51	43.55	40.90	42.89	274,597
09 Nov 20	42.59000 -0.68	47.36	42.24	47.36	457,749
06 Nov 20	43.27000 +0.70	45.74	42.11	44.89	542,800
05 Nov 20	42.57000 +2.20	42.99	40.49	40.50	349,787
04 Nov 20	40.37000 +0.74	41.22	39.36	39.36	213,514
03 Nov 20	39.63000 +0.60	39.93	38.57	39.39	244,566
02 Nov 20	39.03000 +2.06	39.04	37.00	37.20	465,088
30 Oct 20	36.97000 -1.02	37.84	36.00	37.84	181,997
29 Oct 20	37.99000 +1.50	38.22	36.12	36.18	151,182
28 Oct 20	36.49000 -1.56	37.61	36.28	37.14	255,625
27 Oct 20	38.05000 +0.62	38.19	37.40	37.56	147,974
26 Oct 20	37.43000 -0.57	37.95	36.25	37.44	247,389
23 Oct 20	38.00000 +0.20	38.17	36.67	38.00	217,090
22 Oct 20	37.80000 +0.96	38.25	36.80	36.84	313,104
21 Oct 20	36.84000 -0.61	37.81	36.45	37.52	203,373
20 Oct 20	37.45000 -0.30	39.30	37.21	38.93	255,958
19 Oct 20	37.75000 -0.91	39.75	37.53	39.03	236,205
16 Oct 20	38.66000 +0.09	39.82	38.53	38.55	220,022
15 Oct 20	38.57000 +0.27	38.80	36.13	37.88	288,916
14 Oct 20	38.30000 +0.77	38.93	37.62	37.62	523,073
13 Oct 20	37.53000 +1.67	37.94	36.10	36.21	536,690
12 Oct 20	35.86000 -0.27	36.24	35.16	36.13	323,578
09 Oct 20	36.13000 -0.46	37.15	36.00	37.12	239,143
08 Oct 20	36.59000 -1.03	38.00	36.33	38.00	174,990
07 Oct 20	37.62000 +1.12	38.03	37.03	37.36	329,484
06 Oct 20	36.50000 -1.38	38.25	36.49	38.01	387,743
05 Oct 20	37.88000 +0.30	38.30	37.30	38.00	456,092
02 Oct 20	37.58000 +0.73	37.98	35.50	35.76	702,531
01 Oct 20	36.85000 -3.66	37.35	35.44	36.75	3,436,016
30 Sep 20	40.51000 -3.77	43.78	39.94	43.08	682,430
29 Sep 20	44.28000 -0.44	44.97	43.57	44.51	164,724
28 Sep 20	44.72000 +1.32	45.34	43.97	44.15	153,570
25 Sep 20	43.40000 +1.24	43.75	41.71	41.91	153,852
24 Sep 20	42.16000 +0.15	43.08	40.49	41.25	169,769
23 Sep 20	42.01000 -1.70	44.34	41.56	43.87	251,423
22 Sep 20	43.71000 +1.50	43.77	41.74	42.61	182,188
21 Sep 20	42.21000 -1.06	42.70	40.65	42.25	326,065
18 Sep 20	43.27000 +0.44	44.48	42.30	43.24	503,664
17 Sep 20	42.83000 +0.77	42.94	41.05	41.31	190,575
16 Sep 20	42.06000 -1.27	44.21	41.48	43.55	315,589
15 Sep 20	43.33000 +1.51	46.49	43.00	43.85	322,367
14 Sep 20	41.82000 +0.48	42.35	40.56	42.29	272,608
11 Sep 20	41.34000 -0.17	42.72	40.67	41.76	233,510
10 Sep 20	41.51000 +1.42	41.85	40.69	40.69	244,624
09 Sep 20	40.09000 +2.19	40.27	38.16	38.54	187,363
08 Sep 20	37.90000 +1.34	38.53	35.40	36.56	231,972
04 Sep 20	36.56000 -0.91	37.96	34.76	37.96	274,132
03 Sep 20	37.47000 -2.76	40.01	36.29	40.00	281,309
02 Sep 20	40.23000 -0.46	41.00	38.56	41.00	261,081
01 Sep 20	40.69000 +3.35	40.83	36.99	37.19	227,246
31 Aug 20	37.34000 +0.29	37.70	36.56	37.15	122,740
28 Aug 20	37.05000 +0.36	37.15	36.50	36.92	72,965
27 Aug 20	36.69000 -0.28	37.47	36.29	37.21	115,636
26 Aug 20	36.97000 -0.38	38.07	36.84	37.75	158,156
25 Aug 20	37.35000 -0.56	38.17	36.66	38.10	178,703
24 Aug 20	37.91000 -0.76	40.35	37.31	39.21	726,429
21 Aug 20	38.67000 -0.13	39.10	37.99	38.38	131,744
20 Aug 20	38.80000 +2.11	39.97	36.40	36.41	498,288
19 Aug 20	36.69000 +1.81	36.88	34.73	35.01	174,602
18 Aug 20	34.88000 -0.56	35.69	34.72	35.44	105,760
17 Aug 20	35.44000 +0.22	35.69	35.15	35.44	86,557
14 Aug 20	35.22000 -0.77	35.80	34.74	35.80	104,103
13 Aug 20	35.99000 +0.91	36.49	34.83	35.00	142,275
12 Aug 20	35.08000 -0.09	36.00	34.76	35.84	220,032
11 Aug 20	35.17000 +0.83	36.02	34.43	34.76	243,814
10 Aug 20	34.34000 -0.25	36.26	33.63	35.07	164,358
07 Aug 20	34.59000 -0.36	36.26	30.76	33.52	305,042
06 Aug 20	34.95000 +0.48	35.33	33.78	34.31	160,494
05 Aug 20	34.47000 +1.59	36.26	32.92	33.95	339,895
04 Aug 20	32.88000 +1.57	33.44	30.67	31.22	369,998
03 Aug 20	31.31000 +0.55	31.73	30.19	30.92	166,821
31 Jul 20	30.76000 -0.67	31.91	30.30	31.80	166,125
30 Jul 20	31.43000 -0.73	31.93	30.28	31.47	146,196
29 Jul 20	32.16000 +1.06	32.50	30.37	31.00	256,962
28 Jul 20	31.10000 +0.02	32.35	30.65	30.65	199,926
27 Jul 20	31.08000 +1.24	31.23	29.54	29.83	135,114
24 Jul 20	29.84000 -0.98	31.02	29.47	30.42	201,627
23 Jul 20	30.82000 -0.21	32.33	30.19	31.01	199,361
22 Jul 20	31.03000 +0.92	31.78	30.03	30.03	204,014
21 Jul 20	30.11000 +0.35	30.58	29.88	30.09	134,221
20 Jul 20	29.76000 +1.04	30.19	28.43	28.48	349,594
17 Jul 20	28.72000 +0.19	28.89	28.18	28.60	174,000
16 Jul 20	28.53000 -1.26	29.69	28.43	29.41	112,700
15 Jul 20	29.79000 +1.49	30.16	28.76	29.09	155,300
14 Jul 20	28.30000 -0.34	28.99	27.77	28.50	265,100
13 Jul 20	28.64000 -0.88	30.15	28.63	29.80	240,400
10 Jul 20	29.52000 -0.42	29.84	29.04	29.84	132,400
09 Jul 20	29.94000 -0.49	30.73	29.53	30.47	183,500
08 Jul 20	30.43000 -0.06	31.24	30.11	30.49	162,600
07 Jul 20	30.49000 -0.53	31.72	30.25	30.63	197,900
06 Jul 20	31.02000 +0.93	31.21	30.06	30.80	192,000
02 Jul 20	30.09000 +0.12	31.23	29.78	30.63	208,000
01 Jul 20	29.97000 +0.04	30.85	29.59	29.70	207,200
30 Jun 20	29.93000 +0.36	30.00	29.32	29.64	231,500
29 Jun 20	29.57000 +0.49	29.98	28.90	29.46	167,200
26 Jun 20	29.08000 -0.87	30.58	28.75	29.70	854,234
25 Jun 20	29.95000 -0.02	30.70	29.34	29.65	231,825
24 Jun 20	29.97000 -0.31	30.49	29.21	29.80	230,494
23 Jun 20	30.28000 -0.65	31.25	29.90	31.21	283,844
22 Jun 20	30.93000 +0.88	33.00	30.52	33.00	402,785
19 Jun 20	30.05000 -0.14	33.00	29.66	30.72	538,056
18 Jun 20	30.19000 +1.86	31.33	29.36	29.36	332,168
17 Jun 20	28.33000 -1.05	29.94	27.99	29.56	397,877
16 Jun 20	29.38000 +0.85	31.09	29.13	30.00	494,666
15 Jun 20	28.53000 +2.90	29.30	25.19	26.24	315,815
12 Jun 20	25.63000 +0.87	26.38	24.83	26.31	172,530
11 Jun 20	24.76000 -1.53	26.23	24.42	25.37	315,664
10 Jun 20	26.29000 -0.83	27.76	26.26	27.35	286,932
09 Jun 20	27.12000 +0.07	27.39	26.37	26.47	215,168
08 Jun 20	27.05000 -1.42	29.46	26.82	29.07	239,913
05 Jun 20	28.47000 +2.36	28.97	27.11	27.18	469,424
04 Jun 20	26.11000 -0.72	27.00	25.92	26.32	154,257
03 Jun 20	26.83000 +1.49	27.50	25.27	25.80	186,877
02 Jun 20	25.34000 +0.11	25.98	24.97	25.23	174,781
01 Jun 20	25.23000 +0.22	25.53	24.87	24.99	192,565
29 May 20	25.01000 +0.51	25.07	24.05	24.24	188,985
28 May 20	24.50000 -0.93	25.80	23.00	25.51	332,449
27 May 20	25.43000 -0.09	26.00	24.04	25.91	287,536
26 May 20	25.52000 -0.49	27.93	24.87	26.92	519,023
22 May 20	26.01000 +0.84	26.52	24.65	25.42	340,218
21 May 20	25.17000 +0.90	25.43	23.81	24.28	247,327
20 May 20	24.27000 -0.62	26.25	24.07	25.59	458,188
19 May 20	24.89000 +0.00	26.24	24.59	24.72	357,412
18 May 20	24.89000 +3.88	26.39	23.11	23.11	881,702
15 May 20	21.01000 +0.35	21.35	19.90	20.39	253,545
14 May 20	20.66000 -0.50	20.98	19.67	20.42	315,066
13 May 20	21.16000 -0.36	22.56	20.04	21.57	454,652
12 May 20	21.52000 -1.96	25.44	21.41	24.25	660,675
11 May 20	23.48000 +2.37	23.62	21.28	21.70	657,262
08 May 20	21.11000 +1.34	28.20	20.87	26.23	835,945
07 May 20	19.77000 +1.03	20.36	18.72	18.72	314,599
06 May 20	18.74000 +0.44	19.23	17.89	18.51	280,591
05 May 20	18.30000 +1.05	18.95	17.16	17.16	253,634
04 May 20	17.25000 -0.85	17.66	16.78	17.27	361,235
01 May 20	18.10000 -0.81	18.73	17.35	18.20	647,263
30 Apr 20	18.91000 -0.86	19.77	18.47	19.34	164,307
29 Apr 20	19.77000 +1.78	19.98	18.49	18.74	320,157
28 Apr 20	17.99000 +0.72	18.49	17.53	17.81	228,268
27 Apr 20	17.27000 +1.31	17.91	16.08	16.25	316,781
24 Apr 20	15.96000 -0.29	16.68	15.49	16.43	225,260
23 Apr 20	16.25000 +0.77	16.39	15.31	15.35	359,493
22 Apr 20	15.48000 +1.38	15.95	14.49	14.56	360,321
21 Apr 20	14.10000 -0.61	14.62	13.85	14.23	182,886
20 Apr 20	14.71000 -0.32	14.94	14.36	14.63	239,421
17 Apr 20	15.03000 +0.62	15.50	14.56	14.89	341,607
16 Apr 20	14.41000 -0.02	14.49	14.00	14.41	293,933
15 Apr 20	14.43000 -0.29	14.45	13.73	13.73	213,406
14 Apr 20	14.72000 +0.93	14.84	14.00	14.40	390,584
13 Apr 20	13.79000 -0.95	14.66	13.14	14.66	306,205
09 Apr 20	14.74000 +0.23	15.68	14.45	14.97	867,149
08 Apr 20	14.51000 +1.40	14.56	13.11	13.25	444,880
07 Apr 20	13.11000 +0.12	14.05	13.01	13.64	347,076
06 Apr 20	12.99000 +2.03	13.24	11.30	11.56	406,323
03 Apr 20	10.96000 -1.06	11.94	10.52	11.63	334,468
02 Apr 20	12.02000 +0.38	12.24	10.91	11.52	442,240
01 Apr 20	11.64000 -1.22	12.57	11.38	12.50	432,101
31 Mar 20	12.86000 +0.31	13.27	12.38	12.45	496,193
30 Mar 20	12.55000 -0.53	13.31	12.00	13.11	368,434
27 Mar 20	13.08000 -1.52	14.36	12.83	14.04	422,616
26 Mar 20	14.60000 +1.42	15.04	13.19	13.40	432,267
25 Mar 20	13.18000 +1.21	13.88	11.67	11.85	560,181
24 Mar 20	11.97000 +0.96	12.23	10.31	11.51	536,082
23 Mar 20	11.01000 -0.14	11.32	10.11	11.22	471,796
20 Mar 20	11.15000 -0.83	12.99	10.68	12.21	520,498
19 Mar 20	11.98000 +1.26	12.54	10.35	10.70	535,030
18 Mar 20	10.72000 -1.92	12.63	9.70	11.37	549,717
17 Mar 20	12.64000 +1.07	13.69	9.64	12.13	908,434
16 Mar 20	11.57000 -4.43	14.83	11.30	14.50	772,961
13 Mar 20	16.00000 +0.62	18.58	14.12	17.22	940,123
12 Mar 20	15.38000 -4.73	18.30	15.00	16.92	851,248
11 Mar 20	20.11000 -1.85	22.22	18.40	21.55	1,303,435
10 Mar 20	21.96000 -0.07	24.00	21.38	22.87	504,878
09 Mar 20	22.03000 -2.15	23.48	21.52	23.22	494,123
06 Mar 20	24.18000 -1.15	24.94	22.86	24.57	434,934
05 Mar 20	25.33000 -0.80	26.11	25.26	25.64	331,394
04 Mar 20	26.13000 +0.11	26.58	25.91	26.55	218,946
03 Mar 20	26.02000 -1.36	27.95	25.42	27.41	287,897
02 Mar 20	27.38000 +0.89	27.45	25.70	26.65	292,233
28 Feb 20	26.49000 -0.51	27.15	25.76	26.00	511,218
27 Feb 20	27.00000 -0.82	27.98	26.94	27.20	445,272
26 Feb 20	27.82000 -0.27	29.18	27.58	28.22	393,653
25 Feb 20	28.09000 -1.83	30.21	28.03	30.21	423,163
24 Feb 20	29.92000 -0.36	30.02	29.01	29.57	233,969
21 Feb 20	30.28000 -0.71	30.95	29.91	30.95	183,985
20 Feb 20	30.99000 +0.07	31.24	30.55	30.92	165,297
19 Feb 20	30.92000 -0.61	31.79	30.91	31.43	117,088
18 Feb 20	31.53000 -0.20	31.87	31.26	31.69	93,387
14 Feb 20	31.73000 +0.28	31.82	31.45	31.45	72,840
13 Feb 20	31.45000 +0.03	31.60	31.14	31.38	69,570
12 Feb 20	31.42000 -0.11	31.75	31.17	31.75	120,482
11 Feb 20	31.53000 -0.09	32.04	29.75	31.37	184,015
10 Feb 20	31.62000 -0.43	32.42	31.55	32.00	138,536
07 Feb 20	32.05000 +0.05	32.30	31.43	31.89	347,691
06 Feb 20	32.00000 -0.43	32.42	31.50	32.30	565,259
05 Feb 20	32.43000 -1.55	33.82	31.82	33.64	700,377
04 Feb 20	33.98000 -0.22	34.95	33.90	34.37	98,713
03 Feb 20	34.20000 +0.17	34.34	33.82	34.06	169,187
31 Jan 20	34.03000 -0.69	34.74	33.99	34.73	241,110
30 Jan 20	34.72000 -0.08	34.79	34.14	34.74	247,641
29 Jan 20	34.80000 +1.24	35.10	33.76	33.84	210,782
28 Jan 20	33.56000 +0.37	34.57	33.25	33.53	239,327
27 Jan 20	33.19000 -0.38	33.83	33.16	33.50	132,785
24 Jan 20	33.57000 +1.15	33.88	32.67	32.67	321,965
23 Jan 20	32.42000 +1.31	32.77	31.04	31.28	207,992
22 Jan 20	31.11000 +1.06	31.37	30.22	30.22	238,767
21 Jan 20	30.05000 -0.10	30.28	29.72	29.97	200,946
17 Jan 20	30.15000 -0.13	30.43	29.33	30.00	715,738
16 Jan 20	30.28000 +0.49	30.48	29.87	29.97	1,261,889
15 Jan 20	29.79000 -0.14	30.52	29.47	30.00	189,119
14 Jan 20	29.93000 -1.07	30.83	29.83	30.82	234,288
13 Jan 20	31.00000 +0.43	31.01	30.30	30.53	133,490
10 Jan 20	30.57000 -0.02	30.91	30.46	30.85	132,551
09 Jan 20	30.59000 -0.02	31.16	30.52	30.66	136,615
08 Jan 20	30.61000 -0.63	31.08	29.95	30.24	259,005
07 Jan 20	31.24000 -0.04	31.57	31.19	31.20	97,819
06 Jan 20	31.28000 -0.41	31.77	31.19	31.42	143,321
03 Jan 20	31.69000 +0.11	31.70	31.28	31.28	144,077
02 Jan 20	31.58000 +0.84	31.78	30.68	30.90	157,566
31 Dec 19	30.74000 -0.28	31.59	30.39	30.98	509,129
30 Dec 19	31.02000 +0.08	31.27	30.43	30.91	216,635
27 Dec 19	30.94000 -0.26	31.38	30.71	31.24	192,332
26 Dec 19	31.20000 +0.44	31.33	30.76	30.89	401,603
24 Dec 19	30.76000 +0.03	30.86	30.55	30.63	99,655
23 Dec 19	30.73000 -0.03	31.13	30.53	30.81	208,938
20 Dec 19	30.76000 -0.24	31.49	30.57	30.96	224,063
19 Dec 19	31.00000 +0.69	31.21	30.32	30.50	155,943
18 Dec 19	30.31000 +0.38	30.81	29.68	29.93	217,501
17 Dec 19	29.93000 -0.18	30.48	29.77	30.21	141,544
16 Dec 19	30.11000 +0.61	30.23	29.65	29.66	167,764
13 Dec 19	29.50000 +0.12	29.70	29.32	29.37	75,820
12 Dec 19	29.38000 -0.17	29.63	29.21	29.52	115,358
11 Dec 19	29.55000 -0.02	29.87	28.96	29.64	129,205
10 Dec 19	29.57000 +0.39	29.72	29.09	29.31	127,325
09 Dec 19	29.18000 -0.06	29.51	29.05	29.30	92,014
06 Dec 19	29.24000 +0.37	29.43	28.93	29.05	226,069
05 Dec 19	28.87000 +0.02	29.22	28.58	29.07	116,972
04 Dec 19	28.85000 +0.00	29.58	28.29	28.85	160,330
03 Dec 19	28.85000 -0.13	29.09	28.05	28.69	192,884
02 Dec 19	28.98000 -1.11	30.13	28.62	30.13	246,686
29 Nov 19	30.09000 -0.29	30.41	29.72	30.35	149,516
27 Nov 19	30.38000 +0.08	30.49	29.98	30.35	130,610
26 Nov 19	30.30000 +0.20	30.81	30.03	30.03	106,389
25 Nov 19	30.10000 +0.10	30.77	29.62	30.00	212,936
22 Nov 19	30.00000 -0.38	30.40	29.66	30.38	120,402
21 Nov 19	30.38000 -0.61	31.24	30.08	31.17	116,895
20 Nov 19	30.99000 +0.05	31.36	30.56	30.77	154,183
19 Nov 19	30.94000 +0.02	31.34	30.35	30.93	152,987
18 Nov 19	30.92000 +0.71	31.26	29.93	30.01	221,707
15 Nov 19	30.21000 -0.37	30.88	30.10	30.76	155,018
14 Nov 19	30.58000 -0.41	31.00	30.53	30.93	236,694
13 Nov 19	30.99000 -0.30	31.75	30.75	31.00	177,576
12 Nov 19	31.29000 +1.06	31.74	30.44	30.51	340,225
11 Nov 19	30.23000 +1.09	30.44	28.84	28.84	389,551
08 Nov 19	29.14000 +3.76	29.87	26.38	26.38	390,891
07 Nov 19	25.38000 -0.60	27.08	25.21	26.15	200,429
06 Nov 19	25.98000 +0.09	26.06	25.55	25.99	147,863
05 Nov 19	25.89000 -0.18	26.27	25.50	26.22	138,703
04 Nov 19	26.07000 +0.57	26.28	25.58	25.69	170,624
01 Nov 19	25.50000 +0.44	25.74	24.80	25.13	166,475
31 Oct 19	25.06000 +0.01	25.41	24.71	25.07	116,388
30 Oct 19	25.05000 +0.38	25.58	24.20	24.59	217,646
29 Oct 19	24.67000 -0.11	25.60	24.42	24.73	578,312
28 Oct 19	24.78000 +0.01	25.00	24.45	24.81	107,090
25 Oct 19	24.77000 +0.59	24.86	24.04	24.04	106,603
24 Oct 19	24.18000 +0.63	24.25	23.27	23.67	137,951
23 Oct 19	23.55000 +0.15	23.83	23.30	23.40	123,659
22 Oct 19	23.40000 -0.08	23.92	23.30	23.58	120,008
21 Oct 19	23.48000 +0.77	24.00	22.72	22.90	191,744
18 Oct 19	22.71000 -0.21	22.95	22.39	22.84	139,643
17 Oct 19	22.92000 +0.27	23.10	22.56	22.80	207,454
16 Oct 19	22.65000 +0.45	22.74	21.80	22.16	92,765
15 Oct 19	22.20000 -0.55	23.05	22.10	22.68	363,868
14 Oct 19	22.75000 -0.07	23.01	22.61	22.77	73,651
11 Oct 19	22.82000 +0.75	23.06	22.27	22.33	136,606
10 Oct 19	22.07000 -0.28	22.33	21.94	22.14	177,178
09 Oct 19	22.35000 +0.27	22.59	22.16	22.30	184,587
08 Oct 19	22.08000 -0.88	22.86	22.08	22.86	127,888
07 Oct 19	22.96000 -0.14	23.37	22.84	23.01	113,511
04 Oct 19	23.10000 +0.18	23.20	22.51	23.03	88,033
03 Oct 19	22.92000 +0.27	22.95	22.31	22.68	92,756
02 Oct 19	22.65000 +0.08	22.97	22.00	22.50	220,206
01 Oct 19	22.57000 -1.20	24.21	22.50	23.92	503,401
30 Sep 19	23.77000 +0.17	23.83	23.03	23.58	448,910
27 Sep 19	23.60000 +0.02	23.80	23.39	23.68	168,221
26 Sep 19	23.58000 -1.14	24.62	23.31	24.62	181,726
25 Sep 19	24.72000 -0.04	25.08	24.09	24.78	177,694
24 Sep 19	24.76000 -1.05	25.94	24.26	25.80	194,320
23 Sep 19	25.81000 -0.03	25.96	25.55	25.83	81,707
20 Sep 19	25.84000 +0.57	25.90	25.14	25.14	151,033
19 Sep 19	25.27000 +0.64	25.58	24.64	24.68	104,726
18 Sep 19	24.63000 -0.16	24.85	24.25	24.85	173,527
17 Sep 19	24.79000 +0.36	24.81	24.23	24.37	78,675
16 Sep 19	24.43000 +0.11	24.74	24.13	24.21	131,597
13 Sep 19	24.32000 -0.10	25.00	24.02	24.52	197,349
12 Sep 19	24.42000 +0.84	24.85	23.74	24.28	261,193
11 Sep 19	23.58000 +0.63	24.13	22.85	23.05	230,056
10 Sep 19	22.95000 +0.08	23.16	22.39	22.80	117,292
09 Sep 19	22.87000 +0.14	23.44	22.59	22.94	176,093
06 Sep 19	22.73000 -0.25	23.63	22.68	23.25	301,797
05 Sep 19	22.98000 +0.88	23.31	22.46	22.48	291,491
04 Sep 19	22.10000 +0.05	22.63	21.64	22.36	365,858
03 Sep 19	22.05000 -1.08	23.32	21.90	23.02	201,287
30 Aug 19	23.13000 +0.29	23.36	22.62	22.94	303,496
29 Aug 19	22.84000 +0.43	23.06	22.55	22.55	126,231
28 Aug 19	22.41000 -0.23	22.73	22.08	22.57	203,221
27 Aug 19	22.64000 +0.22	22.94	22.06	22.49	166,697
26 Aug 19	22.42000 +0.36	22.62	22.01	22.40	201,802
23 Aug 19	22.06000 +0.11	23.43	21.95	22.00	380,221
22 Aug 19	21.95000 -0.08	22.07	21.56	22.07	238,258
21 Aug 19	22.03000 -0.10	22.45	21.69	22.35	201,810
20 Aug 19	22.13000 -0.75	22.90	22.00	22.89	156,228
19 Aug 19	22.88000 +0.42	23.00	22.08	22.50	208,979
16 Aug 19	22.46000 +0.21	22.84	22.05	22.38	148,673
15 Aug 19	22.25000 +0.08	22.53	21.89	22.02	165,880
14 Aug 19	22.17000 -0.32	22.30	21.75	22.13	221,561
13 Aug 19	22.49000 -0.53	23.19	21.95	22.79	397,367
12 Aug 19	23.02000 -1.85	25.02	22.83	24.96	162,100
09 Aug 19	24.87000 +0.57	24.98	23.98	24.29	217,431
08 Aug 19	24.30000 +1.10	24.67	22.00	23.32	429,688
07 Aug 19	23.20000 -1.81	24.98	23.00	23.74	1,110,575
06 Aug 19	25.01000 -0.76	26.08	24.20	25.79	241,955
05 Aug 19	25.77000 -0.44	26.09	24.89	26.09	148,846
02 Aug 19	26.21000 -0.01	26.22	25.45	26.12	115,319
01 Aug 19	26.22000 +0.23	26.82	25.88	25.98	174,744
31 Jul 19	25.99000 -0.29	27.12	25.95	26.24	217,158
30 Jul 19	26.28000 +0.14	26.57	25.69	25.95	148,935
29 Jul 19	26.14000 +0.18	26.34	25.34	26.00	155,860
26 Jul 19	25.96000 +0.96	26.12	24.95	25.03	355,558
25 Jul 19	25.00000 -0.14	25.25	24.79	25.18	101,413
24 Jul 19	25.14000 +0.18	25.21	24.38	24.88	91,292
23 Jul 19	24.96000 +0.08	25.10	24.45	24.99	165,405
22 Jul 19	24.88000 -0.18	25.51	24.50	25.04	207,921
19 Jul 19	25.06000 -0.23	25.43	24.92	25.29	82,672
18 Jul 19	25.29000 +0.11	25.38	24.84	25.09	69,594
17 Jul 19	25.18000 +0.06	25.52	24.84	25.09	265,249
16 Jul 19	25.12000 -0.16	25.51	24.95	25.21	107,872
15 Jul 19	25.28000 -0.69	26.52	24.77	26.00	554,703
12 Jul 19	25.97000 -0.93	27.18	25.07	26.99	236,252
11 Jul 19	26.90000 +0.04	27.40	26.76	26.93	65,738
10 Jul 19	26.86000 +0.57	26.92	26.25	26.49	191,025
09 Jul 19	26.29000 +0.06	26.31	25.73	26.12	88,485
08 Jul 19	26.23000 -0.03	26.36	25.81	26.06	76,093
05 Jul 19	26.26000 -0.29	26.43	25.72	26.37	88,538
03 Jul 19	26.55000 +0.00	27.03	26.37	26.72	74,094
02 Jul 19	26.55000 +0.11	27.16	25.95	26.43	273,326
01 Jul 19	26.44000 -1.76	28.62	25.68	28.47	396,576
28 Jun 19	28.20000 +0.59	28.44	27.35	27.58	390,040
27 Jun 19	27.61000 +0.45	27.76	26.78	27.20	137,509
26 Jun 19	27.16000 -0.77	28.00	27.12	27.94	114,059
25 Jun 19	27.93000 -0.11	28.64	27.75	28.08	100,657
24 Jun 19	28.04000 -1.12	29.39	28.02	29.03	102,500
21 Jun 19	29.16000 +0.30	29.24	28.30	28.67	99,913
20 Jun 19	28.86000 -0.01	29.77	28.69	29.28	101,213
19 Jun 19	28.87000 +0.56	28.99	28.23	28.34	113,964
18 Jun 19	28.31000 -0.24	29.28	28.29	28.66	104,052
17 Jun 19	28.55000 +0.55	28.73	27.88	28.09	130,410
14 Jun 19	28.00000 -0.18	28.43	27.42	28.10	83,179
13 Jun 19	28.18000 -0.36	29.03	28.08	28.64	150,680
12 Jun 19	28.54000 -0.17	29.35	28.33	28.80	296,742
11 Jun 19	28.71000 -0.64	29.67	28.32	29.67	80,959
10 Jun 19	29.35000 +0.61	29.70	28.92	28.92	193,407
07 Jun 19	28.74000 +1.24	29.00	27.20	27.61	144,683
06 Jun 19	27.50000 +0.01	27.90	27.18	27.53	367,813
05 Jun 19	27.49000 +0.64	27.52	26.82	26.93	155,594
04 Jun 19	26.85000 -0.53	28.08	26.50	27.82	149,011
03 Jun 19	27.38000 -0.73	28.59	27.11	28.36	179,115
31 May 19	28.11000 -0.33	28.59	27.73	28.04	108,619
30 May 19	28.44000 +1.68	28.67	26.86	26.91	180,833
29 May 19	26.76000 -1.16	28.27	26.63	27.92	227,139
28 May 19	27.92000 +0.88	28.23	27.11	27.15	214,005
24 May 19	27.04000 -0.27	27.73	27.04	27.50	125,923
23 May 19	27.31000 -0.24	27.85	26.70	27.10	194,673
22 May 19	27.55000 +1.22	28.28	26.98	27.00	202,810
21 May 19	26.33000 +0.70	26.65	25.89	25.89	122,771
20 May 19	25.63000 -0.27	25.76	25.32	25.52	96,641
17 May 19	25.90000 -0.42	26.81	25.82	26.00	159,564
16 May 19	26.32000 +0.82	26.67	26.00	26.10	258,082
15 May 19	25.50000 +0.53	25.84	24.77	24.86	128,597
14 May 19	24.97000 +0.44	25.51	24.64	24.76	269,586
13 May 19	24.53000 -0.58	24.93	24.07	24.49	228,095
10 May 19	25.11000 +0.98	25.14	23.68	23.86	213,623
09 May 19	24.13000 +0.02	24.34	23.53	23.75	129,077
08 May 19	24.11000 -0.40	25.15	23.76	24.60	251,487
07 May 19	24.51000 -1.28	25.66	23.44	24.79	401,448
06 May 19	25.79000 +0.48	25.99	24.75	24.79	439,884
03 May 19	25.31000 +0.75	25.94	24.72	24.72	281,624
02 May 19	24.56000 +0.26	24.78	24.14	24.30	169,362
01 May 19	24.30000 +0.59	24.72	23.59	23.67	193,787
30 Apr 19	23.71000 +0.00	23.99	23.03	23.62	195,311
29 Apr 19	23.71000 +1.87	23.97	22.00	22.00	264,506
26 Apr 19	21.84000 +0.34	22.06	21.60	21.73	132,667
25 Apr 19	21.50000 -0.17	21.67	21.10	21.67	93,183
24 Apr 19	21.67000 -0.52	22.10	21.57	22.08	185,889
23 Apr 19	22.19000 +0.29	22.43	21.86	21.86	155,235
22 Apr 19	21.90000 -0.14	22.19	21.60	21.79	50,744
18 Apr 19	22.04000 -0.19	22.28	21.82	22.16	125,757
17 Apr 19	22.23000 -0.31	22.88	21.94	22.44	351,079
16 Apr 19	22.54000 -0.20	22.83	22.25	22.75	182,710
15 Apr 19	22.74000 +0.43	23.01	22.32	22.34	285,710
12 Apr 19	22.31000 -0.40	23.16	21.99	22.84	384,489
11 Apr 19	22.71000 +1.16	23.03	21.91	21.91	1,176,136
10 Apr 19	21.55000 -3.42	23.20	20.59	22.50	2,904,052
09 Apr 19	24.97000 -1.23	26.50	24.90	26.03	74,633
08 Apr 19	26.20000 +0.09	26.47	25.59	26.12	64,612
05 Apr 19	26.11000 +1.08	26.31	25.08	25.08	166,960
04 Apr 19	25.03000 -0.48	25.61	24.65	25.55	36,574
03 Apr 19	25.51000 -0.26	26.53	25.34	25.92	65,614
02 Apr 19	25.77000 +0.67	25.86	24.69	25.08	136,910
01 Apr 19	25.10000 +0.64	25.19	24.46	24.70	88,546
29 Mar 19	24.46000 +0.76	24.56	23.41	23.92	89,701
28 Mar 19	23.70000 -0.70	24.68	23.59	24.46	41,963
27 Mar 19	24.40000 -0.57	25.25	24.25	24.99	94,606
26 Mar 19	24.97000 +1.17	25.00	23.99	23.99	105,553
25 Mar 19	23.80000 +0.32	24.02	22.52	23.42	73,559
22 Mar 19	23.48000 -1.02	25.42	23.35	24.50	125,429
21 Mar 19	24.50000 +1.20	25.03	23.06	23.23	127,401
20 Mar 19	23.30000 +1.13	23.48	22.17	22.17	100,978
19 Mar 19	22.17000 -1.08	23.19	21.66	23.19	98,531
18 Mar 19	23.25000 -1.23	24.82	22.06	24.48	119,443
15 Mar 19	24.48000 -0.59	24.89	22.83	23.52	215,858
14 Mar 19	25.07000 +0.42	25.20	24.14	24.54	55,896
13 Mar 19	24.65000 -0.34	25.72	24.63	25.34	43,674
12 Mar 19	24.99000 +0.06	25.41	24.46	25.02	48,932
11 Mar 19	24.93000 +0.71	25.08	24.14	24.18	56,956
08 Mar 19	24.22000 -0.06	24.45	23.43	24.07	49,661
07 Mar 19	24.28000 -0.71	25.00	24.04	24.96	94,834
06 Mar 19	24.99000 -0.05	25.75	24.74	25.03	39,790
05 Mar 19	25.04000 -0.02	25.39	24.94	25.11	47,261
04 Mar 19	25.06000 -1.12	26.47	24.80	26.13	92,721
01 Mar 19	26.18000 -0.79	27.28	26.09	27.09	53,409
28 Feb 19	26.97000 -0.48	27.53	26.78	27.34	59,095
27 Feb 19	27.45000 -0.01	27.59	26.65	27.39	53,764
26 Feb 19	27.46000 -0.34	28.00	27.40	27.71	43,560
25 Feb 19	27.80000 +0.48	28.17	27.47	27.61	51,581
22 Feb 19	27.32000 -0.37	28.17	27.19	27.84	59,007
21 Feb 19	27.69000 +0.07	28.38	27.61	27.61	50,539
20 Feb 19	27.62000 -0.04	27.99	26.96	27.63	98,882
19 Feb 19	27.66000 +0.91	28.53	26.48	26.75	188,415
15 Feb 19	26.75000 +0.12	26.82	26.55	26.68	52,764
14 Feb 19	26.63000 +0.06	27.13	26.26	26.71	107,977
13 Feb 19	26.57000 +1.30	26.66	25.27	25.27	129,142
12 Feb 19	25.27000 +0.57	25.30	24.76	24.99	34,884
11 Feb 19	24.70000 -0.07	24.98	24.48	24.88	31,134
08 Feb 19	24.77000 +0.31	24.92	24.15	24.38	45,186
07 Feb 19	24.46000 -0.53	24.91	24.24	24.69	40,783
06 Feb 19	24.99000 +0.67	25.08	24.09	24.09	70,975
05 Feb 19	24.32000 +0.01	24.88	24.22	24.65	61,063
04 Feb 19	24.31000 -0.20	24.59	24.00	24.51	55,937
01 Feb 19	24.51000 -0.42	25.08	24.29	24.93	33,984
31 Jan 19	24.93000 +0.36	25.29	24.50	24.68	102,467
30 Jan 19	24.57000 +0.02	24.93	24.23	24.80	81,639
29 Jan 19	24.55000 +0.41	24.94	24.19	24.24	95,007
28 Jan 19	24.14000 -0.56	24.53	23.77	24.43	56,198
25 Jan 19	24.70000 +0.83	24.93	23.67	23.90	55,295
24 Jan 19	23.87000 +0.05	23.89	23.65	23.78	54,644
23 Jan 19	23.82000 +0.19	23.98	23.60	23.69	71,444
22 Jan 19	23.63000 -1.03	24.41	22.94	24.41	122,129
18 Jan 19	24.66000 +0.63	24.83	24.03	24.24	144,771
17 Jan 19	24.03000 +1.68	24.05	22.29	22.30	258,393
16 Jan 19	22.35000 +0.72	22.48	21.64	21.64	147,767
15 Jan 19	21.63000 -0.05	21.94	21.07	21.64	72,895
14 Jan 19	21.68000 -0.11	22.07	20.60	21.68	39,345
11 Jan 19	21.79000 +0.55	21.84	21.00	21.09	46,478
10 Jan 19	21.24000 -0.10	21.60	20.56	21.20	90,470
09 Jan 19	21.34000 -0.33	22.22	21.24	21.73	61,948
08 Jan 19	21.67000 +0.99	21.85	20.33	20.91	56,959
07 Jan 19	20.68000 -0.04	21.14	20.20	20.71	56,084
04 Jan 19	20.72000 +0.68	21.05	20.16	20.29	40,011
03 Jan 19	20.04000 -2.23	22.37	19.78	22.00	53,412
02 Jan 19	22.27000 +0.52	23.50	21.44	21.44	217,130
31 Dec 18	21.75000 -0.39	22.51	20.91	22.18	240,675
28 Dec 18	22.14000 +2.17	22.68	19.70	20.00	202,397
27 Dec 18	19.97000 +0.69	20.00	18.83	19.33	117,549
26 Dec 18	19.28000 +1.33	19.40	17.87	17.87	112,086
24 Dec 18	17.95000 +0.92	18.05	16.57	16.75	84,341
21 Dec 18	17.03000 -0.73	17.85	16.79	17.75	136,065
20 Dec 18	17.76000 -0.30	18.32	17.22	18.09	65,674
19 Dec 18	18.06000 -0.21	18.64	17.86	18.42	67,388
18 Dec 18	18.27000 +0.70	18.62	17.73	17.80	45,829
17 Dec 18	17.57000 -1.62	19.17	17.40	19.17	75,943
14 Dec 18	19.19000 -0.67	20.07	18.93	19.82	56,362
13 Dec 18	19.86000 +0.10	20.33	19.35	19.93	48,207
12 Dec 18	19.76000 +0.39	20.57	19.42	19.75	57,708
11 Dec 18	19.37000 -0.01	20.14	18.77	19.85	69,100
10 Dec 18	19.38000 +0.21	19.74	17.93	19.20	124,062
07 Dec 18	19.17000 -0.32	19.65	18.29	19.29	82,311
06 Dec 18	19.49000 +0.50	19.75	18.46	18.63	60,373
04 Dec 18	18.99000 -0.82	20.23	18.56	19.79	71,334
03 Dec 18	19.81000 -0.06	20.17	18.93	20.04	76,597
30 Nov 18	19.87000 +0.21	19.97	19.13	19.64	61,714
29 Nov 18	19.66000 -0.01	19.94	19.02	19.67	47,430
28 Nov 18	19.67000 +1.09	19.73	18.65	18.69	84,734
27 Nov 18	18.58000 +0.67	18.97	17.84	17.84	44,111
26 Nov 18	17.91000 +0.11	18.19	17.48	17.80	60,260
23 Nov 18	17.80000 +0.69	18.16	16.86	16.86	42,877
21 Nov 18	17.11000 +0.55	17.26	16.62	16.80	43,518
20 Nov 18	16.56000 +0.30	16.95	15.78	15.98	132,761
19 Nov 18	16.26000 -0.20	16.43	15.96	16.43	58,960
16 Nov 18	16.46000 +0.06	16.48	15.84	16.19	44,386
15 Nov 18	16.40000 +0.27	16.45	15.65	16.01	63,913
14 Nov 18	16.13000 -0.52	16.86	15.90	16.73	59,429
13 Nov 18	16.65000 +0.14	16.91	16.10	16.58	38,182
12 Nov 18	16.51000 -0.44	17.07	15.22	16.95	192,653
09 Nov 18	16.95000 -2.13	19.00	16.63	19.00	121,912
08 Nov 18	19.08000 -0.28	19.73	18.96	19.19	72,538
07 Nov 18	19.36000 +0.88	19.50	18.70	18.70	89,641
06 Nov 18	18.48000 +0.53	18.69	17.60	17.86	86,571
05 Nov 18	17.95000 -1.11	19.01	17.76	19.01	77,724
02 Nov 18	19.06000 +1.28	19.12	17.66	17.79	147,739
01 Nov 18	17.78000 +0.08	17.89	17.26	17.83	90,108
31 Oct 18	17.70000 +0.09	18.93	17.57	18.31	129,838
30 Oct 18	17.61000 -0.07	18.64	17.41	17.68	95,315
29 Oct 18	17.68000 -1.51	18.65	17.21	18.58	195,832
26 Oct 18	19.19000 -0.74	19.67	18.82	19.59	71,994
25 Oct 18	19.93000 +0.89	20.14	19.20	19.20	163,954
24 Oct 18	19.04000 -1.08	20.47	18.75	20.14	229,624
23 Oct 18	20.12000 -0.78	20.69	19.71	20.57	219,431
22 Oct 18	20.90000 -0.20	21.59	20.82	21.19	106,727
19 Oct 18	21.10000 -1.13	22.63	20.85	22.26	195,587
18 Oct 18	22.23000 +0.22	22.31	21.22	21.90	172,045
17 Oct 18	22.01000 -0.84	22.91	21.45	22.82	102,903
16 Oct 18	22.85000 +0.99	23.53	21.91	22.03	131,786
15 Oct 18	21.86000 +0.90	22.34	20.20	20.86	173,383
12 Oct 18	20.96000 -0.07	21.80	20.85	21.50	115,284
11 Oct 18	21.03000 +1.29	21.56	19.46	19.73	172,545
10 Oct 18	19.74000 -1.08	20.68	18.80	20.68	277,126
09 Oct 18	20.82000 +0.03	21.29	20.58	20.73	104,560
08 Oct 18	20.79000 -1.03	21.79	20.43	21.79	271,736
05 Oct 18	21.82000 -0.25	22.64	21.19	22.25	80,036
04 Oct 18	22.07000 -0.45	22.38	21.60	22.31	114,714
03 Oct 18	22.52000 -1.05	24.21	22.13	23.79	151,813
02 Oct 18	23.57000 +0.66	23.75	22.35	22.86	178,608
01 Oct 18	22.91000 +0.69	23.25	21.81	22.31	174,912
28 Sep 18	22.22000 +0.30	23.19	21.77	21.88	96,138
27 Sep 18	21.92000 +0.13	21.99	21.27	21.99	196,027
26 Sep 18	21.79000 -1.34	23.27	21.70	23.19	135,143
25 Sep 18	23.13000 +0.72	23.99	22.25	22.45	143,578
24 Sep 18	22.41000 +0.81	22.55	20.94	21.46	134,662
21 Sep 18	21.60000 -0.42	22.11	21.53	21.98	230,734
20 Sep 18	22.02000 +0.29	22.35	21.52	21.87	94,735
19 Sep 18	21.73000 -1.58	23.30	21.62	23.17	126,677
18 Sep 18	23.31000 +0.54	23.40	22.45	22.74	142,404
17 Sep 18	22.77000 -1.20	23.96	22.38	23.81	128,561
14 Sep 18	23.97000 -1.07	25.04	23.08	25.04	132,350
13 Sep 18	25.04000 -0.07	25.88	24.97	25.29	172,165
12 Sep 18	25.11000 -0.50	25.93	25.02	25.89	117,059
11 Sep 18	25.61000 +1.72	26.02	23.68	23.90	219,464
10 Sep 18	23.89000 +2.24	24.15	21.61	21.80	129,182
07 Sep 18	21.65000 +0.21	22.16	21.11	21.29	197,029
06 Sep 18	21.44000 -2.30	24.43	21.34	23.94	242,014
05 Sep 18	23.74000 -1.71	25.38	23.47	25.38	157,394
04 Sep 18	25.45000 -0.23	26.40	25.44	25.67	117,967
31 Aug 18	25.68000 +1.74	25.84	23.93	23.93	110,405
30 Aug 18	23.94000 +0.33	24.18	23.35	23.66	73,918
29 Aug 18	23.61000 +0.10	24.10	23.40	23.55	102,423
28 Aug 18	23.51000 +0.17	23.66	23.28	23.34	63,906
27 Aug 18	23.34000 +0.09	23.54	23.14	23.44	109,689
24 Aug 18	23.25000 +0.10	23.52	23.12	23.30	66,635
23 Aug 18	23.15000 -0.11	23.43	23.15	23.17	71,331
22 Aug 18	23.26000 -0.42	23.71	23.07	23.54	93,396
21 Aug 18	23.68000 -0.52	24.32	23.22	24.18	128,865
20 Aug 18	24.20000 +1.08	24.26	23.04	23.15	192,758
17 Aug 18	23.12000 +0.49	25.20	22.54	22.54	509,155
16 Aug 18	22.63000 +0.32	22.71	21.55	22.30	178,306
15 Aug 18	22.31000 -0.71	23.67	21.89	23.13	132,768
14 Aug 18	23.02000 +0.84	23.42	22.24	22.24	144,987
13 Aug 18	22.18000 +0.91	22.48	21.25	21.25	139,606
10 Aug 18	21.27000 -0.13	22.41	20.65	21.31	291,129
09 Aug 18	21.40000 +3.13	22.00	17.84	17.84	343,897
08 Aug 18	18.27000 -0.28	18.52	17.85	18.52	109,861
07 Aug 18	18.55000 -0.11	18.78	18.35	18.76	41,574
06 Aug 18	18.66000 -0.05	19.02	18.55	18.78	54,056
03 Aug 18	18.71000 -0.49	19.27	18.49	19.22	64,299
02 Aug 18	19.20000 +0.10	19.32	18.97	19.02	44,963
01 Aug 18	19.10000 +0.42	19.36	18.70	18.70	55,645
31 Jul 18	18.68000 +0.42	18.73	18.24	18.33	62,228
30 Jul 18	18.26000 -0.27	18.58	17.99	18.58	77,554
27 Jul 18	18.53000 -0.42	19.10	18.18	19.01	108,100
26 Jul 18	18.95000 +0.26	19.05	18.55	18.69	60,412
25 Jul 18	18.69000 +0.36	18.91	18.33	18.40	80,581
24 Jul 18	18.33000 -0.16	18.77	18.20	18.59	88,212
23 Jul 18	18.49000 +0.02	18.78	18.43	18.53	58,083
20 Jul 18	18.47000 +0.19	18.66	18.09	18.35	110,598
19 Jul 18	18.28000 -0.29	18.96	18.20	18.54	122,469
18 Jul 18	18.57000 +0.57	18.71	17.66	17.95	125,798
17 Jul 18	18.00000 +1.10	18.10	16.85	16.85	160,019
16 Jul 18	16.90000 -0.15	17.20	16.55	17.06	92,188
13 Jul 18	17.05000 +0.18	17.25	16.87	16.87	88,010
12 Jul 18	16.87000 +0.67	17.05	16.15	16.29	126,762
11 Jul 18	16.20000 +0.25	16.29	15.81	15.90	88,817
10 Jul 18	15.95000 -0.68	16.76	15.87	16.58	92,590
09 Jul 18	16.63000 -1.03	17.77	16.51	17.72	124,472
06 Jul 18	17.66000 +0.25	17.76	17.28	17.28	91,757
05 Jul 18	17.41000 +0.16	17.56	16.97	17.14	134,118
03 Jul 18	17.25000 +0.12	17.36	16.97	17.22	51,600
02 Jul 18	17.13000 -0.55	17.55	16.84	17.50	84,791
29 Jun 18	17.68000 +1.02	17.97	16.68	16.72	161,975
28 Jun 18	16.66000 +0.56	16.91	16.00	16.10	185,782
27 Jun 18	16.10000 -0.32	16.54	15.60	16.42	141,635
26 Jun 18	16.42000 +0.58	16.85	15.85	15.94	250,288
25 Jun 18	15.84000 -0.62	16.48	15.62	16.43	156,722
22 Jun 18	16.46000 +0.33	16.53	15.80	16.25	1,199,341
21 Jun 18	16.13000 -0.49	16.80	15.74	16.62	160,792
20 Jun 18	16.62000 +1.60	16.89	15.02	15.05	251,547
19 Jun 18	15.02000 -0.29	15.30	14.90	15.22	60,784
18 Jun 18	15.31000 +0.53	15.47	14.76	14.77	100,332
15 Jun 18	14.78000 +0.03	15.00	14.60	14.74	63,333
14 Jun 18	14.75000 -0.01	15.00	14.60	14.76	53,341
13 Jun 18	14.76000 +0.07	15.26	14.70	14.70	70,806
12 Jun 18	14.69000 -0.08	14.83	14.46	14.69	37,524
11 Jun 18	14.77000 +0.71	15.59	14.00	14.00	230,897
08 Jun 18	14.06000 +0.02	14.15	13.87	14.01	39,004
07 Jun 18	14.04000 +0.02	14.19	13.92	14.08	48,905
06 Jun 18	14.02000 -0.31	14.44	13.75	14.33	109,336
05 Jun 18	14.33000 -0.05	14.75	14.21	14.42	24,711
04 Jun 18	14.38000 +0.06	14.51	14.19	14.38	44,251
01 Jun 18	14.32000 +0.31	14.46	13.99	14.00	67,886
31 May 18	14.01000 +0.21	14.16	13.72	13.72	88,216
30 May 18	13.80000 -0.15	14.09	13.59	13.93	41,435
29 May 18	13.95000 +0.04	14.11	13.84	13.87	60,611
25 May 18	13.91000 +0.12	14.20	13.76	13.80	76,676
24 May 18	13.79000 -0.01	13.89	13.66	13.82	20,110
23 May 18	13.80000 +0.08	13.90	13.64	13.66	78,849
22 May 18	13.72000 -0.01	13.92	13.63	13.78	63,039
21 May 18	13.73000 +0.19	13.80	13.37	13.63	52,223
18 May 18	13.54000 -0.43	14.10	13.44	13.97	51,362
17 May 18	13.97000 -0.32	14.75	13.92	14.30	102,596
16 May 18	14.29000 -0.03	14.35	14.03	14.26	42,170
15 May 18	14.32000 -0.28	14.65	14.28	14.57	37,971
14 May 18	14.60000 +0.10	14.71	14.16	14.51	48,898
11 May 18	14.50000 -0.11	14.78	14.00	14.58	70,534
10 May 18	14.61000 +0.17	14.92	14.27	14.48	68,031
09 May 18	14.44000 +0.11	14.47	14.05	14.38	56,829
08 May 18	14.33000 -0.08	14.49	14.17	14.40	39,272
07 May 18	14.41000 -0.25	14.87	14.34	14.74	62,445
04 May 18	14.66000 +0.28	14.75	14.32	14.47	38,373
03 May 18	14.38000 -0.13	14.60	14.28	14.48	39,635
02 May 18	14.51000 -0.16	14.68	14.32	14.63	76,699
01 May 18	14.67000 +0.38	14.74	14.09	14.20	39,883
30 Apr 18	14.29000 -0.42	14.70	13.82	14.70	57,543
27 Apr 18	14.71000 +0.75	16.45	13.94	13.94	321,407
26 Apr 18	13.96000 +0.44	13.98	13.52	13.52	80,507
25 Apr 18	13.52000 +0.09	13.57	13.16	13.24	139,694
24 Apr 18	13.43000 -0.05	13.56	13.23	13.52	53,062
23 Apr 18	13.48000 -0.08	13.64	13.37	13.59	74,924
20 Apr 18	13.56000 -0.04	13.66	13.29	13.55	72,499
19 Apr 18	13.60000 -0.48	14.10	13.55	14.03	75,166
18 Apr 18	14.08000 +0.06	14.25	13.90	14.02	102,501
17 Apr 18	14.02000 -0.36	14.63	13.69	14.40	198,951
16 Apr 18	14.38000 +0.75	14.44	13.55	13.60	82,237
13 Apr 18	13.63000 -0.61	14.43	13.55	14.34	88,962
12 Apr 18	14.24000 +0.62	14.39	13.57	13.66	74,756
11 Apr 18	13.62000 -0.31	14.03	13.51	13.84	64,636
10 Apr 18	13.93000 +0.27	14.00	13.63	13.77	46,330
09 Apr 18	13.66000 +0.06	13.84	13.31	13.65	60,263
06 Apr 18	13.60000 +0.12	13.80	13.26	13.43	46,285
05 Apr 18	13.48000 +0.10	13.52	13.14	13.44	69,689
04 Apr 18	13.38000 +0.16	14.32	12.81	13.15	367,298
03 Apr 18	13.22000 -0.79	14.11	13.08	13.90	146,489
02 Apr 18	14.01000 -0.08	14.87	13.85	13.99	209,450
29 Mar 18	14.09000 +0.81	14.25	13.23	13.25	146,299
28 Mar 18	13.28000 +0.30	13.42	12.60	12.99	206,940
27 Mar 18	12.98000 +1.80	14.10	11.20	11.20	385,473
26 Mar 18	11.18000 +0.05	11.46	10.95	11.07	30,711
23 Mar 18	11.13000 -0.07	11.53	11.05	11.28	20,672
22 Mar 18	11.20000 +0.07	11.52	11.10	11.10	41,327
21 Mar 18	11.13000 -0.78	11.90	10.96	11.90	58,331
20 Mar 18	11.91000 +0.11	14.14	11.55	11.72	322,697
19 Mar 18	11.80000 +1.30	13.25	10.22	10.45	350,313
16 Mar 18	10.50000 -0.27	10.70	10.50	10.62	34,721
15 Mar 18	10.77000 -0.49	11.31	10.65	11.27	29,006
14 Mar 18	11.26000 -0.05	11.37	11.08	11.33	18,206
13 Mar 18	11.31000 -0.02	11.48	10.99	11.30	14,764
12 Mar 18	11.33000 -0.11	11.78	11.28	11.42	52,980
09 Mar 18	11.44000 -0.34	11.65	11.27	11.65	33,692
08 Mar 18	11.78000 +0.76	12.19	11.00	11.00	153,812
07 Mar 18	11.02000 +0.72	11.23	10.07	10.28	64,715
06 Mar 18	10.30000 +0.13	10.55	10.21	10.27	36,827
05 Mar 18	10.17000 -0.99	11.11	10.16	10.99	62,843
02 Mar 18	11.16000 +0.24	11.17	10.51	10.92	223,482
01 Mar 18	10.92000 -0.12	11.29	10.69	11.24	38,156
28 Feb 18	11.04000 -0.31	11.40	11.00	11.40	36,363
27 Feb 18	11.35000 +0.23	11.43	11.11	11.43	23,820
26 Feb 18	11.12000 -0.44	11.79	11.00	11.72	38,161
23 Feb 18	11.56000 +0.43	11.77	11.07	11.08	79,948
22 Feb 18	11.13000 +0.16	11.27	10.96	11.00	48,989
21 Feb 18	10.97000 -0.29	11.40	10.96	11.33	97,566
20 Feb 18	11.26000 +1.27	11.94	9.76	9.89	352,788
16 Feb 18	9.99000 +1.37	10.30	8.50	8.65	686,156
15 Feb 18	8.62000 +0.12	8.69	8.46	8.50	17,110
14 Feb 18	8.50000 -0.12	8.64	8.43	8.56	18,015
13 Feb 18	8.62000 -0.13	8.72	8.37	8.71	15,586
12 Feb 18	8.75000 +0.00	8.81	8.67	8.76	27,789
09 Feb 18	8.75000 -0.08	8.92	8.64	8.85	25,241
08 Feb 18	8.83000 +0.11	8.93	8.47	8.80	23,188
07 Feb 18	8.72000 -0.10	8.80	8.51	8.80	15,102
06 Feb 18	8.82000 +0.23	8.82	8.51	8.51	33,017
05 Feb 18	8.59000 -0.60	9.10	8.43	9.10	18,827
02 Feb 18	9.19000 +0.68	9.19	8.24	8.46	36,525
01 Feb 18	8.51000 -0.09	8.56	8.31	8.56	13,292
31 Jan 18	8.60000 -0.05	8.83	8.56	8.66	7,804
30 Jan 18	8.65000 -0.20	8.91	8.57	8.88	16,025
29 Jan 18	8.85000 +0.01	8.93	8.65	8.83	8,894
26 Jan 18	8.84000 +0.10	8.95	8.77	8.77	15,837
25 Jan 18	8.74000 -0.20	8.97	8.73	8.97	10,789
24 Jan 18	8.94000 +0.12	8.95	8.82	8.85	17,255
23 Jan 18	8.82000 -0.31	9.18	8.72	9.13	27,630
22 Jan 18	9.13000 +0.31	9.14	8.81	8.86	45,436
19 Jan 18	8.82000 +0.44	8.86	8.40	8.40	24,787
18 Jan 18	8.38000 -0.26	8.69	8.37	8.68	22,758
17 Jan 18	8.64000 -0.04	9.04	8.63	8.64	21,926
16 Jan 18	8.68000 +0.01	8.72	8.61	8.69	23,690
12 Jan 18	8.67000 -0.12	8.80	8.63	8.78	19,778
11 Jan 18	8.79000 +0.05	8.95	8.65	8.74	7,501
10 Jan 18	8.74000 -0.14	8.87	8.45	8.80	10,589
09 Jan 18	8.88000 -0.35	9.22	8.82	9.22	22,402
08 Jan 18	9.23000 -0.07	9.30	9.19	9.30	9,810
05 Jan 18	9.30000 +0.10	9.33	9.20	9.22	7,990
04 Jan 18	9.20000 -0.01	9.35	9.20	9.35	4,744
03 Jan 18	9.21000 +0.01	9.34	9.20	9.25	8,886
02 Jan 18	9.20000 -0.15	9.37	9.20	9.35	30,065
29 Dec 17	9.35000 +0.11	9.50	9.26	9.32	16,161
28 Dec 17	9.24000 -0.12	9.43	9.11	9.38	49,303
27 Dec 17	9.36000 +0.13	9.58	9.12	9.23	236,729
26 Dec 17	9.23000 -0.21	9.56	9.21	9.42	43,475
22 Dec 17	9.44000 +0.23	9.57	9.01	9.07	153,007
21 Dec 17	9.21000 -0.06	9.36	9.14	9.29	15,417
20 Dec 17	9.27000 -0.03	9.68	9.21	9.28	147,759
19 Dec 17	9.30000 -0.07	9.62	9.25	9.33	12,528
18 Dec 17	9.37000 +0.26	9.47	8.91	9.41	160,985
15 Dec 17	9.11000 +0.29	9.28	8.79	9.20	21,476
14 Dec 17	8.82000 +0.05	8.98	8.65	8.83	146,848
13 Dec 17	8.77000 -0.03	8.99	8.73	8.76	13,494
12 Dec 17	8.80000 +0.02	8.84	8.63	8.84	53,291
11 Dec 17	8.78000 -0.12	9.01	8.68	8.83	191,825
08 Dec 17	8.90000 +0.14	8.99	8.64	8.78	29,605
07 Dec 17	8.76000 +0.28	9.10	8.40	8.70	35,119
06 Dec 17	8.48000 -0.16	8.62	8.34	8.62	33,219
05 Dec 17	8.64000 -0.02	8.83	8.45	8.69	34,817
04 Dec 17	8.66000 -0.07	8.85	8.57	8.85	38,943
01 Dec 17	8.73000 +0.01	8.88	8.38	8.65	138,726
30 Nov 17	8.72000 +0.51	8.82	8.13	8.23	53,231
29 Nov 17	8.21000 +0.10	8.25	7.99	8.07	34,634
28 Nov 17	8.11000 +0.09	8.27	7.98	8.09	33,566
27 Nov 17	8.02000 +0.18	8.07	7.79	7.79	23,450
24 Nov 17	7.84000 -0.04	8.02	7.70	7.84	14,897
22 Nov 17	7.88000 -0.15	8.09	7.83	7.94	25,271
21 Nov 17	8.03000 +0.16	8.43	7.81	7.87	31,274
20 Nov 17	7.87000 +0.25	7.97	7.31	7.62	38,213
17 Nov 17	7.62000 -0.07	7.84	7.53	7.67	27,621
16 Nov 17	7.69000 +0.01	7.93	7.55	7.59	65,690
15 Nov 17	7.68000 -0.53	8.14	7.59	8.14	67,929
14 Nov 17	8.21000 -0.78	8.95	8.03	8.80	181,631
13 Nov 17	8.99000 +0.24	9.12	8.64	8.82	52,291
10 Nov 17	8.75000 +0.00	8.95	8.73	8.84	34,524
09 Nov 17	8.75000 -0.73	9.46	8.58	9.46	63,742
08 Nov 17	9.48000 -0.02	10.19	9.48	9.57	109,070
07 Nov 17	9.50000 +0.44	9.88	9.00	9.00	150,386
06 Nov 17	9.06000 -1.89	10.95	8.40	10.95	574,828
03 Nov 17	10.95000 -0.40	11.25	10.91	11.21	21,306
02 Nov 17	11.35000 +0.00	11.62	11.09	11.40	99,494
01 Nov 17	11.35000 +0.41	11.44	10.92	10.98	78,354
31 Oct 17	10.94000 +0.44	10.95	10.35	10.51	32,995
30 Oct 17	10.50000 +0.05	10.50	10.39	10.40	27,021
27 Oct 17	10.45000 +0.60	10.47	9.69	9.69	34,493
26 Oct 17	9.85000 -0.40	10.31	9.80	10.27	90,009
25 Oct 17	10.25000 -0.07	10.55	10.13	10.29	36,939
24 Oct 17	10.32000 -0.37	11.14	10.28	10.77	97,278
23 Oct 17	10.69000 -0.37	11.10	10.62	10.98	50,829
20 Oct 17	11.06000 +0.15	11.23	10.89	10.95	38,661
19 Oct 17	10.91000 +0.09	10.91	10.66	10.75	25,586
18 Oct 17	10.82000 +0.18	10.92	10.64	10.64	18,040
17 Oct 17	10.64000 -0.31	11.02	10.56	10.90	16,385
16 Oct 17	10.95000 +0.08	11.03	10.84	10.91	30,652
13 Oct 17	10.87000 -0.65	11.79	10.61	11.60	563,139
12 Oct 17	11.52000 +1.07	11.70	10.47	10.47	367,128
11 Oct 17	10.45000 +0.09	10.45	10.31	10.40	25,003
10 Oct 17	10.36000 +0.03	10.41	10.27	10.37	39,523
09 Oct 17	10.33000 +0.19	10.37	10.10	10.10	16,952
06 Oct 17	10.14000 -0.02	10.20	9.98	10.20	16,212
05 Oct 17	10.16000 +0.16	10.16	9.77	9.95	22,752
04 Oct 17	10.00000 +0.12	10.00	9.82	9.93	17,366
03 Oct 17	9.88000 -0.19	10.25	9.65	10.00	60,703
02 Oct 17	10.07000 -0.37	10.66	10.07	10.50	57,459
29 Sep 17	10.44000 +0.44	10.46	10.00	10.03	67,398
28 Sep 17	10.00000 +0.00	10.10	9.95	9.96	49,023
27 Sep 17	10.00000 -0.02	10.06	9.69	10.02	63,030
26 Sep 17	10.02000 +0.03	10.04	9.91	10.00	83,647
25 Sep 17	9.99000 -0.17	10.16	9.79	10.10	99,470
22 Sep 17	10.16000 -0.08	10.21	10.06	10.19	28,001
21 Sep 17	10.24000 -0.04	10.26	10.19	10.19	12,681
20 Sep 17	10.28000 -0.04	10.33	10.18	10.27	14,985
19 Sep 17	10.32000 -0.06	10.48	10.30	10.39	25,430
18 Sep 17	10.38000 +0.15	10.48	10.12	10.15	51,751
15 Sep 17	10.23000 -0.12	10.39	10.15	10.39	40,025
14 Sep 17	10.35000 -0.13	10.48	10.23	10.43	41,778
13 Sep 17	10.48000 +0.17	10.49	10.30	10.30	15,718
12 Sep 17	10.31000 +0.03	10.44	10.24	10.28	31,073
11 Sep 17	10.28000 +0.04	10.38	10.13	10.23	53,349
08 Sep 17	10.24000 -0.04	10.37	10.15	10.32	33,618
07 Sep 17	10.28000 -0.09	10.45	10.23	10.34	21,510
06 Sep 17	10.37000 -0.35	10.76	10.26	10.67	46,863
05 Sep 17	10.72000 +0.04	10.85	10.54	10.54	61,484
01 Sep 17	10.68000 -0.07	10.78	10.50	10.78	72,508
31 Aug 17	10.75000 +0.01	10.84	10.72	10.75	27,801
30 Aug 17	10.74000 -0.22	10.97	10.65	10.97	45,506
29 Aug 17	10.96000 +0.04	11.04	10.80	10.87	65,080
28 Aug 17	10.92000 -0.08	11.09	10.80	11.00	63,992
25 Aug 17	11.00000 +0.57	11.00	10.45	10.45	163,791
24 Aug 17	10.43000 -0.07	10.50	10.25	10.50	43,879
23 Aug 17	10.50000 +0.12	10.50	10.26	10.38	61,532
22 Aug 17	10.38000 +0.01	10.43	10.31	10.43	38,906
21 Aug 17	10.37000 +0.12	10.40	10.14	10.30	82,991
18 Aug 17	10.25000 +0.85	10.25	9.41	9.41	103,095
17 Aug 17	9.40000 -0.06	9.46	9.29	9.46	88,515
16 Aug 17	9.46000 -0.02	9.65	8.69	9.49	254,838
15 Aug 17	9.48000 -0.14	9.76	9.23	9.76	177,817
14 Aug 17	9.62000 -0.09	9.76	9.17	9.75	136,461
11 Aug 17	9.71000 +0.38	9.77	9.37	9.37	118,569
10 Aug 17	9.33000 +0.22	9.33	9.05	9.07	68,648
09 Aug 17	9.11000 +0.01	9.12	9.06	9.06	10,859
08 Aug 17	9.10000 -0.04	9.14	9.06	9.14	19,084
07 Aug 17	9.14000 +0.05	9.15	9.05	9.10	12,620
04 Aug 17	9.09000 +0.12	9.10	8.89	8.94	12,376
03 Aug 17	8.97000 -0.07	9.07	8.88	9.05	55,569
02 Aug 17	9.04000 +0.08	9.07	8.93	8.97	19,370
01 Aug 17	8.96000 +0.00	8.96	8.83	8.84	9,403
31 Jul 17	8.96000 +0.03	9.04	8.88	8.88	8,835
28 Jul 17	8.93000 -0.05	8.99	8.85	8.90	11,292
27 Jul 17	8.98000 +0.04	9.04	8.79	8.79	20,138
26 Jul 17	8.94000 +0.02	8.98	8.89	8.98	10,915
25 Jul 17	8.92000 +0.23	9.00	8.72	8.72	18,251
24 Jul 17	8.69000 -0.03	8.73	8.61	8.72	10,280
21 Jul 17	8.72000 -0.01	8.76	8.52	8.66	3,609
20 Jul 17	8.73000 -0.04	8.77	8.70	8.77	3,923
19 Jul 17	8.77000 +0.07	8.77	8.57	8.72	14,609
18 Jul 17	8.70000 +0.03	8.75	8.60	8.60	17,887
17 Jul 17	8.67000 +0.01	8.70	8.63	8.65	6,134
14 Jul 17	8.66000 +0.04	8.69	8.49	8.49	7,319
13 Jul 17	8.62000 -0.04	8.69	8.30	8.33	8,486
12 Jul 17	8.66000 +0.03	8.68	8.51	8.67	9,783
11 Jul 17	8.63000 -0.04	8.69	8.62	8.69	3,140
10 Jul 17	8.67000 +0.12	8.70	8.48	8.48	15,429
07 Jul 17	8.55000 +0.02	8.59	8.42	8.52	16,194
06 Jul 17	8.53000 -0.03	8.57	8.50	8.57	8,709
05 Jul 17	8.56000 -0.04	8.74	8.55	8.68	8,973
03 Jul 17	8.60000 +0.09	8.74	8.50	8.60	17,590
30 Jun 17	8.51000 -0.05	8.74	8.48	8.53	10,113
29 Jun 17	8.56000 -0.43	8.89	8.27	8.89	73,347
28 Jun 17	8.99000 -0.14	9.16	8.88	9.15	28,894
27 Jun 17	9.13000 -0.02	9.17	9.01	9.17	12,638
26 Jun 17	9.15000 +0.04	9.19	9.12	9.12	36,930
23 Jun 17	9.11000 +0.05	9.13	9.05	9.06	23,069
22 Jun 17	9.06000 -0.01	9.10	9.02	9.10	16,095
21 Jun 17	9.07000 -0.02	9.13	9.01	9.01	13,975
20 Jun 17	9.09000 +0.37	9.09	8.71	8.72	33,182
19 Jun 17	8.72000 +0.11	8.73	8.59	8.63	21,242
16 Jun 17	8.61000 +0.08	8.62	8.38	8.51	64,758
15 Jun 17	8.53000 +0.09	8.64	8.46	8.47	35,999
14 Jun 17	8.44000 -0.04	8.55	8.44	8.51	37,989
13 Jun 17	8.48000 +0.08	8.58	8.34	8.40	18,929
12 Jun 17	8.40000 -0.08	8.54	8.14	8.41	44,945
09 Jun 17	8.48000 -0.19	8.65	8.29	8.62	86,291
08 Jun 17	8.67000 -0.32	9.00	8.57	8.98	75,663
07 Jun 17	8.99000 +0.17	9.00	8.85	8.85	33,313
06 Jun 17	8.82000 +0.00	9.00	8.70	8.78	44,097
05 Jun 17	8.82000 +0.15	8.82	8.67	8.67	31,981
02 Jun 17	8.67000 +0.07	8.78	8.51	8.57	27,935
01 Jun 17	8.60000 -0.07	8.80	8.55	8.76	67,485
31 May 17	8.67000 +0.08	8.80	8.60	8.67	29,775
30 May 17	8.59000 +0.02	8.70	8.40	8.57	53,801
26 May 17	8.57000 +0.12	8.57	8.35	8.41	48,013
25 May 17	8.45000 +0.03	8.57	8.35	8.43	31,074
24 May 17	8.42000 -0.13	8.55	8.38	8.51	38,987
23 May 17	8.55000 +0.04	8.55	8.28	8.44	40,460
22 May 17	8.51000 +0.22	8.51	8.21	8.23	86,561
19 May 17	8.29000 +0.12	8.36	8.12	8.18	51,178
18 May 17	8.17000 +0.05	8.26	8.01	8.15	119,312
17 May 17	8.12000 -0.13	8.28	8.03	8.17	166,111
16 May 17	8.25000 -0.14	8.44	8.14	8.41	151,908
15 May 17	8.39000 -0.02	8.49	8.21	8.43	66,365
12 May 17	8.41000 +0.06	8.49	8.29	8.35	29,046
11 May 17	8.35000 +0.00	8.39	8.20	8.26	14,109
10 May 17	8.35000 -0.01	8.38	8.24	8.32	73,178
09 May 17	8.36000 +0.00	8.39	8.14	8.35	38,966
08 May 17	8.36000 -0.10	8.51	8.16	8.39	48,476
05 May 17	8.46000 +0.04	8.48	8.05	8.47	43,665
04 May 17	8.42000 -0.08	8.54	8.35	8.53	25,273
03 May 17	8.50000 +0.09	8.54	8.33	8.41	23,752
02 May 17	8.41000 -0.12	8.59	8.40	8.53	44,872
01 May 17	8.53000 -0.02	8.63	8.37	8.60	53,269
28 Apr 17	8.55000 +0.23	8.61	8.17	8.32	65,164
27 Apr 17	8.32000 -0.09	8.41	8.05	8.39	402,890
26 Apr 17	8.41000 +0.01	8.42	8.28	8.42	43,862
25 Apr 17	8.40000 +0.06	8.57	8.25	8.40	70,105
24 Apr 17	8.34000 +0.05	8.50	8.26	8.37	71,589
21 Apr 17	8.29000 +0.02	8.32	8.25	8.30	24,366
20 Apr 17	8.27000 +0.11	8.44	8.21	8.26	142,673
19 Apr 17	8.16000 +0.32	8.16	7.89	7.89	161,950
18 Apr 17	7.84000 +0.16	7.92	7.61	7.61	211,532
17 Apr 17	7.68000 +0.26	7.75	7.43	7.43	109,852
13 Apr 17	7.42000 +0.05	7.49	7.20	7.20	89,025
12 Apr 17	7.37000 +0.03	7.38	7.30	7.34	25,833
11 Apr 17	7.34000 +0.02	7.35	7.32	7.32	8,289
10 Apr 17	7.32000 +0.06	7.35	7.25	7.26	24,780
07 Apr 17	7.26000 +0.01	7.34	7.25	7.29	19,543
06 Apr 17	7.25000 +0.07	7.25	7.22	7.24	10,678
05 Apr 17	7.18000 +0.02	7.33	7.15	7.18	38,313
04 Apr 17	7.16000 +0.08	7.31	7.08	7.14	425
03 Apr 17	7.08000 -0.09	7.31	7.08	7.22	306
31 Mar 17	7.17000 +0.10	7.20	7.10	7.18	31,119
30 Mar 17	7.07000 -0.21	7.32	7.07	7.32	9,310
29 Mar 17	7.28010 +0.14	7.34	7.07	7.07	30,510
28 Mar 17	7.14000 +0.02	7.20	7.02	7.06	29,260
27 Mar 17	7.12000 +0.08	7.12	7.02	7.02	7,867
24 Mar 17	7.04000 -0.04	7.10	7.02	7.09	24,950
23 Mar 17	7.08000 +0.08	7.12	7.04	7.05	5,860
22 Mar 17	7.00000 -0.05	7.09	6.95	7.09	18,861
21 Mar 17	7.05000 -0.05	7.13	6.91	7.07	25,290
20 Mar 17	7.10000 -0.10	7.23	7.10	7.14	40,229
17 Mar 17	7.20000 +0.27	7.25	6.94	6.94	46,608
16 Mar 17	6.93000 -0.05	6.99	6.81	6.89	55,022
15 Mar 17	6.98000 +0.22	6.99	6.66	6.80	42,125
14 Mar 17	6.76000 +0.08	6.81	6.60	6.73	7,036
13 Mar 17	6.68500 +0.16	6.71	6.35	6.40	65,002
10 Mar 17	6.52000 +0.07	6.57	6.50	6.51	3,597
09 Mar 17	6.45000 +0.03	6.51	6.40	6.40	20,392
08 Mar 17	6.42000 +0.16	6.42	6.28	6.37	37,302
07 Mar 17	6.26000 -0.11	6.40	6.25	6.40	24,397
06 Mar 17	6.37000 -0.10	6.46	6.35	6.41	15,730
03 Mar 17	6.47000 +0.03	6.48	6.32	6.48	24,656
02 Mar 17	6.44000 -0.11	6.51	6.41	6.51	9,428
01 Mar 17	6.55000 +0.00	6.59	6.54	6.56	11,622
28 Feb 17	6.55000 -0.17	6.69	6.39	6.65	30,431
27 Feb 17	6.72000 +0.10	6.72	6.68	6.69	21,214
24 Feb 17	6.62000 +0.01	6.62	6.46	6.50	6,434
23 Feb 17	6.61250 -0.05	6.62	6.46	6.62	71,866
22 Feb 17	6.66000 -0.06	6.77	6.59	6.77	6,026
21 Feb 17	6.72000 -0.28	7.00	6.61	6.99	59,445
17 Feb 17	7.00000 +0.22	7.00	6.73	6.73	41,877
16 Feb 17	6.78000 +0.07	6.87	6.62	6.74	92,123
15 Feb 17	6.70600 +0.11	6.74	6.53	6.64	78,585
14 Feb 17	6.60000 +0.03	6.64	6.57	6.58	11,447
13 Feb 17	6.57000 +0.06	6.60	6.51	6.51	11,388
10 Feb 17	6.51000 +0.01	6.64	6.33	6.45	71,837
09 Feb 17	6.50000 +0.09	6.53	6.38	6.45	17,401
08 Feb 17	6.41000 -0.08	6.48	6.34	6.45	5,507
07 Feb 17	6.49000 +0.13	6.49	6.28	6.41	26,504
06 Feb 17	6.36000 +0.03	6.36	6.26	6.33	18,064
03 Feb 17	6.33500 -0.11	6.44	6.33	6.44	12,247
02 Feb 17	6.45000 +0.00	6.45	6.42	6.43	7,849
01 Feb 17	6.45000 -0.06	6.82	6.31	6.60	28,728
31 Jan 17	6.51000 +0.24	6.54	6.28	6.28	58,850
30 Jan 17	6.27000 -0.01	6.29	6.25	6.25	10,918
27 Jan 17	6.28000 -0.01	6.35	6.20	6.35	5,220
26 Jan 17	6.29000 +0.17	6.48	6.13	6.13	51,404
25 Jan 17	6.12210 +0.05	6.15	6.00	6.08	44,784
24 Jan 17	6.07000 +0.06	6.09	5.93	5.93	18,289
23 Jan 17	6.01000 -0.01	6.06	5.81	6.06	131,156
20 Jan 17	6.02000 -0.02	6.03	5.84	5.97	5,237
19 Jan 17	6.04000 +0.09	6.05	5.81	5.91	12,201
18 Jan 17	5.95000 -0.10	6.04	5.80	6.03	29,409
17 Jan 17	6.05000 +0.19	6.05	5.89	5.89	25,972
13 Jan 17	5.86000 +0.22	5.90	5.59	5.59	34,359
12 Jan 17	5.64000 +0.04	5.64	5.59	5.63	5,191
11 Jan 17	5.60000 +0.02	5.76	5.60	5.65	11,541
10 Jan 17	5.58000 -0.10	5.72	5.55	5.68	35,684
09 Jan 17	5.67790 -0.04	5.75	5.64	5.75	14,437
06 Jan 17	5.72000 +0.04	5.73	5.70	5.71	9,781
05 Jan 17	5.68000 +0.12	5.69	5.60	5.60	12,494
04 Jan 17	5.56000 +0.06	5.59	5.50	5.50	29,706
03 Jan 17	5.50000 -0.08	5.59	5.48	5.59	5,883
30 Dec 16	5.58000 +0.19	5.59	5.40	5.40	16,480
29 Dec 16	5.39000 +0.08	5.42	5.25	5.35	16,169
28 Dec 16	5.31000 -0.04	5.40	5.29	5.32	6,552
27 Dec 16	5.35000 -0.09	5.47	5.35	5.47	3,100
23 Dec 16	5.44000 +0.04	5.46	5.36	5.36	10,486
22 Dec 16	5.40000 +0.05	5.44	5.28	5.39	8,856
21 Dec 16	5.35000 -0.02	5.41	5.29	5.37	9,773
20 Dec 16	5.37000 +0.06	5.43	5.29	5.29	4,642
19 Dec 16	5.31000 +0.03	5.33	5.25	5.31	10,720
16 Dec 16	5.28000 +0.01	5.30	5.24	5.24	20,354
15 Dec 16	5.27000 -0.01	5.30	5.26	5.26	1,331
14 Dec 16	5.28000 -0.01	5.30	5.22	5.29	3,307
13 Dec 16	5.29110 +0.11	5.30	5.09	5.15	15,397
12 Dec 16	5.18000 -0.13	5.26	5.15	5.26	11,285
09 Dec 16	5.31000 -0.03	5.39	5.30	5.39	3,815
08 Dec 16	5.34000 +0.09	5.44	5.19	5.29	14,100
07 Dec 16	5.25000 -0.04	5.33	5.25	5.33	23,959
06 Dec 16	5.29000 +0.01	5.38	5.29	5.30	14,969
05 Dec 16	5.28000 +0.03	5.36	5.25	5.30	7,479
02 Dec 16	5.24900 -0.04	5.35	5.22	5.34	3,767
01 Dec 16	5.29000 -0.06	5.44	5.29	5.33	3,767
30 Nov 16	5.35000 +0.05	5.39	5.26	5.35	18,385
29 Nov 16	5.30000 +0.12	5.37	5.24	5.24	5,854
28 Nov 16	5.18000 -0.04	5.22	5.16	5.22	2,950
25 Nov 16	5.22000 +0.04	5.22	5.18	5.21	773
23 Nov 16	5.18000 +0.07	5.22	5.10	5.16	27,158
22 Nov 16	5.11000 -0.06	5.24	5.07	5.21	14,355
21 Nov 16	5.17000 -0.06	5.27	5.17	5.25	33,824
18 Nov 16	5.23000 +0.17	5.29	5.06	5.11	26,363
17 Nov 16	5.06000 +0.03	5.13	5.06	5.08	8,665
16 Nov 16	5.03000 +0.32	5.04	4.71	4.76	34,956
15 Nov 16	4.71000 -0.29	5.06	4.69	5.06	53,433
14 Nov 16	5.00000 -0.48	5.52	4.92	5.49	238,356
11 Nov 16	5.48000 +0.08	5.59	5.40	5.40	8,488
10 Nov 16	5.40000 +0.02	5.42	5.36	5.40	23,903
09 Nov 16	5.38000 -0.05	5.43	5.31	5.36	9,694
08 Nov 16	5.43000 -0.05	5.53	5.42	5.42	7,792
07 Nov 16	5.48000 +0.15	5.49	5.42	5.42	5,109
04 Nov 16	5.33000 -0.02	5.43	5.31	5.33	9,140
03 Nov 16	5.35000 +0.07	5.40	5.29	5.33	4,395
02 Nov 16	5.28000 -0.02	5.28	5.25	5.25	4,677
01 Nov 16	5.30000 -0.24	5.57	5.26	5.57	23,918
31 Oct 16	5.54000 +0.02	5.57	5.53	5.54	12,943
28 Oct 16	5.52000 +0.05	5.54	5.50	5.50	11,705
27 Oct 16	5.47000 -0.08	5.50	5.45	5.46	3,603
26 Oct 16	5.55000 +0.02	5.59	5.53	5.53	8,767
25 Oct 16	5.53000 +0.04	5.56	5.45	5.45	123,109
24 Oct 16	5.49000 +0.11	5.50	5.40	5.43	14,172
21 Oct 16	5.38000 +0.07	5.43	5.33	5.34	18,105
20 Oct 16	5.31000 +0.05	5.31	5.26	5.26	10,493
19 Oct 16	5.26000 +0.01	5.32	5.22	5.28	22,111
18 Oct 16	5.25000 +0.05	5.26	5.11	5.26	28,954
17 Oct 16	5.20000 +0.00	5.26	5.10	5.11	6,285
14 Oct 16	5.20000 +0.08	5.20	5.09	5.09	8,238
13 Oct 16	5.12000 +0.00	5.13	5.06	5.10	7,695
12 Oct 16	5.12000 -0.12	5.31	5.06	5.29	25,830
11 Oct 16	5.24000 -0.06	5.28	5.17	5.25	11,063
10 Oct 16	5.30000 +0.17	5.30	5.17	5.17	5,277
07 Oct 16	5.13000 -0.16	5.24	5.03	5.24	11,786
06 Oct 16	5.29000 +0.03	5.35	5.16	5.27	22,371
05 Oct 16	5.26000 +0.03	5.31	5.20	5.20	7,623
04 Oct 16	5.23000 -0.09	5.34	5.20	5.33	11,847
03 Oct 16	5.32000 -0.04	5.37	5.30	5.35	16,772
30 Sep 16	5.36350 +0.14	5.37	5.22	5.22	14,928
29 Sep 16	5.22000 -0.02	5.28	5.20	5.26	9,510
28 Sep 16	5.24000 -0.04	5.30	5.22	5.25	18,969
27 Sep 16	5.28000 +0.03	5.30	5.26	5.27	15,193
26 Sep 16	5.25000 +0.08	5.29	5.07	5.19	9,020
23 Sep 16	5.17000 +0.03	5.26	5.14	5.14	23,261
22 Sep 16	5.14000 +0.12	5.21	5.05	5.06	6,495
21 Sep 16	5.02050 +0.00	5.05	5.02	5.03	6,190
20 Sep 16	5.02010 -0.02	5.06	4.99	4.99	1,286
19 Sep 16	5.04000 +0.02	5.04	5.00	5.02	1,290
16 Sep 16	5.02000 +0.06	5.11	4.91	4.93	10,797
15 Sep 16	4.96000 -0.06	5.05	4.86	5.00	13,219
14 Sep 16	5.02000 +0.02	5.03	5.01	5.01	3,456
13 Sep 16	5.00000 -0.09	5.08	5.00	5.06	13,406
12 Sep 16	5.09000 +0.00	5.13	5.06	5.12	12,891
09 Sep 16	5.09000 -0.10	5.17	5.04	5.14	6,729
08 Sep 16	5.19000 -0.02	5.30	5.13	5.30	9,925
07 Sep 16	5.21000 +0.00	5.31	5.20	5.20	14,519
06 Sep 16	5.21000 +0.00	5.29	5.13	5.25	7,739
02 Sep 16	5.21000 +0.05	5.37	5.10	5.23	57,130
01 Sep 16	5.16000 -0.16	5.37	5.13	5.37	25,926
31 Aug 16	5.32000 -0.03	5.36	5.32	5.33	5,126
30 Aug 16	5.35000 +0.05	5.35	5.32	5.34	6,046
29 Aug 16	5.30000 -0.05	5.35	5.29	5.33	18,603
26 Aug 16	5.35000 +0.07	5.40	5.29	5.33	3,661
25 Aug 16	5.28000 -0.17	5.46	5.25	5.45	30,313
24 Aug 16	5.45000 -0.02	5.50	5.33	5.46	14,233
23 Aug 16	5.47000 +0.00	5.47	5.43	5.47	14,316
22 Aug 16	5.47000 -0.05	5.54	5.42	5.54	22,963
19 Aug 16	5.52000 +0.12	5.53	5.38	5.43	8,467
18 Aug 16	5.40000 +0.01	5.42	5.38	5.38	6,092
17 Aug 16	5.39000 +0.01	5.39	5.22	5.38	33,214
16 Aug 16	5.38000 +0.00	5.38	5.32	5.37	10,879
15 Aug 16	5.38000 +0.05	5.38	5.33	5.35	4,367
12 Aug 16	5.33000 +0.02	5.37	5.23	5.33	12,031
11 Aug 16	5.31000 +0.12	5.34	5.19	5.24	6,313
10 Aug 16	5.19000 -0.01	5.19	5.16	5.16	457
09 Aug 16	5.20000 +0.13	5.22	5.15	5.15	18,602
08 Aug 16	5.07350 +0.04	5.12	5.07	5.10	7,377
05 Aug 16	5.03000 -0.04	5.10	5.02	5.07	4,581
04 Aug 16	5.07000 -0.01	5.13	5.07	5.13	438
03 Aug 16	5.08000 -0.10	5.21	5.06	5.21	10,722
02 Aug 16	5.18000 +0.06	5.21	5.09	5.15	16,833
01 Aug 16	5.12000 -0.03	5.15	5.12	5.15	1,680
29 Jul 16	5.15000 +0.06	5.16	5.09	5.09	4,491
28 Jul 16	5.09000 -0.03	5.10	5.04	5.04	1,940
27 Jul 16	5.12000 -0.01	5.12	4.69	5.00	57,102
26 Jul 16	5.12960 -0.10	5.27	5.05	5.27	13,760
25 Jul 16	5.23000 -0.02	5.31	5.23	5.30	21,767
22 Jul 16	5.25000 +0.13	5.33	5.18	5.18	16,030
21 Jul 16	5.12000 -0.08	5.20	5.10	5.16	11,582
20 Jul 16	5.19900 +0.02	5.22	5.16	5.21	16,936
19 Jul 16	5.18000 +0.01	5.23	5.11	5.11	18,746
18 Jul 16	5.16800 +0.00	5.18	5.09	5.17	10,335
15 Jul 16	5.17000 -0.01	5.19	5.11	5.19	5,286
14 Jul 16	5.18000 +0.09	5.19	5.03	5.16	13,478
13 Jul 16	5.09000 -0.06	5.35	5.04	5.25	34,054
12 Jul 16	5.15000 -0.01	5.29	5.15	5.20	16,540
11 Jul 16	5.16000 +0.03	5.20	5.10	5.10	20,779
08 Jul 16	5.13000 +0.19	5.13	4.97	4.98	29,281
07 Jul 16	4.94000 -0.12	5.04	4.94	5.04	4,491
06 Jul 16	5.06000 +0.17	5.10	4.93	4.93	36,938
05 Jul 16	4.89000 +0.06	4.92	4.72	4.87	33,313
01 Jul 16	4.83000 +0.04	4.93	4.80	4.87	24,072
30 Jun 16	4.79000 +0.00	4.96	4.73	4.88	52,011
29 Jun 16	4.79000 +0.20	4.82	4.58	4.78	28,435
28 Jun 16	4.59000 +0.00	4.59	4.54	4.54	2,427
27 Jun 16	4.59000 -0.08	4.65	4.50	4.65	7,439
24 Jun 16	4.67000 -0.08	4.73	4.62	4.62	9,942
23 Jun 16	4.75000 -0.03	4.84	4.75	4.77	5,679
22 Jun 16	4.78000 -0.09	4.94	4.73	4.94	2,504
21 Jun 16	4.87000 +0.06	4.95	4.81	4.81	17,304
20 Jun 16	4.81000 +0.04	4.83	4.68	4.73	13,794
17 Jun 16	4.77000 +0.02	4.80	4.58	4.80	38,877
16 Jun 16	4.75000 +0.05	4.83	4.60	4.75	45,615
15 Jun 16	4.70000 -0.02	4.78	4.67	4.78	8,735
14 Jun 16	4.72000 -0.03	4.78	4.69	4.77	8,403
13 Jun 16	4.75000 -0.03	4.85	4.68	4.73	7,967
10 Jun 16	4.78000 +0.07	4.84	4.71	4.71	23,356
09 Jun 16	4.71000 -0.03	4.74	4.66	4.68	8,895
08 Jun 16	4.74000 -0.02	4.80	4.61	4.80	51,629
07 Jun 16	4.76000 +0.01	4.76	4.61	4.70	13,811
06 Jun 16	4.75000 +0.18	4.75	4.58	4.74	9,253
03 Jun 16	4.57000 +0.00	4.62	4.56	4.60	16,467
02 Jun 16	4.57000 +0.04	4.57	4.49	4.52	16,358
01 Jun 16	4.53000 +0.18	4.57	4.31	4.37	50,948
31 May 16	4.35000 -0.19	4.56	4.30	4.49	16,094
27 May 16	4.54000 -0.02	4.57	4.48	4.56	35,671
26 May 16	4.56000 +0.00	4.57	4.51	4.57	14,105
25 May 16	4.56000 +0.01	4.60	4.52	4.55	44,150
24 May 16	4.55000 +0.06	4.60	4.48	4.50	52,987
23 May 16	4.49000 -0.01	4.59	4.47	4.50	31,353
20 May 16	4.50000 +0.01	4.57	4.46	4.50	89,634
19 May 16	4.49000 +0.03	4.50	4.42	4.42	26,479
18 May 16	4.46000 -0.03	4.58	4.45	4.49	68,286
17 May 16	4.49000 -0.22	4.77	4.49	4.75	70,712
16 May 16	4.71000 -0.09	4.90	4.70	4.79	90,769
13 May 16	4.80000 -0.21	5.03	4.52	5.00	126,774
12 May 16	5.01000 -0.27	5.35	4.86	5.35	71,883
11 May 16	5.28000 -0.21	5.65	5.28	5.41	70,408
10 May 16	5.49500 -0.24	5.74	5.48	5.74	52,796
09 May 16	5.73000 -0.12	5.90	5.64	5.84	67,960
06 May 16	5.85000 +0.25	5.99	5.63	5.79	13,820
05 May 16	5.60000 +0.34	5.70	5.35	5.35	41,684
04 May 16	5.26000 -0.91	6.07	5.20	6.01	133,582
03 May 16	6.17000 -0.20	6.34	6.00	6.25	25,739
02 May 16	6.37000 -0.02	6.38	6.26	6.37	4,594
29 Apr 16	6.39000 -0.08	6.43	6.25	6.38	6,540
28 Apr 16	6.47000 -0.02	6.49	6.28	6.43	7,105
27 Apr 16	6.49000 -0.01	6.56	6.46	6.46	14,627
26 Apr 16	6.50000 -0.04	6.70	6.37	6.48	37,101
25 Apr 16	6.54000 -0.11	6.65	6.42	6.57	15,091
22 Apr 16	6.65000 -0.19	6.84	6.55	6.76	21,465
21 Apr 16	6.84000 +0.18	6.88	6.46	6.59	45,966
20 Apr 16	6.66000 -0.20	6.92	6.56	6.79	15,828
19 Apr 16	6.86000 +0.03	7.09	6.68	6.91	62,092
18 Apr 16	6.83000 +0.13	7.04	6.66	6.66	65,327
15 Apr 16	6.70000 +0.23	6.73	6.44	6.44	22,226
14 Apr 16	6.47000 -0.06	6.55	6.40	6.52	6,112
13 Apr 16	6.53000 +0.18	6.55	6.34	6.34	22,047
12 Apr 16	6.35000 -0.08	6.48	6.20	6.45	16,711
11 Apr 16	6.43000 -0.06	6.50	6.34	6.50	9,270
08 Apr 16	6.48640 +0.08	6.49	6.21	6.21	6,450
07 Apr 16	6.41000 +0.08	6.45	6.27	6.34	11,020
06 Apr 16	6.33000 +0.10	6.36	6.20	6.20	7,890
05 Apr 16	6.23010 -0.22	6.44	6.23	6.43	6,516
04 Apr 16	6.45000 -0.15	6.63	6.38	6.59	41,941
01 Apr 16	6.60000 -0.03	6.71	6.43	6.63	57,941
31 Mar 16	6.63000 +0.88	6.91	6.01	6.25	93,328
30 Mar 16	5.75000 -0.01	5.81	5.73	5.81	13,676
29 Mar 16	5.76000 -0.03	5.89	5.66	5.79	15,464
28 Mar 16	5.79500 +0.16	5.80	5.48	5.48	29,162
24 Mar 16	5.63040 +0.42	5.63	5.27	5.39	37,226
23 Mar 16	5.21000 -0.18	5.38	5.21	5.37	18,353
22 Mar 16	5.39000 -0.02	5.46	5.37	5.41	22,868
21 Mar 16	5.41000 -0.08	5.56	5.38	5.55	39,862
18 Mar 16	5.49000 +0.01	5.53	5.45	5.45	15,254
17 Mar 16	5.48000 +0.10	5.49	5.34	5.42	10,184
16 Mar 16	5.38000 +0.00	5.48	5.28	5.48	10,204
15 Mar 16	5.38000 -0.11	5.51	5.23	5.51	27,237
14 Mar 16	5.49000 -0.73	6.09	5.22	6.05	115,249
11 Mar 16	6.22000 -0.07	6.38	6.08	6.29	9,865
10 Mar 16	6.29000 -0.09	6.34	6.21	6.34	7,670
09 Mar 16	6.38000 +0.05	6.39	6.19	6.32	9,885
08 Mar 16	6.33000 -0.02	6.37	6.10	6.32	34,903
07 Mar 16	6.35000 +0.01	6.39	6.10	6.35	28,201
04 Mar 16	6.34000 -0.01	6.47	6.25	6.41	15,993
03 Mar 16	6.35000 +0.06	6.46	6.15	6.25	16,361
02 Mar 16	6.29000 +0.19	6.35	6.02	6.10	69,890
01 Mar 16	6.10000 +0.32	6.14	5.75	5.78	62,774
29 Feb 16	5.78000 -0.01	5.85	5.74	5.85	1,953
26 Feb 16	5.79200 -0.06	5.96	5.62	5.79	20,431
25 Feb 16	5.85000 -0.18	6.12	5.85	6.12	9,778
24 Feb 16	6.03000 +0.20	6.30	5.93	5.97	8,774
23 Feb 16	5.83000 +0.06	5.95	5.78	5.95	9,627
22 Feb 16	5.77000 +0.20	5.89	5.52	5.66	13,629
19 Feb 16	5.57000 +0.04	5.71	5.55	5.55	6,451
18 Feb 16	5.53000 +0.14	5.77	5.47	5.57	11,870
17 Feb 16	5.39000 +0.20	5.62	5.22	5.22	12,110
16 Feb 16	5.19000 -0.10	5.30	5.19	5.23	18,320
12 Feb 16	5.29000 -0.10	5.39	5.17	5.39	7,653
11 Feb 16	5.39000 +0.22	5.43	5.07	5.30	13,248
10 Feb 16	5.17000 +0.07	5.31	5.14	5.18	4,871
09 Feb 16	5.10000 +0.06	5.25	5.04	5.07	12,831
08 Feb 16	5.04000 -0.33	5.31	5.01	5.25	16,092
05 Feb 16	5.37000 -0.29	5.55	5.30	5.54	36,240
04 Feb 16	5.66000 -0.03	5.76	5.58	5.71	5,278
03 Feb 16	5.69000 +0.06	5.77	5.58	5.68	7,558
02 Feb 16	5.63000 -0.02	5.68	5.60	5.66	2,311
01 Feb 16	5.65000 -0.17	5.79	5.64	5.79	7,918
29 Jan 16	5.82000 +0.22	5.90	5.62	5.66	12,437
28 Jan 16	5.60000 +0.08	5.73	5.52	5.58	7,464
27 Jan 16	5.52000 -0.08	5.69	5.52	5.65	6,834
26 Jan 16	5.60000 +0.18	5.73	5.42	5.42	12,318
25 Jan 16	5.42000 -0.13	5.51	5.40	5.47	5,607
22 Jan 16	5.55000 +0.11	5.74	5.41	5.52	21,683
21 Jan 16	5.44000 -0.16	5.70	5.35	5.63	36,382
20 Jan 16	5.60000 +0.17	5.76	5.40	5.40	14,715
19 Jan 16	5.43000 -0.13	5.59	5.41	5.57	5,789
15 Jan 16	5.56000 -0.38	5.85	5.40	5.71	62,797
14 Jan 16	5.94000 +0.03	6.00	5.64	5.97	23,048
13 Jan 16	5.91000 -0.10	5.98	5.72	5.93	17,672
12 Jan 16	6.01000 +0.16	6.10	5.71	5.85	12,454
11 Jan 16	5.85000 -0.04	5.99	5.75	5.85	29,761
08 Jan 16	5.89000 -0.20	6.02	5.62	6.00	27,998
07 Jan 16	6.09000 -0.05	6.14	5.72	6.02	65,646
06 Jan 16	6.14050 -0.22	6.40	6.14	6.26	17,766
05 Jan 16	6.36000 -0.08	6.49	6.24	6.36	12,729
04 Jan 16	6.44000 -0.29	6.72	6.36	6.64	18,182
31 Dec 15	6.73000 -0.04	6.99	6.68	6.81	51,764
30 Dec 15	6.77000 +0.15	6.85	6.51	6.57	43,213
29 Dec 15	6.62000 +0.15	6.66	6.42	6.48	53,041
28 Dec 15	6.47000 -0.06	6.54	6.41	6.48	17,274
24 Dec 15	6.53000 -0.01	6.53	6.51	6.53	4,562
23 Dec 15	6.54000 +0.00	6.65	6.46	6.65	18,200
22 Dec 15	6.54000 +0.02	6.72	6.41	6.48	32,007
21 Dec 15	6.52000 +0.46	6.57	6.10	6.20	23,337
18 Dec 15	6.06000 -0.29	6.42	6.06	6.30	77,110
17 Dec 15	6.35000 -0.06	6.49	6.21	6.44	14,857
16 Dec 15	6.41000 +0.07	6.75	6.32	6.32	31,956
15 Dec 15	6.34000 +0.20	6.42	6.07	6.29	33,671
14 Dec 15	6.14000 -0.11	6.39	6.06	6.34	60,239
11 Dec 15	6.25000 -0.16	6.47	6.15	6.20	102,523
10 Dec 15	6.41000 +0.17	6.57	6.28	6.28	32,683
09 Dec 15	6.24000 -0.44	6.76	6.16	6.68	84,279
08 Dec 15	6.68000 -0.23	6.95	6.50	6.84	57,962
07 Dec 15	6.91000 +0.00	6.99	6.82	6.98	22,010
04 Dec 15	6.91000 -0.24	7.18	6.89	7.10	30,880
03 Dec 15	7.15000 -0.14	7.29	7.03	7.29	32,764
02 Dec 15	7.29000 +0.09	7.33	7.17	7.30	79,427
01 Dec 15	7.20000 +0.40	7.32	6.69	6.75	113,584
30 Nov 15	6.80000 -0.05	6.90	6.66	6.90	31,969
27 Nov 15	6.85000 +0.15	6.89	6.69	6.75	28,897
25 Nov 15	6.70000 -0.06	6.83	6.37	6.61	48,499
24 Nov 15	6.76000 +0.24	6.95	6.38	6.41	49,538
23 Nov 15	6.52000 -0.22	6.78	6.50	6.75	32,761
20 Nov 15	6.74000 -0.09	6.85	6.60	6.71	14,073
19 Nov 15	6.83000 -0.03	6.97	6.51	6.86	27,769
18 Nov 15	6.86000 -0.12	7.00	6.77	6.95	39,845
17 Nov 15	6.98000 -0.06	7.12	6.70	6.89	45,554
16 Nov 15	7.04000 -0.35	7.40	7.00	7.40	115,491
13 Nov 15	7.39000 +0.14	7.44	7.17	7.29	143,969
12 Nov 15	7.25000 +0.20	7.53	6.89	6.99	185,304
11 Nov 15	7.04700 +0.36	7.15	6.78	6.78	183,277
10 Nov 15	6.69000 +0.30	6.91	6.05	6.34	152,215
09 Nov 15	6.39000 +0.41	6.42	5.75	6.00	234,171
06 Nov 15	5.98000 -0.22	6.23	5.95	6.23	138,100
05 Nov 15	6.20000 +1.01	6.40	5.72	5.72	420,586
04 Nov 15	5.19000 +0.07	5.20	5.14	5.15	21,975
03 Nov 15	5.12000 -0.07	5.28	5.06	5.15	13,671
02 Nov 15	5.19000 -0.07	5.33	5.12	5.33	14,988
30 Oct 15	5.26000 -0.22	5.50	5.24	5.45	5,632
29 Oct 15	5.48000 +0.02	5.58	5.32	5.32	23,850
28 Oct 15	5.46000 +0.26	5.46	5.15	5.15	19,106
27 Oct 15	5.20000 +0.07	5.28	5.17	5.22	4,734
26 Oct 15	5.13000 -0.16	5.31	5.12	5.29	2,044
23 Oct 15	5.29000 -0.16	5.51	5.26	5.51	24,115
22 Oct 15	5.45000 +0.04	5.72	5.27	5.27	79,946
21 Oct 15	5.41000 -0.07	5.54	5.32	5.33	12,289
20 Oct 15	5.47650 -0.03	5.50	5.30	5.44	56,744
19 Oct 15	5.50600 +0.16	5.51	5.39	5.39	25,961
16 Oct 15	5.35000 -0.05	5.44	5.35	5.35	9,898
15 Oct 15	5.40000 +0.03	5.48	5.31	5.48	6,510
14 Oct 15	5.37000 -0.11	5.52	5.31	5.48	26,470
13 Oct 15	5.48000 -0.03	5.64	5.48	5.56	21,132
12 Oct 15	5.51000 -0.03	5.55	5.25	5.45	27,150
09 Oct 15	5.53640 -0.21	5.81	5.53	5.81	7,295
08 Oct 15	5.75000 +0.24	5.75	5.44	5.44	8,655
07 Oct 15	5.51000 -0.06	5.64	5.30	5.48	34,681
06 Oct 15	5.57000 -0.01	5.61	5.51	5.61	5,732
05 Oct 15	5.58000 +0.14	5.63	5.45	5.57	53,844
02 Oct 15	5.44000 +0.25	5.44	5.11	5.17	23,993
01 Oct 15	5.19000 -0.10	5.25	5.08	5.22	22,889
30 Sep 15	5.29000 +0.11	5.30	5.20	5.25	43,305
29 Sep 15	5.18000 +0.19	5.25	4.89	4.89	37,274
28 Sep 15	4.99000 +0.00	4.99	4.93	4.98	3,842
25 Sep 15	4.99000 +0.02	5.25	4.89	5.03	39,772
24 Sep 15	4.97200 -0.03	4.98	4.91	4.94	1,055
23 Sep 15	5.00000 +0.05	5.01	4.86	4.86	33,068
22 Sep 15	4.95000 -0.02	4.99	4.85	4.85	10,693
21 Sep 15	4.97000 +0.23	5.02	4.94	4.98	35,721
18 Sep 15	4.74000 -0.25	5.01	4.74	5.00	14,794
17 Sep 15	4.99000 +0.06	5.00	4.77	4.77	31,174
16 Sep 15	4.92500 -0.04	5.02	4.89	5.00	39,234
15 Sep 15	4.97000 -0.04	5.00	4.94	5.00	30,773
14 Sep 15	5.01000 +0.05	5.03	4.88	5.01	8,333
11 Sep 15	4.96000 +0.22	5.21	4.73	4.73	16,134
10 Sep 15	4.74000 +0.04	4.77	4.63	4.74	3,024
09 Sep 15	4.70000 -0.02	4.70	4.63	4.68	2,997
08 Sep 15	4.72000 +0.08	4.76	4.57	4.57	6,852
04 Sep 15	4.64000 +0.04	4.71	4.54	4.54	6,187
03 Sep 15	4.60000 -0.01	4.72	4.57	4.72	6,910
02 Sep 15	4.61000 +0.11	4.74	4.51	4.74	13,732
01 Sep 15	4.50000 +0.00	4.58	4.41	4.41	5,547
31 Aug 15	4.50000 +0.01	4.57	4.41	4.57	9,366
28 Aug 15	4.49000 -0.09	4.70	4.48	4.70	2,674
27 Aug 15	4.58000 +0.02	4.64	4.47	4.64	4,227
26 Aug 15	4.56000 +0.03	4.71	4.49	4.49	2,888
25 Aug 15	4.53000 +0.13	4.64	4.41	4.60	8,095
24 Aug 15	4.40000 +0.00	4.40	3.91	4.18	7,569
21 Aug 15	4.40000 -0.04	4.54	4.33	4.48	6,913
20 Aug 15	4.44000 -0.11	4.55	4.25	4.49	6,293
19 Aug 15	4.55000 -0.03	4.55	4.52	4.55	801
18 Aug 15	4.58000 +0.11	4.58	4.49	4.53	3,501
17 Aug 15	4.47000 -0.06	4.60	4.42	4.60	17,636
14 Aug 15	4.53000 -0.10	4.82	4.45	4.60	12,927
13 Aug 15	4.63000 -0.14	4.75	4.61	4.74	2,840
12 Aug 15	4.77000 -0.14	4.88	4.76	4.77	6,068
11 Aug 15	4.91000 -0.06	4.94	4.84	4.94	1,751
10 Aug 15	4.97000 -0.07	5.10	4.69	4.73	14,202
07 Aug 15	5.04000 +0.78	5.12	4.44	4.60	35,029
06 Aug 15	4.26000 -0.11	4.70	4.17	4.28	15,699
05 Aug 15	4.37000 +0.26	4.53	4.18	4.25	10,810
04 Aug 15	4.11000 -0.34	4.58	4.11	4.54	17,268
03 Aug 15	4.45000 -0.11	4.58	4.09	4.57	14,801
31 Jul 15	4.55830 +0.05	4.61	4.49	4.59	1,343
30 Jul 15	4.51000 +0.09	4.57	4.34	4.34	9,198
29 Jul 15	4.42000 +0.02	4.55	4.42	4.55	3,187
28 Jul 15	4.40000 -0.08	4.67	4.40	4.57	6,329
27 Jul 15	4.48000 -0.23	4.81	4.39	4.81	7,069
24 Jul 15	4.71000 -0.02	4.81	4.71	4.81	1,036
23 Jul 15	4.73000 -0.27	5.10	4.69	5.10	7,459
22 Jul 15	5.00000 +0.12	5.13	4.87	4.87	32,528
21 Jul 15	4.88000 +0.11	4.90	4.19	4.66	150,800
20 Jul 15	4.77000 +0.12	4.80	4.66	4.67	3,883
17 Jul 15	4.65000 -0.09	4.74	4.64	4.65	6,045
16 Jul 15	4.74000 -0.09	4.91	4.56	4.91	3,652
15 Jul 15	4.83000 +0.07	4.91	4.71	4.86	4,026
14 Jul 15	4.76000 -0.11	4.92	4.53	4.89	17,772
13 Jul 15	4.87000 -0.09	4.95	4.80	4.91	22,546
10 Jul 15	4.96000 +0.20	5.10	4.68	4.77	19,374
09 Jul 15	4.76000 -0.11	4.89	4.67	4.85	12,276
08 Jul 15	4.87000 -0.05	4.98	4.87	4.98	1,473
07 Jul 15	4.92000 -0.06	5.16	4.79	4.99	37,588
06 Jul 15	4.98000 +0.06	4.98	4.82	4.91	6,896
02 Jul 15	4.92000 +0.07	4.95	4.75	4.95	8,342
01 Jul 15	4.85000 -0.06	4.99	4.80	4.97	3,540
30 Jun 15	4.91000 +0.02	4.98	4.82	4.88	2,657
29 Jun 15	4.89000 -0.09	4.95	4.89	4.92	7,917
26 Jun 15	4.98000 +0.09	5.09	4.83	4.83	41,270
25 Jun 15	4.89000 +0.21	4.93	4.71	4.72	22,421
24 Jun 15	4.68000 +0.03	4.71	4.63	4.64	7,805
23 Jun 15	4.65000 -0.04	4.72	4.65	4.69	43,772
22 Jun 15	4.69000 -0.06	4.70	4.57	4.69	6,736
19 Jun 15	4.75000 +0.01	4.75	4.60	4.65	21,095
18 Jun 15	4.73800 +0.05	4.77	4.70	4.76	3,693
17 Jun 15	4.69000 +0.41	4.82	4.50	4.50	41,048
16 Jun 15	4.28000 +0.08	4.36	4.12	4.23	30,377
15 Jun 15	4.20000 +0.02	4.30	4.12	4.12	18,982
12 Jun 15	4.18000 +0.13	4.19	4.05	4.05	14,856
11 Jun 15	4.05000 -0.04	4.16	3.99	4.09	40,346
10 Jun 15	4.09000 +0.07	4.11	3.94	3.97	30,617
09 Jun 15	4.02000 -0.10	4.20	3.91	4.13	30,197
08 Jun 15	4.12000 -0.11	4.19	4.11	4.19	4,415
05 Jun 15	4.22500 +0.00	4.22	4.22	4.22	5
04 Jun 15	4.22500 +0.14	4.25	4.06	4.07	140,856
03 Jun 15	4.08000 -0.01	4.13	4.04	4.09	93,028
02 Jun 15	4.09400 +0.09	4.13	4.00	4.00	15,177
01 Jun 15	4.00800 -0.06	4.01	4.01	4.01	408
29 May 15	4.07000 -0.02	4.13	4.02	4.11	1,733
28 May 15	4.09000 +0.25	4.19	3.87	3.92	114,629
27 May 15	3.84000 -0.13	4.01	3.80	3.90	51,940
26 May 15	3.97000 -0.09	4.04	3.89	4.02	24,390
22 May 15	4.06000 -0.05	4.12	3.96	4.12	10,313
21 May 15	4.11000 -0.07	4.24	4.11	4.18	5,742
20 May 15	4.18000 -0.14	4.32	4.18	4.29	6,073
19 May 15	4.32000 -0.03	4.37	4.31	4.37	3,602
18 May 15	4.34510 -0.03	4.42	4.33	4.39	10,751
15 May 15	4.38000 +0.01	4.40	4.32	4.40	3,785
14 May 15	4.37000 +0.03	4.39	4.35	4.35	10,102
13 May 15	4.34000 +0.01	4.36	4.34	4.36	1,423
12 May 15	4.33000 -0.02	4.34	4.30	4.30	8,339
11 May 15	4.35000 -0.08	4.46	4.35	4.46	2,885
08 May 15	4.43000 -0.02	4.45	4.41	4.42	1,863
07 May 15	4.45000 +0.07	4.50	4.42	4.47	42,810
06 May 15	4.38000 -0.14	4.60	4.31	4.46	160,222
05 May 15	4.52000 +0.26	4.53	4.32	4.40	30,066
04 May 15	4.26000 -0.16	4.46	4.20	4.34	10,539
01 May 15	4.42000 +0.30	4.43	4.17	4.18	26,878
30 Apr 15	4.12000 +0.31	4.16	4.06	4.10	9,544
29 Apr 15	3.81000 -0.34	4.20	3.77	4.08	47,302
28 Apr 15	4.15000 +0.07	4.16	4.07	4.16	2,910
27 Apr 15	4.08000 -0.07	4.18	4.05	4.18	7,515
24 Apr 15	4.15000 +0.00	4.19	4.12	4.15	29,727
23 Apr 15	4.15000 +0.20	4.15	3.81	3.81	16,673
22 Apr 15	3.95000 +0.09	3.95	3.88	3.92	20,646
21 Apr 15	3.86000 +0.06	4.00	3.71	3.72	83,804
20 Apr 15	3.80000 -0.05	3.85	3.79	3.85	30,917
17 Apr 15	3.85000 -0.13	3.97	3.82	3.97	53,290
16 Apr 15	3.98000 -0.15	4.10	3.92	4.04	94,826
15 Apr 15	4.13000 +0.11	4.17	4.04	4.07	9,858
14 Apr 15	4.02000 -0.10	4.14	4.00	4.11	23,552
13 Apr 15	4.12000 -0.04	4.16	4.12	4.15	7,715
10 Apr 15	4.16000 +0.01	4.23	4.15	4.23	3,671
09 Apr 15	4.15000 -0.09	4.20	4.11	4.20	9,218
08 Apr 15	4.23900 +0.01	4.24	4.20	4.24	4,120
07 Apr 15	4.23000 +0.15	4.23	4.06	4.06	7,212
06 Apr 15	4.08000 -0.11	4.20	4.05	4.13	37,339
02 Apr 15	4.19000 +0.12	4.23	4.04	4.04	6,674
01 Apr 15	4.07000 -0.12	4.13	4.05	4.11	32,747
31 Mar 15	4.19000 -0.03	4.19	4.12	4.13	1,473
30 Mar 15	4.22000 +0.08	4.22	4.13	4.22	24,365
27 Mar 15	4.14000 -0.02	4.16	4.03	4.16	7,503
26 Mar 15	4.16000 +0.13	4.16	4.05	4.14	17,236
25 Mar 15	4.03000 +0.00	4.23	3.94	3.94	12,299
24 Mar 15	4.03000 -0.01	4.20	4.01	4.18	68,439
23 Mar 15	4.04000 -0.44	4.58	4.04	4.50	74,053
20 Mar 15	4.48000 -0.11	4.70	4.48	4.56	11,170
19 Mar 15	4.59000 +0.18	4.60	4.38	4.39	3,631
18 Mar 15	4.41010 -0.04	4.44	4.40	4.41	1,781
17 Mar 15	4.45300 -0.21	4.56	4.37	4.56	5,330
16 Mar 15	4.65990 -0.07	4.68	4.56	4.58	4,546
13 Mar 15	4.73000 +0.00	4.73	4.56	4.69	46,999
12 Mar 15	4.73000 +0.04	4.80	4.56	4.62	18,158
11 Mar 15	4.69000 -0.13	4.87	4.59	4.80	18,985
10 Mar 15	4.81600 +0.09	4.82	4.65	4.70	12,558
09 Mar 15	4.73000 +0.01	4.80	4.63	4.66	18,410
06 Mar 15	4.72000 -0.03	4.79	4.56	4.79	4,760
05 Mar 15	4.75000 +0.11	4.84	4.47	4.60	32,907
04 Mar 15	4.64000 -0.05	4.69	4.60	4.66	14,114
03 Mar 15	4.69000 -0.06	4.71	4.63	4.66	4,493
02 Mar 15	4.75000 -0.16	4.96	4.75	4.94	23,005
27 Feb 15	4.91000 -0.12	4.99	4.91	4.99	6,158
26 Feb 15	5.03000 -0.02	5.06	4.95	5.06	11,781
25 Feb 15	5.05000 -0.02	5.11	5.01	5.08	10,409
24 Feb 15	5.07000 -0.02	5.19	5.00	5.14	21,988
23 Feb 15	5.09000 -0.06	5.19	4.96	5.03	17,908
20 Feb 15	5.15000 -0.07	5.21	5.03	5.21	15,726
19 Feb 15	5.22000 -0.18	5.44	5.21	5.36	7,010
18 Feb 15	5.40000 -0.04	5.50	5.35	5.50	16,291
17 Feb 15	5.44000 -0.07	5.51	5.38	5.50	11,731
13 Feb 15	5.51000 +0.11	5.51	5.37	5.37	7,152
12 Feb 15	5.40000 +0.04	5.43	5.32	5.43	8,700
11 Feb 15	5.35600 -0.02	5.41	5.34	5.34	4,630
10 Feb 15	5.38000 -0.03	5.41	5.38	5.39	2,552
09 Feb 15	5.41000 -0.11	5.50	5.37	5.45	988
06 Feb 15	5.52000 -0.03	5.52	5.46	5.52	4,063
05 Feb 15	5.55000 +0.15	5.55	5.42	5.42	5,529
04 Feb 15	5.40000 -0.12	5.44	5.37	5.43	4,782
03 Feb 15	5.52000 -0.17	5.65	5.52	5.65	7,282
02 Feb 15	5.69000 -0.05	5.74	5.66	5.67	366,701
30 Jan 15	5.74000 -0.19	5.84	5.54	5.84	9,062
29 Jan 15	5.93000 +0.12	5.93	5.72	5.81	3,840
28 Jan 15	5.81000 +0.04	5.83	5.69	5.81	3,859
27 Jan 15	5.77000 -0.13	5.89	5.70	5.70	2,713
26 Jan 15	5.90000 +0.10	5.93	5.77	5.93	4,300
23 Jan 15	5.80000 -0.16	5.88	5.77	5.88	2,448
22 Jan 15	5.96000 +0.11	6.00	5.80	5.86	18,331
21 Jan 15	5.85000 -0.19	5.98	5.81	5.81	71,002
20 Jan 15	6.04000 +0.09	6.08	5.83	5.91	27,646
16 Jan 15	5.95000 +0.07	6.00	5.86	5.89	34,516
15 Jan 15	5.88000 -0.02	5.89	5.81	5.87	3,093
14 Jan 15	5.90000 +0.02	5.92	5.82	5.90	17,393
13 Jan 15	5.88000 +0.01	5.90	5.82	5.85	2,583
12 Jan 15	5.87000 -0.02	5.87	5.87	5.87	252
09 Jan 15	5.89000 -0.05	5.89	5.81	5.89	1,919
08 Jan 15	5.94000 +0.01	6.00	5.86	5.86	5,640
07 Jan 15	5.93000 +0.09	6.05	5.77	5.86	21,026
06 Jan 15	5.84000 -0.05	6.00	5.75	5.96	37,830
05 Jan 15	5.89000 -0.08	5.99	5.85	5.85	1,441
02 Jan 15	5.97000 -0.18	6.13	5.94	6.11	10,852
31 Dec 14	6.15000 +0.03	6.30	6.07	6.10	28,941
30 Dec 14	6.12000 -0.06	6.15	5.94	6.11	19,950
29 Dec 14	6.18000 +0.19	6.18	5.95	6.00	9,753
26 Dec 14	5.99000 +0.03	5.99	5.94	5.98	2,238
24 Dec 14	5.96000 +0.00	5.96	5.96	5.96	36
23 Dec 14	5.96000 +0.28	5.97	5.67	5.68	22,286
22 Dec 14	5.68000 +0.05	5.74	5.67	5.74	995
19 Dec 14	5.63000 -0.04	5.74	5.62	5.62	2,830
18 Dec 14	5.67000 +0.12	5.68	5.50	5.53	9,132
17 Dec 14	5.54990 -0.06	5.69	5.42	5.66	3,569
16 Dec 14	5.61260 -0.02	5.66	5.58	5.66	805
15 Dec 14	5.62910 -0.02	5.69	5.60	5.68	874
12 Dec 14	5.65000 +0.00	5.67	5.58	5.65	1,574
11 Dec 14	5.65000 +0.06	5.79	5.65	5.71	6,364
10 Dec 14	5.59000 -0.21	5.89	5.59	5.82	20,086
09 Dec 14	5.80000 +0.10	5.99	5.61	5.61	52,154
08 Dec 14	5.69990 -0.04	5.95	5.63	5.79	5,328
05 Dec 14	5.74000 +0.01	5.83	5.74	5.80	5,446
04 Dec 14	5.72960 +0.15	5.85	5.59	5.70	30,287
03 Dec 14	5.58000 -0.23	5.78	5.46	5.66	28,954
02 Dec 14	5.80900 -0.02	5.85	5.72	5.81	35,257
01 Dec 14	5.83000 +0.16	5.94	5.64	5.70	34,076
28 Nov 14	5.67000 -0.10	5.77	5.62	5.77	2,766
26 Nov 14	5.77000 +0.17	5.77	5.44	5.65	9,605
25 Nov 14	5.60000 +0.05	5.74	5.52	5.52	12,932
24 Nov 14	5.55000 +0.16	5.65	5.39	5.39	38,024
21 Nov 14	5.39000 +0.02	5.40	5.35	5.35	4,210
20 Nov 14	5.37000 -0.06	5.67	5.31	5.47	14,248
19 Nov 14	5.43000 +0.16	5.58	5.21	5.28	47,782
18 Nov 14	5.27000 -0.03	5.28	5.22	5.22	5,485
17 Nov 14	5.30000 +0.22	5.37	5.00	5.13	26,398
14 Nov 14	5.08000 +0.08	5.08	4.89	4.95	7,755
13 Nov 14	5.00000 +0.05	5.00	4.90	4.95	8,010
12 Nov 14	4.95000 -0.05	5.06	4.90	4.90	15,463
11 Nov 14	5.00000 +0.01	5.04	4.98	5.01	1,807
10 Nov 14	4.99000 -0.17	5.17	4.96	5.17	14,545
07 Nov 14	5.16000 +0.03	5.16	5.07	5.09	2,034
06 Nov 14	5.13000 -0.02	5.16	5.13	5.16	18,862
05 Nov 14	5.15000 +0.02	5.15	5.08	5.14	22,813
04 Nov 14	5.13000 -0.01	5.15	5.06	5.06	60,374
03 Nov 14	5.14000 +0.00	5.15	5.07	5.07	15,182
31 Oct 14	5.13900 +0.04	5.16	5.07	5.10	9,016
30 Oct 14	5.10000 -0.05	5.16	5.00	5.02	8,796
29 Oct 14	5.15000 -0.01	5.17	5.01	5.02	25,483
28 Oct 14	5.16000 +0.24	5.20	4.86	4.95	49,191
27 Oct 14	4.91900 +0.08	4.92	4.81	4.91	9,798
24 Oct 14	4.83900 +0.16	4.84	4.59	4.68	25,441
23 Oct 14	4.68130 +0.07	4.83	4.60	4.60	24,815
22 Oct 14	4.61000 -0.10	4.99	4.61	4.84	20,101
21 Oct 14	4.71000 -0.10	4.98	4.67	4.98	4,859
20 Oct 14	4.81000 +0.23	4.88	4.56	4.64	32,003
17 Oct 14	4.58000 +0.09	4.62	4.50	4.50	9,323
16 Oct 14	4.49000 -0.06	4.58	4.30	4.30	30,029
15 Oct 14	4.55000 +0.11	4.59	4.39	4.41	35,772
14 Oct 14	4.44000 +0.16	4.50	4.25	4.25	17,916
13 Oct 14	4.28000 -0.07	4.58	4.28	4.38	23,010
10 Oct 14	4.35000 -0.25	4.68	4.30	4.55	15,772
09 Oct 14	4.60000 -0.29	4.98	4.55	4.87	6,081
08 Oct 14	4.88900 +0.17	4.90	4.70	4.74	47,940
07 Oct 14	4.72000 -0.11	4.85	4.72	4.85	7,058
06 Oct 14	4.83000 -0.02	4.92	4.81	4.87	9,202
03 Oct 14	4.85000 +0.00	4.91	4.73	4.76	7,527
02 Oct 14	4.85000 -0.02	4.85	4.73	4.84	28,211
01 Oct 14	4.87000 -0.03	4.94	4.80	4.90	30,222
30 Sep 14	4.90000 +0.15	5.04	4.70	4.70	48,010
29 Sep 14	4.75000 -0.12	4.94	4.74	4.87	7,468
26 Sep 14	4.87000 +0.01	4.89	4.79	4.89	8,643
25 Sep 14	4.85800 -0.14	5.02	4.81	4.92	5,387
24 Sep 14	4.99900 -0.01	5.05	4.91	5.05	24,666
23 Sep 14	5.01000 -0.06	5.19	4.92	5.19	36,175
22 Sep 14	5.07000 -0.17	5.28	5.05	5.24	33,971
19 Sep 14	5.24000 +0.14	5.34	5.02	5.19	150,653
18 Sep 14	5.09700 +0.26	5.11	4.85	4.85	25,268
17 Sep 14	4.84000 +0.17	4.89	4.58	4.59	14,868
16 Sep 14	4.67000 +0.02	4.84	4.61	4.61	21,610
15 Sep 14	4.65000 -0.32	4.92	4.55	4.92	23,767
12 Sep 14	4.97000 -0.02	5.05	4.90	4.94	3,105
11 Sep 14	4.99000 -0.11	5.13	4.77	4.93	8,480
10 Sep 14	5.10000 +0.15	5.18	4.74	4.85	19,312
09 Sep 14	4.95000 +0.09	5.04	4.71	4.87	17,328
08 Sep 14	4.86000 +0.20	5.07	4.62	4.62	48,412
05 Sep 14	4.66000 -0.02	4.74	4.62	4.74	10,680
04 Sep 14	4.68000 +0.23	4.95	4.42	4.42	40,205
03 Sep 14	4.45000 -0.03	4.58	4.32	4.49	51,644
02 Sep 14	4.48000 +0.21	4.50	4.22	4.22	21,432
29 Aug 14	4.27000 -0.01	4.32	4.24	4.32	1,188
28 Aug 14	4.28000 +0.06	4.35	4.20	4.35	5,400
27 Aug 14	4.22000 -0.07	4.29	4.18	4.29	4,546
26 Aug 14	4.28540 -0.04	4.40	4.27	4.39	66,025
25 Aug 14	4.33000 +0.10	4.40	4.29	4.37	5,374
22 Aug 14	4.23000 +0.05	4.40	4.23	4.25	11,138
21 Aug 14	4.18000 +0.01	4.23	4.17	4.21	7,701
20 Aug 14	4.17000 +0.10	4.32	4.06	4.07	32,123
19 Aug 14	4.07000 -0.02	4.11	4.05	4.10	10,308
18 Aug 14	4.09000 +0.06	4.12	4.01	4.01	10,633
15 Aug 14	4.03000 -0.09	4.37	4.03	4.20	13,493
14 Aug 14	4.12000 -0.19	4.36	4.11	4.36	15,501
13 Aug 14	4.31000 -0.03	4.42	4.11	4.37	20,303
12 Aug 14	4.34500 +0.02	4.51	4.25	4.25	21,514
11 Aug 14	4.32000 +0.28	4.57	4.22	4.22	88,795
08 Aug 14	4.04000 +0.08	4.20	3.92	3.99	65,252
07 Aug 14	3.96000 +0.16	4.03	3.81	3.96	67,161
06 Aug 14	3.80000 +0.02	3.91	3.75	3.85	147,771
05 Aug 14	3.78000 -0.02	3.90	3.75	3.90	23,283
04 Aug 14	3.80000 -0.01	3.97	3.76	3.85	17,484
01 Aug 14	3.81000 -0.09	4.01	3.76	3.93	28,601
31 Jul 14	3.90000 -0.05	4.01	3.85	4.01	70,282
30 Jul 14	3.95000 +0.01	3.96	3.94	3.95	23,975
29 Jul 14	3.93800 +0.01	3.98	3.94	3.98	27,739
28 Jul 14	3.92730 -0.01	3.98	3.93	3.97	3,485
25 Jul 14	3.94000 +0.03	3.94	3.90	3.92	10,349
24 Jul 14	3.91000 -0.01	3.95	3.91	3.93	20,961
23 Jul 14	3.92000 -0.05	3.98	3.90	3.91	72,443
22 Jul 14	3.97500 +0.08	3.98	3.83	3.85	36,586
21 Jul 14	3.89000 -0.01	3.97	3.85	3.87	4,147
18 Jul 14	3.90000 -0.03	3.96	3.90	3.94	27,505
17 Jul 14	3.93000 -0.01	4.05	3.93	4.03	8,003
16 Jul 14	3.94000 +0.01	4.09	3.89	4.09	33,612
15 Jul 14	3.93000 -0.10	4.07	3.91	4.01	63,255
14 Jul 14	4.03000 +0.03	4.06	3.92	3.94	4,100
11 Jul 14	4.00000 -0.02	4.07	3.97	4.04	47,250
10 Jul 14	4.02000 -0.08	4.14	4.00	4.00	1,418
09 Jul 14	4.10000 +0.10	4.11	4.00	4.01	11,653
08 Jul 14	4.00000 -0.10	4.13	3.81	4.03	15,841
07 Jul 14	4.10000 -0.11	4.19	4.09	4.17	68,701
03 Jul 14	4.21000 +0.00	4.41	4.15	4.20	64,832
02 Jul 14	4.21000 -0.02	4.37	4.16	4.19	5,342
01 Jul 14	4.23000 +0.03	4.35	4.22	4.22	32,181
30 Jun 14	4.20000 -0.06	4.25	4.17	4.17	1,110
27 Jun 14	4.26000 +0.06	4.26	4.16	4.25	4,277
26 Jun 14	4.20000 -0.08	4.28	3.80	4.18	64,561
25 Jun 14	4.28000 +0.05	4.35	4.06	4.21	11,996
24 Jun 14	4.23000 +0.11	4.34	4.09	4.09	7,777
23 Jun 14	4.12000 +0.00	4.20	4.12	4.20	1,711
20 Jun 14	4.12000 -0.15	4.32	4.11	4.20	8,176
19 Jun 14	4.27000 -0.03	4.35	4.21	4.33	2,753
18 Jun 14	4.30000 -0.04	4.74	4.30	4.38	21,076
17 Jun 14	4.34000 +0.18	4.35	4.04	4.16	34,787
16 Jun 14	4.15700 -0.03	4.20	4.14	4.20	2,034
13 Jun 14	4.19000 -0.07	4.26	4.11	4.25	3,339
12 Jun 14	4.26000 -0.01	4.28	4.19	4.23	1,528
11 Jun 14	4.27000 +0.01	4.34	4.22	4.22	2,568
10 Jun 14	4.26000 -0.04	4.27	4.23	4.23	2,074
09 Jun 14	4.30000 -0.05	4.31	4.20	4.31	2,932
06 Jun 14	4.34900 +0.03	4.35	4.32	4.32	2,140
05 Jun 14	4.32000 -0.02	4.35	4.32	4.34	6,403
04 Jun 14	4.34000 +0.05	4.35	4.19	4.31	5,427
03 Jun 14	4.29000 +0.01	4.30	4.18	4.25	5,638
02 Jun 14	4.28000 -0.01	4.43	4.28	4.36	7,969
30 May 14	4.29000 -0.22	4.45	4.26	4.45	14,825
29 May 14	4.51000 +0.11	4.96	4.39	4.52	153,158
28 May 14	4.40000 -0.10	4.53	4.38	4.47	51,563
27 May 14	4.50000 -0.07	4.73	4.40	4.62	26,729
23 May 14	4.57000 -0.18	4.81	4.56	4.75	19,078
22 May 14	4.75000 -0.16	4.88	4.74	4.88	1,101
21 May 14	4.91000 +0.12	4.91	4.76	4.76	2,687
20 May 14	4.79000 +0.13	4.79	4.61	4.64	4,890
19 May 14	4.66000 +0.00	4.66	4.66	4.66	1,000
16 May 14	4.66000 -0.09	4.66	4.66	4.66	139
15 May 14	4.75000 -0.08	4.77	4.62	4.69	17,935
14 May 14	4.83000 -0.01	4.83	4.83	4.83	1,600
13 May 14	4.84000 +0.04	4.88	4.82	4.82	4,800
12 May 14	4.80000 +0.08	4.94	4.56	4.66	15,241
09 May 14	4.72000 +0.22	4.77	4.40	4.42	33,926
08 May 14	4.50000 -0.09	4.51	4.41	4.51	4,088
07 May 14	4.59000 +0.06	4.73	4.43	4.73	8,651
06 May 14	4.53000 -0.22	4.71	4.48	4.65	11,007
05 May 14	4.75000 -0.07	4.79	4.62	4.72	9,352
02 May 14	4.82000 -0.13	4.95	4.82	4.89	36,665
01 May 14	4.95000 +0.12	5.00	4.54	4.54	15,106
30 Apr 14	4.83000 -0.04	4.95	4.82	4.82	1,890
29 Apr 14	4.87000 -0.08	4.94	4.78	4.79	948
28 Apr 14	4.95000 +0.02	5.00	4.89	4.91	21,812
25 Apr 14	4.93000 +0.00	4.93	4.93	4.93	176
24 Apr 14	4.93000 -0.01	4.95	4.92	4.95	800
23 Apr 14	4.94000 +0.00	4.96	4.82	4.82	12,750
22 Apr 14	4.94000 +0.00	5.01	4.89	5.00	10,893
21 Apr 14	4.94000 +0.14	4.95	4.84	4.84	7,164
17 Apr 14	4.80000 -0.09	4.85	4.80	4.85	5,741
16 Apr 14	4.89000 +0.16	4.94	4.80	4.93	5,947
15 Apr 14	4.73000 +0.03	4.74	4.61	4.72	12,544
14 Apr 14	4.70000 -0.06	4.76	4.68	4.75	4,683
11 Apr 14	4.76000 -0.06	4.91	4.75	4.89	6,477
10 Apr 14	4.82010 -0.11	4.94	4.82	4.94	7,812
09 Apr 14	4.93000 +0.00	4.95	4.93	4.95	884
08 Apr 14	4.93000 +0.00	4.95	4.82	4.82	2,649
07 Apr 14	4.93000 +0.00	4.93	4.93	4.93	300
04 Apr 14	4.92500 -0.06	5.04	4.65	5.00	55,777
03 Apr 14	4.99000 +0.02	5.14	4.83	5.02	25,727
02 Apr 14	4.97000 +0.04	4.97	4.91	4.95	21,436
01 Apr 14	4.93000 +0.04	4.95	4.87	4.93	23,787
31 Mar 14	4.89000 -0.08	4.98	4.42	4.90	48,808
28 Mar 14	4.97000 +0.18	4.97	4.70	4.72	4,772
27 Mar 14	4.79000 -0.05	4.97	4.78	4.87	5,696
26 Mar 14	4.84000 -0.12	4.94	4.82	4.90	11,164
25 Mar 14	4.96000 +0.15	5.01	4.81	4.90	35,672
24 Mar 14	4.81000 +0.16	4.98	4.69	4.80	22,004
21 Mar 14	4.65000 -0.31	5.05	4.65	4.89	34,380
20 Mar 14	4.96000 -0.14	5.14	4.79	5.13	49,744
19 Mar 14	5.10000 +0.03	5.16	5.06	5.13	3,198
18 Mar 14	5.07000 -0.05	5.23	5.07	5.15	8,756
17 Mar 14	5.12000 +0.00	5.21	5.06	5.06	9,017
14 Mar 14	5.12000 -0.06	5.20	5.08	5.13	146,967
13 Mar 14	5.18000 +0.10	5.19	5.10	5.19	2,741
12 Mar 14	5.08000 +0.01	5.16	5.04	5.11	1,977
11 Mar 14	5.07000 -0.08	5.18	5.02	5.06	7,606
10 Mar 14	5.15000 +0.02	5.20	5.15	5.20	5,686
07 Mar 14	5.13000 -0.03	5.20	5.13	5.20	10,895
06 Mar 14	5.16000 +0.01	5.16	5.15	5.15	8,056
05 Mar 14	5.15000 +0.14	5.20	4.99	4.99	10,837
04 Mar 14	5.01000 +0.00	5.16	4.82	4.97	9,357
03 Mar 14	5.01000 +0.03	5.04	4.88	4.90	11,731
28 Feb 14	4.98000 -0.12	5.10	4.89	5.10	6,028
27 Feb 14	5.10000 +0.20	5.13	4.72	4.84	13,536
26 Feb 14	4.90000 +0.09	4.94	4.74	4.74	9,244
25 Feb 14	4.81000 -0.04	4.90	4.78	4.83	9,784
24 Feb 14	4.85000 +0.05	4.93	4.76	4.85	16,567
21 Feb 14	4.80000 -0.02	4.94	4.75	4.90	12,073
20 Feb 14	4.82000 -0.08	4.97	4.81	4.86	10,570
19 Feb 14	4.90000 -0.16	5.08	4.85	5.08	18,104
18 Feb 14	5.06000 +0.05	5.09	5.05	5.06	4,966
14 Feb 14	5.01000 -0.04	5.07	5.00	5.05	7,661
13 Feb 14	5.05000 +0.00	5.13	5.02	5.09	4,798
12 Feb 14	5.05000 -0.14	5.22	5.01	5.16	6,887
11 Feb 14	5.19000 +0.04	5.28	5.11	5.11	6,727
10 Feb 14	5.15000 -0.06	5.32	5.11	5.15	10,124
07 Feb 14	5.21000 -0.14	5.35	5.10	5.35	17,029
06 Feb 14	5.35000 -0.12	5.57	5.35	5.40	13,244
05 Feb 14	5.47000 -0.03	5.57	5.47	5.55	7,174
04 Feb 14	5.50000 +0.16	5.62	5.26	5.26	63,851
03 Feb 14	5.34000 -0.07	5.46	5.22	5.46	29,083
31 Jan 14	5.41000 +0.04	5.58	5.31	5.39	15,214
30 Jan 14	5.37000 +0.11	5.60	5.34	5.39	35,533
29 Jan 14	5.26000 -0.06	5.52	5.25	5.36	62,321
28 Jan 14	5.32000 +0.26	5.60	5.05	5.07	57,525
27 Jan 14	5.06000 +0.00	5.20	5.05	5.20	13,856
24 Jan 14	5.06000 -0.14	5.25	5.00	5.19	22,187
23 Jan 14	5.20000 -0.23	5.52	5.20	5.52	44,553
22 Jan 14	5.43000 -0.02	5.63	5.41	5.63	13,458
21 Jan 14	5.45000 +0.25	5.85	5.16	5.16	77,214
17 Jan 14	5.20000 +0.08	5.20	5.15	5.17	6,189
16 Jan 14	5.12000 -0.18	5.31	5.12	5.30	14,000
15 Jan 14	5.30000 +0.15	5.30	5.00	5.12	21,762
14 Jan 14	5.15000 +0.02	5.27	5.02	5.27	32,986
13 Jan 14	5.13000 -0.11	5.46	5.05	5.15	29,402
10 Jan 14	5.24000 -0.04	5.43	5.20	5.29	25,811
09 Jan 14	5.28000 -0.05	5.47	5.24	5.46	6,184
08 Jan 14	5.33000 +0.01	5.46	5.24	5.46	12,903
07 Jan 14	5.32000 +0.01	5.49	5.28	5.45	18,072
06 Jan 14	5.31000 -0.06	5.39	5.28	5.32	7,668
03 Jan 14	5.37000 +0.02	5.41	5.27	5.30	2,940
02 Jan 14	5.35000 -0.10	5.46	5.19	5.39	16,161
31 Dec 13	5.45000 -0.03	5.47	5.38	5.43	5,326
30 Dec 13	5.48000 +0.06	5.60	5.42	5.42	49,204
27 Dec 13	5.42000 -0.07	5.44	5.36	5.42	8,729
26 Dec 13	5.49000 -0.12	5.71	5.45	5.71	4,347
24 Dec 13	5.61000 +0.07	5.61	5.51	5.59	3,815
23 Dec 13	5.54000 -0.16	5.70	5.47	5.70	10,972
20 Dec 13	5.70000 +0.04	5.76	5.52	5.76	42,904
19 Dec 13	5.66000 +0.06	5.70	5.42	5.69	4,910
18 Dec 13	5.60000 +0.01	5.60	5.44	5.58	1,249
17 Dec 13	5.59000 -0.04	5.67	5.43	5.67	22,415
16 Dec 13	5.63000 +0.11	5.68	5.57	5.58	3,394
13 Dec 13	5.52000 +0.06	5.54	5.43	5.43	8,525
12 Dec 13	5.46000 +0.15	5.46	5.40	5.44	31,057
11 Dec 13	5.31000 -0.02	5.38	5.25	5.38	11,204
10 Dec 13	5.33000 -0.13	5.45	5.25	5.45	8,593
09 Dec 13	5.46000 -0.12	5.59	5.38	5.59	8,893
06 Dec 13	5.58000 -0.01	5.68	5.44	5.55	6,851
05 Dec 13	5.59000 -0.02	5.73	5.53	5.59	10,210
04 Dec 13	5.61000 -0.06	5.76	5.55	5.60	19,927
03 Dec 13	5.67000 +0.07	5.74	5.54	5.55	20,534
02 Dec 13	5.60000 +0.06	5.74	5.54	5.59	13,957
29 Nov 13	5.54000 +0.03	5.75	5.47	5.47	15,317
27 Nov 13	5.51000 +0.02	5.68	5.43	5.49	27,204
26 Nov 13	5.49000 -0.09	5.58	5.49	5.52	2,748
25 Nov 13	5.58000 +0.01	5.65	5.48	5.63	8,315
22 Nov 13	5.57000 -0.04	5.59	5.46	5.52	10,000
21 Nov 13	5.61000 +0.08	5.62	5.47	5.47	2,268
20 Nov 13	5.53000 -0.04	5.78	5.52	5.59	130,802
19 Nov 13	5.57000 -0.13	5.81	5.52	5.63	112,555
18 Nov 13	5.70000 +0.08	5.92	5.46	5.68	83,337
15 Nov 13	5.62000 +0.08	5.68	5.52	5.61	174,733
14 Nov 13	5.54000 +0.23	5.76	5.22	5.22	58,475
13 Nov 13	5.31000 -0.01	5.35	5.31	5.35	1,285
12 Nov 13	5.32000 +0.14	5.32	5.26	5.29	1,752
11 Nov 13	5.18000 -0.10	5.21	5.06	5.21	4,751
08 Nov 13	5.28000 +0.03	5.32	5.07	5.24	3,384
07 Nov 13	5.25000 -0.04	5.45	5.23	5.34	12,030
06 Nov 13	5.29000 -0.10	5.39	5.21	5.39	41,680
05 Nov 13	5.39000 -0.06	5.49	5.32	5.49	21,930
04 Nov 13	5.45000 +0.05	5.46	5.32	5.46	26,934
01 Nov 13	5.40000 -0.16	5.53	5.26	5.30	2,927
31 Oct 13	5.56000 +0.11	5.58	5.40	5.41	6,051
30 Oct 13	5.45000 -0.06	5.65	5.34	5.50	98,925
29 Oct 13	5.51000 +0.02	5.60	5.34	5.34	10,835
28 Oct 13	5.49000 +0.01	5.56	5.32	5.54	7,107
25 Oct 13	5.48000 +0.04	5.54	5.32	5.48	21,263
24 Oct 13	5.44000 +0.16	5.89	5.31	5.32	44,394
23 Oct 13	5.28000 -0.01	5.30	5.10	5.20	3,449
22 Oct 13	5.29000 +0.30	5.38	5.10	5.10	44,781
21 Oct 13	4.99000 +0.03	4.99	4.90	4.97	1,900
18 Oct 13	4.96000 -0.05	5.15	4.90	4.92	10,250
17 Oct 13	5.01000 -0.02	5.05	4.86	4.92	10,091
16 Oct 13	5.03000 -0.05	5.15	5.02	5.13	3,100
15 Oct 13	5.08000 +0.01	5.32	5.00	5.02	8,597
14 Oct 13	5.07000 +0.08	5.07	5.07	5.07	274
11 Oct 13	4.99000 +0.03	4.99	4.97	4.97	3,500
10 Oct 13	4.96000 +0.03	5.00	4.86	4.92	13,501
09 Oct 13	4.93000 -0.01	5.01	4.86	4.86	14,350
08 Oct 13	4.94000 +0.04	4.96	4.87	4.88	2,450
07 Oct 13	4.90000 -0.06	4.99	4.86	4.99	18,317
04 Oct 13	4.96000 +0.00	5.00	4.92	4.93	3,696
03 Oct 13	4.96000 -0.04	5.00	4.94	4.96	5,022
02 Oct 13	4.99900 +0.00	5.08	4.91	4.96	10,175
01 Oct 13	5.00000 +0.06	5.03	4.91	4.91	8,140
30 Sep 13	4.94000 -0.09	5.11	4.89	4.96	21,495
27 Sep 13	5.03000 +0.03	5.09	4.93	5.09	600
26 Sep 13	5.00000 -0.06	5.05	4.90	5.05	23,252
25 Sep 13	5.06000 +0.08	5.08	4.84	5.03	12,804
24 Sep 13	4.98000 +0.25	5.19	4.72	4.77	77,634
23 Sep 13	4.73000 -0.17	4.80	4.61	4.74	28,806
20 Sep 13	4.90000 +0.28	4.92	4.61	4.66	24,982
19 Sep 13	4.62000 +0.12	4.70	4.50	4.51	24,092
18 Sep 13	4.50000 +0.09	4.64	4.40	4.42	25,329
17 Sep 13	4.41000 +0.00	4.51	4.40	4.40	6,468
16 Sep 13	4.41000 -0.02	4.43	4.37	4.40	45,200
13 Sep 13	4.42780 +0.02	4.43	4.38	4.42	31,351
12 Sep 13	4.41000 +0.01	4.42	4.40	4.40	2,305
11 Sep 13	4.40000 +0.08	4.40	4.30	4.35	6,859
10 Sep 13	4.32000 +0.01	4.33	4.28	4.33	20,781
09 Sep 13	4.31000 +0.07	4.37	4.29	4.30	14,144
06 Sep 13	4.24000 -0.12	4.35	4.22	4.35	8,779
05 Sep 13	4.36000 +0.05	4.40	4.25	4.33	9,094
04 Sep 13	4.31000 -0.08	4.35	4.26	4.35	6,507
03 Sep 13	4.39000 +0.01	4.46	4.34	4.41	3,646
30 Aug 13	4.37610 +0.02	4.38	4.35	4.35	600
29 Aug 13	4.36000 +0.00	4.45	4.25	4.25	1,400
28 Aug 13	4.36020 +0.06	4.38	4.30	4.31	1,600
27 Aug 13	4.30000 -0.04	4.31	4.00	4.18	3,418
26 Aug 13	4.34000 +0.04	4.44	4.25	4.33	7,249
23 Aug 13	4.30000 +0.01	4.34	4.25	4.34	7,569
22 Aug 13	4.29000 -0.01	4.34	4.29	4.30	973
21 Aug 13	4.30000 +0.00	4.35	4.12	4.12	2,602
20 Aug 13	4.30000 -0.05	4.36	4.30	4.35	1,008
19 Aug 13	4.35000 +0.05	4.35	4.33	4.35	3,920
16 Aug 13	4.30000 +0.05	4.35	4.30	4.30	12,911
15 Aug 13	4.25000 -0.01	4.30	4.09	4.21	3,117
14 Aug 13	4.26000 +0.02	4.33	4.14	4.33	2,482
13 Aug 13	4.24000 -0.13	4.30	4.24	4.26	1,582
12 Aug 13	4.37000 +0.00	4.41	4.30	4.41	1,881
09 Aug 13	4.37000 +0.03	4.41	4.26	4.26	14,740
08 Aug 13	4.34000 -0.03	4.40	4.23	4.30	38,447
07 Aug 13	4.37000 +0.01	4.40	4.24	4.24	19,909
06 Aug 13	4.36000 -0.03	4.38	4.22	4.38	2,542
05 Aug 13	4.39000 +0.01	4.40	4.04	4.24	7,790
02 Aug 13	4.37680 +0.06	4.39	4.31	4.31	2,422
01 Aug 13	4.32000 +0.12	4.44	4.22	4.22	12,262
31 Jul 13	4.20000 -0.10	4.25	4.15	4.25	14,246
30 Jul 13	4.30000 -0.02	4.34	4.24	4.29	17,196
29 Jul 13	4.32000 -0.02	4.35	4.27	4.34	5,240
26 Jul 13	4.34000 +0.06	4.35	4.20	4.24	3,411
25 Jul 13	4.28000 -0.02	4.34	4.27	4.28	5,050
24 Jul 13	4.30000 +0.01	4.30	4.27	4.28	10,102
23 Jul 13	4.29000 +0.03	4.31	4.25	4.25	12,430
22 Jul 13	4.26000 -0.04	4.34	4.24	4.25	2,200
19 Jul 13	4.30000 +0.02	4.33	4.30	4.30	3,156
18 Jul 13	4.28000 -0.01	4.30	4.24	4.24	4,153
17 Jul 13	4.29000 -0.01	4.33	4.29	4.31	2,809
16 Jul 13	4.30000 +0.00	4.34	4.30	4.34	1,857
15 Jul 13	4.30000 +0.00	4.34	4.25	4.32	1,200
12 Jul 13	4.30000 -0.04	4.34	4.26	4.30	3,315
11 Jul 13	4.34000 +0.03	4.35	4.26	4.27	6,925
10 Jul 13	4.31000 +0.00	4.32	4.25	4.32	4,546
09 Jul 13	4.31000 +0.10	4.35	4.23	4.23	8,664
08 Jul 13	4.21000 +0.01	4.26	4.14	4.14	4,795
05 Jul 13	4.20000 +0.08	4.24	4.07	4.07	862
03 Jul 13	4.12000 +0.07	4.14	4.08	4.08	19,675
02 Jul 13	4.05000 +0.03	4.08	4.00	4.05	8,609
01 Jul 13	4.02000 -0.01	4.08	4.01	4.01	6,927
28 Jun 13	4.03000 -0.01	4.07	3.97	4.04	15,950
27 Jun 13	4.04000 +0.02	4.10	3.97	4.00	13,228
26 Jun 13	4.02000 +0.05	4.11	3.95	4.06	16,716
25 Jun 13	3.97000 +0.02	4.04	3.93	3.96	11,038
24 Jun 13	3.95000 -0.16	4.06	3.95	4.01	6,568
21 Jun 13	4.11000 +0.13	4.11	3.95	3.95	8,613
20 Jun 13	3.98000 -0.04	4.00	3.95	3.96	9,561
19 Jun 13	4.02000 -0.04	4.11	4.01	4.11	954
18 Jun 13	4.06000 -0.05	4.12	4.02	4.03	4,635
17 Jun 13	4.11000 -0.02	4.23	4.03	4.14	19,906
14 Jun 13	4.13000 +0.05	4.13	3.97	4.05	8,238
13 Jun 13	4.08000 +0.03	4.12	4.04	4.04	1,720
12 Jun 13	4.05000 -0.05	4.13	4.01	4.06	57,686
11 Jun 13	4.10000 -0.11	4.20	3.96	4.12	9,532
10 Jun 13	4.21000 +0.23	4.21	4.00	4.08	8,908
07 Jun 13	3.98000 -0.04	4.10	3.98	4.03	8,437
06 Jun 13	4.02000 +0.02	4.06	3.95	3.97	4,204
05 Jun 13	4.00000 +0.06	4.06	3.99	4.01	21,099
04 Jun 13	3.94000 -0.02	4.07	3.94	4.05	3,686
03 Jun 13	3.96000 -0.03	3.99	3.94	3.94	16,644
31 May 13	3.99000 +0.01	4.09	3.92	3.95	11,318
30 May 13	3.98000 +0.03	3.99	3.85	3.96	7,517
29 May 13	3.95000 +0.00	4.00	3.88	3.93	10,008
28 May 13	3.95000 -0.04	4.06	3.95	3.96	4,430
24 May 13	3.99000 +0.02	4.00	3.83	3.90	4,300
23 May 13	3.97000 +0.02	3.98	3.86	3.95	7,332
22 May 13	3.95000 -0.07	4.06	3.88	4.06	46,966
21 May 13	4.02000 -0.02	4.10	3.99	4.05	3,291
20 May 13	4.04000 +0.02	4.07	3.97	3.99	27,736
17 May 13	4.02000 +0.02	4.05	3.99	4.04	8,701
16 May 13	4.00000 +0.01	4.05	3.93	3.99	45,453
15 May 13	3.99000 +0.14	4.01	3.80	3.80	13,139
14 May 13	3.85000 +0.00	3.92	3.82	3.88	57,591
13 May 13	3.85000 -0.14	3.97	3.82	3.96	36,606
10 May 13	3.99000 +0.07	4.00	3.87	3.90	6,378
09 May 13	3.92000 -0.01	4.00	3.87	3.91	136,974
08 May 13	3.93000 +0.06	3.99	3.84	3.87	9,767
07 May 13	3.87000 -0.18	4.04	3.87	4.03	26,628
06 May 13	4.05000 -0.08	4.13	4.04	4.12	7,693
03 May 13	4.13000 -0.01	4.18	4.11	4.17	3,494
02 May 13	4.14000 -0.06	4.18	4.12	4.18	3,102
01 May 13	4.20000 +0.01	4.25	4.18	4.21	16,004
30 Apr 13	4.19000 +0.00	4.28	4.18	4.28	4,213
29 Apr 13	4.19000 -0.06	4.31	4.19	4.31	5,063
26 Apr 13	4.25000 +0.01	4.29	4.25	4.27	3,197
25 Apr 13	4.24000 +0.09	4.30	4.12	4.12	32,230
24 Apr 13	4.15000 -0.05	4.21	4.11	4.16	4,948
23 Apr 13	4.20000 +0.00	4.24	4.13	4.24	2,134
22 Apr 13	4.20000 +0.06	4.22	4.13	4.18	95,012
19 Apr 13	4.14000 -0.04	4.24	4.14	4.24	26,919
18 Apr 13	4.18000 -0.09	4.27	4.16	4.27	1,228
17 Apr 13	4.27000 -0.06	4.33	4.25	4.33	1,604
16 Apr 13	4.33000 -0.02	4.45	4.31	4.40	4,962
15 Apr 13	4.35000 -0.15	4.49	4.32	4.49	1,800
12 Apr 13	4.50000 +0.15	4.57	4.50	4.57	1,603
11 Apr 13	4.35000 +0.04	4.40	4.26	4.34	9,653
10 Apr 13	4.31000 +0.11	4.31	4.16	4.16	9,573
09 Apr 13	4.20000 +0.02	4.25	4.12	4.21	63,151
08 Apr 13	4.18000 -0.14	4.35	4.15	4.35	19,085
05 Apr 13	4.32000 -0.17	4.45	4.25	4.43	12,177
04 Apr 13	4.49000 -0.23	4.71	4.49	4.71	10,782
03 Apr 13	4.72000 -0.09	4.80	4.72	4.77	2,213
02 Apr 13	4.81000 -0.04	4.88	4.81	4.86	2,400
01 Apr 13	4.85000 +0.14	4.89	4.74	4.77	34,093
28 Mar 13	4.71000 +0.17	4.72	4.50	4.50	7,990
27 Mar 13	4.54000 -0.05	4.60	4.51	4.55	2,304
26 Mar 13	4.59000 -0.08	4.67	4.59	4.67	53,278
25 Mar 13	4.67000 +0.01	4.67	4.65	4.65	6,902
22 Mar 13	4.66000 +0.01	4.70	4.64	4.70	4,201
21 Mar 13	4.65000 +0.00	4.68	4.64	4.65	4,700
20 Mar 13	4.65000 +0.03	4.70	4.62	4.70	6,790
19 Mar 13	4.62000 +0.00	4.63	4.62	4.62	1,690
18 Mar 13	4.62000 +0.00	4.63	4.61	4.62	7,573
15 Mar 13	4.62000 -0.03	4.67	4.62	4.62	15,868
14 Mar 13	4.65000 +0.05	4.68	4.61	4.63	5,841
13 Mar 13	4.60000 -0.18	4.78	4.60	4.76	10,976
12 Mar 13	4.78000 +0.07	4.79	4.71	4.77	13,353
11 Mar 13	4.70900 +0.06	4.71	4.63	4.67	8,142
08 Mar 13	4.65000 +0.06	4.65	4.59	4.60	11,158
07 Mar 13	4.59000 +0.01	4.59	4.59	4.59	300
06 Mar 13	4.58000 -0.02	4.60	4.55	4.55	1,100
05 Mar 13	4.60000 +0.10	4.61	4.46	4.46	1,853
04 Mar 13	4.50000 -0.05	4.57	4.45	4.56	41,888
01 Mar 13	4.55000 -0.03	4.60	4.55	4.60	1,317
28 Feb 13	4.58000 -0.01	4.63	4.55	4.55	2,526
27 Feb 13	4.59000 -0.02	4.69	4.59	4.65	8,330
26 Feb 13	4.61000 +0.04	4.61	4.56	4.59	25,100
25 Feb 13	4.57000 +0.02	4.60	4.51	4.51	34,737
22 Feb 13	4.55000 -0.04	4.60	4.50	4.56	42,269
21 Feb 13	4.59000 +0.07	4.60	4.43	4.43	9,784
20 Feb 13	4.52000 +0.12	4.52	4.37	4.37	32,856
19 Feb 13	4.40000 -0.15	4.57	4.40	4.53	14,007
15 Feb 13	4.55000 +0.03	4.59	4.55	4.59	3,650
14 Feb 13	4.52000 +0.20	4.70	4.45	4.70	65,333
13 Feb 13	4.32000 +0.00	4.41	4.29	4.35	29,890
12 Feb 13	4.32000 -0.01	4.40	4.11	4.36	44,342
11 Feb 13	4.33000 -0.11	4.48	4.32	4.48	18,966
08 Feb 13	4.44000 +0.02	4.50	4.40	4.40	4,112
07 Feb 13	4.42000 -0.01	4.42	4.40	4.40	24,791
06 Feb 13	4.43000 +0.11	4.43	4.32	4.34	13,825
05 Feb 13	4.32000 -0.10	4.42	4.22	4.42	11,924
04 Feb 13	4.42000 +0.02	4.49	4.40	4.43	10,520
01 Feb 13	4.40000 -0.04	4.51	4.37	4.44	14,386
31 Jan 13	4.44000 +0.03	4.50	4.40	4.44	6,079
30 Jan 13	4.41000 -0.15	4.60	4.38	4.55	20,575
29 Jan 13	4.56000 +0.00	4.64	4.50	4.60	52,968
28 Jan 13	4.56000 -0.06	4.65	4.56	4.59	18,269
25 Jan 13	4.62000 +0.00	4.65	4.62	4.65	5,130
24 Jan 13	4.62000 -0.12	4.73	4.60	4.73	28,971
23 Jan 13	4.73500 +0.02	4.77	4.66	4.72	2,310
22 Jan 13	4.72000 +0.00	4.73	4.66	4.66	2,142
18 Jan 13	4.72000 +0.04	4.72	4.65	4.65	5,841
17 Jan 13	4.67510 -0.17	4.89	4.66	4.82	60,635
16 Jan 13	4.84990 -0.04	4.91	4.85	4.91	11,088
15 Jan 13	4.89000 -0.01	4.93	4.81	4.90	12,300
14 Jan 13	4.90000 -0.04	4.94	4.87	4.90	12,719
11 Jan 13	4.94000 +0.01	4.99	4.90	4.92	4,600
10 Jan 13	4.92700 -0.02	4.97	4.91	4.92	15,001
09 Jan 13	4.95000 -0.01	4.99	4.91	4.99	19,760
08 Jan 13	4.96000 -0.02	5.00	4.95	4.95	4,600
07 Jan 13	4.98000 -0.12	5.06	4.96	5.06	2,900
04 Jan 13	5.09780 +0.05	5.10	5.00	5.08	19,095
03 Jan 13	5.05000 +0.07	5.08	4.99	5.00	15,970
02 Jan 13	4.98000 +0.08	5.00	4.91	4.95	29,101
31 Dec 12	4.90000 -0.08	4.94	4.90	4.93	4,694
28 Dec 12	4.98000 +0.02	4.99	4.90	4.91	18,952
27 Dec 12	4.96000 -0.02	5.04	4.96	5.03	2,868
26 Dec 12	4.98000 +0.01	5.00	4.92	4.95	6,039
24 Dec 12	4.97000 +0.03	5.01	4.90	4.90	945
21 Dec 12	4.94000 +0.01	4.94	4.88	4.88	23,784
20 Dec 12	4.93000 +0.02	4.93	4.90	4.92	14,752
19 Dec 12	4.91000 -0.06	5.00	4.91	4.99	14,765
18 Dec 12	4.97000 +0.01	5.00	4.90	4.99	6,934
17 Dec 12	4.96000 +0.05	4.99	4.88	4.89	35,888
14 Dec 12	4.91000 +0.01	4.94	4.81	4.84	8,440
13 Dec 12	4.90000 -0.06	4.92	4.76	4.87	6,936
12 Dec 12	4.96000 +0.06	4.96	4.86	4.93	3,800
11 Dec 12	4.90000 +0.08	4.90	4.85	4.85	10,854
10 Dec 12	4.82000 -0.14	4.92	4.75	4.89	14,005
07 Dec 12	4.96000 -0.03	5.00	4.94	4.94	1,615
06 Dec 12	4.99000 -0.01	5.00	4.94	4.97	4,750
05 Dec 12	5.00000 -0.01	5.01	5.00	5.00	3,893
04 Dec 12	5.01000 +0.00	5.01	5.00	5.00	8,509
03 Dec 12	5.01000 -0.01	5.01	4.95	4.95	9,303
30 Nov 12	5.02000 -0.01	5.10	4.96	5.00	5,566
29 Nov 12	5.03000 +0.08	5.04	4.90	4.93	10,615
28 Nov 12	4.95000 -0.05	5.01	4.90	4.96	9,325
27 Nov 12	5.00000 +0.00	5.03	4.98	4.98	7,039
26 Nov 12	5.00000 +0.05	5.00	4.91	4.92	7,570
23 Nov 12	4.95000 +0.05	4.95	4.90	4.91	12,500
21 Nov 12	4.90000 +0.00	4.94	4.90	4.90	7,844
20 Nov 12	4.90000 -0.06	4.93	4.90	4.93	2,149
19 Nov 12	4.96000 +0.01	4.99	4.91	4.94	1,577
16 Nov 12	4.95000 -0.05	4.98	4.90	4.98	1,456
15 Nov 12	5.00000 -0.10	5.08	4.92	5.07	9,100
14 Nov 12	5.10000 +0.03	5.10	4.92	5.10	22,133
13 Nov 12	5.07000 -0.03	5.13	4.99	5.01	15,099
12 Nov 12	5.10000 -0.14	5.19	5.10	5.19	8,857
09 Nov 12	5.24000 +0.07	5.24	5.14	5.14	2,300
08 Nov 12	5.17000 +0.03	5.17	5.08	5.11	3,200
07 Nov 12	5.13970 +0.02	5.15	5.05	5.08	7,845
06 Nov 12	5.12000 +0.10	5.20	5.00	5.00	6,001
05 Nov 12	5.02000 -0.30	5.40	4.82	5.28	9,171
02 Nov 12	5.31990 -0.10	5.38	5.31	5.38	3,376
01 Nov 12	5.42000 +0.07	5.42	5.31	5.32	2,413
31 Oct 12	5.35380 -0.04	5.42	5.34	5.42	3,100
26 Oct 12	5.39000 +0.03	5.44	5.35	5.37	3,777
25 Oct 12	5.36000 -0.08	5.45	5.36	5.45	1,700
24 Oct 12	5.44000 +0.00	5.46	5.44	5.46	1,637
23 Oct 12	5.44000 +0.04	5.45	5.38	5.41	21,132
22 Oct 12	5.40080 +0.05	5.43	5.34	5.36	12,812
19 Oct 12	5.35000 -0.08	5.46	5.22	5.46	22,210
18 Oct 12	5.43000 +0.02	5.44	5.43	5.44	4,966
17 Oct 12	5.41120 +0.03	5.47	5.41	5.42	6,383
16 Oct 12	5.38010 -0.03	5.40	5.34	5.39	2,700
15 Oct 12	5.41000 -0.02	5.44	5.40	5.42	5,617
12 Oct 12	5.43000 -0.02	5.49	5.43	5.47	2,883
11 Oct 12	5.45390 +0.03	5.49	5.40	5.46	2,941
10 Oct 12	5.42000 -0.03	5.44	5.40	5.44	4,935
09 Oct 12	5.45500 +0.01	5.49	5.44	5.44	1,100
08 Oct 12	5.45000 +0.00	5.45	5.39	5.41	17,080
05 Oct 12	5.45180 -0.05	5.55	5.40	5.50	13,355
04 Oct 12	5.50000 +0.08	5.50	5.45	5.46	3,024
03 Oct 12	5.42000 +0.04	5.48	5.36	5.37	6,153
02 Oct 12	5.38000 +0.01	5.44	5.35	5.35	7,622
01 Oct 12	5.37000 -0.08	5.45	5.37	5.44	7,032
28 Sep 12	5.44780 +0.01	5.45	5.41	5.41	6,470
27 Sep 12	5.44000 +0.04	5.50	5.41	5.46	13,049
26 Sep 12	5.40000 -0.08	5.50	5.25	5.47	7,046
25 Sep 12	5.48000 -0.04	5.55	5.45	5.52	25,678
24 Sep 12	5.52000 +0.01	5.55	5.47	5.51	12,059
21 Sep 12	5.51000 -0.01	5.55	5.50	5.52	5,777
20 Sep 12	5.52000 +0.00	5.55	5.33	5.55	15,052
19 Sep 12	5.52000 +0.07	5.59	5.41	5.48	42,060
18 Sep 12	5.45000 +0.01	5.45	5.40	5.45	26,628
17 Sep 12	5.44000 +0.02	5.45	5.41	5.41	5,605
14 Sep 12	5.42000 +0.05	5.42	5.35	5.37	14,815
13 Sep 12	5.37000 +0.05	5.41	5.33	5.34	27,223
12 Sep 12	5.32000 +0.09	5.32	5.24	5.24	25,623
11 Sep 12	5.23000 +0.01	5.30	5.22	5.27	34,421
10 Sep 12	5.22000 +0.01	5.31	5.16	5.18	14,901
07 Sep 12	5.21000 -0.04	5.30	5.21	5.30	14,349
06 Sep 12	5.25000 +0.14	5.29	5.13	5.13	17,989
05 Sep 12	5.11000 +0.01	5.17	5.06	5.08	28,195
04 Sep 12	5.10000 +0.09	5.13	4.98	4.98	8,831
31 Aug 12	5.01000 -0.06	5.12	5.01	5.04	1,016
30 Aug 12	5.07000 -0.03	5.15	5.02	5.05	6,394
29 Aug 12	5.10000 -0.03	5.15	5.06	5.11	15,222
28 Aug 12	5.13000 +0.03	5.19	5.10	5.10	3,749
27 Aug 12	5.10000 -0.05	5.15	5.10	5.11	1,701
24 Aug 12	5.15000 +0.00	5.15	5.11	5.11	1,264
23 Aug 12	5.15000 +0.00	5.18	5.12	5.12	1,710
22 Aug 12	5.15000 -0.01	5.18	5.12	5.18	11,700
21 Aug 12	5.16000 -0.04	5.21	5.15	5.17	26,900
20 Aug 12	5.20000 +0.00	5.21	5.15	5.15	608
17 Aug 12	5.20000 -0.01	5.20	5.20	5.20	1,726
16 Aug 12	5.21000 +0.04	5.21	5.14	5.14	2,700
15 Aug 12	5.17000 +0.03	5.17	5.16	5.16	1,339
14 Aug 12	5.14000 -0.07	5.20	5.12	5.20	1,883
13 Aug 12	5.21000 +0.06	5.21	5.16	5.17	2,650
10 Aug 12	5.15000 +0.05	5.15	5.06	5.15	1,470
09 Aug 12	5.10000 +0.00	5.14	5.01	5.10	6,867
08 Aug 12	5.10000 -0.05	5.21	5.10	5.19	19,651
07 Aug 12	5.15000 +0.04	5.15	5.02	5.09	2,719
06 Aug 12	5.11500 +0.03	5.14	5.02	5.02	11,630
03 Aug 12	5.08000 -0.04	5.10	5.01	5.10	11,845
02 Aug 12	5.12000 +0.01	5.14	5.07	5.10	2,545
01 Aug 12	5.11000 -0.02	5.21	5.02	5.02	43,011
31 Jul 12	5.13000 +0.03	5.13	4.90	5.11	34,831
30 Jul 12	5.10000 -0.03	5.11	5.01	5.11	12,959
27 Jul 12	5.13000 +0.00	5.15	5.13	5.13	600
26 Jul 12	5.13000 +0.07	5.15	5.07	5.07	3,824
25 Jul 12	5.06000 +0.05	5.06	5.05	5.05	10,118
24 Jul 12	5.01000 -0.10	5.03	4.57	4.70	6,059
23 Jul 12	5.11000 -0.06	5.18	5.11	5.18	1,340
20 Jul 12	5.17000 +0.02	5.20	5.17	5.20	1,250
19 Jul 12	5.15000 +0.01	5.21	5.10	5.21	3,377
18 Jul 12	5.14000 +0.01	5.15	5.12	5.13	8,746
17 Jul 12	5.13000 -0.04	5.17	5.10	5.13	15,124
16 Jul 12	5.17000 +0.07	5.20	5.10	5.10	6,463
13 Jul 12	5.10000 +0.01	5.10	5.02	5.02	5,163
12 Jul 12	5.09000 -0.01	5.14	5.04	5.04	2,955
11 Jul 12	5.10000 -0.06	5.14	5.06	5.14	6,602
10 Jul 12	5.16000 -0.09	5.25	5.11	5.25	29,611
09 Jul 12	5.25000 +0.11	5.25	5.13	5.14	34,391
06 Jul 12	5.14000 +0.14	5.14	4.88	5.01	11,060
05 Jul 12	5.00000 +0.00	5.00	4.96	4.96	6,943
03 Jul 12	5.00000 -0.02	5.15	4.96	4.97	13,308
02 Jul 12	5.02000 +0.09	5.09	4.93	4.96	23,733
29 Jun 12	4.93000 +0.15	5.00	4.78	4.85	29,315
28 Jun 12	4.78000 -0.17	4.94	4.70	4.88	16,400
27 Jun 12	4.95000 +0.10	4.95	4.89	4.89	800
26 Jun 12	4.85000 +0.04	4.87	4.76	4.84	28,301
25 Jun 12	4.81000 -0.15	4.92	4.80	4.85	6,490
22 Jun 12	4.96000 -0.02	4.97	4.90	4.97	6,010
21 Jun 12	4.98000 +0.00	4.98	4.93	4.95	4,458
20 Jun 12	4.98000 +0.01	4.98	4.78	4.93	5,714
19 Jun 12	4.97000 +0.14	4.99	4.79	4.87	11,350
18 Jun 12	4.83000 +0.09	4.84	4.71	4.72	600
15 Jun 12	4.74000 -0.09	4.81	4.71	4.76	20,061
14 Jun 12	4.83000 -0.05	4.94	4.81	4.83	4,200
13 Jun 12	4.88000 -0.02	4.90	4.81	4.81	13,481
12 Jun 12	4.90000 -0.05	4.92	4.81	4.89	7,073
11 Jun 12	4.95000 -0.07	5.05	4.91	5.05	6,055
08 Jun 12	5.02000 +0.06	5.06	4.90	5.00	20,750
07 Jun 12	4.96000 -0.10	5.06	4.96	5.05	24,730
06 Jun 12	5.06000 +0.01	5.07	5.05	5.05	3,025
05 Jun 12	5.05000 +0.00	5.07	4.91	5.07	15,553
04 Jun 12	5.05000 +0.04	5.14	4.99	5.05	41,318
01 Jun 12	5.01000 -0.11	5.06	4.96	4.96	18,620
31 May 12	5.12000 -0.02	5.12	5.06	5.12	14,169
30 May 12	5.14000 +0.05	5.14	4.81	5.05	35,348
29 May 12	5.09000 +0.02	5.13	4.98	5.13	26,113
25 May 12	5.07000 +0.00	5.14	5.06	5.07	35,914
24 May 12	5.07000 +0.00	5.10	4.61	5.04	6,184
23 May 12	5.07000 -0.01	5.07	5.00	5.02	30,752
22 May 12	5.08000 +0.01	5.09	4.90	5.06	56,465
21 May 12	5.07000 +0.02	5.13	5.04	5.04	57,896
18 May 12	5.05000 +0.01	5.09	4.99	5.08	23,401
17 May 12	5.04000 +0.01	5.07	5.04	5.06	21,900
16 May 12	5.03000 +0.01	5.06	5.00	5.00	33,700
15 May 12	5.02000 +0.03	5.03	4.64	4.92	23,783
14 May 12	4.99000 +0.04	5.00	4.91	4.96	19,813
11 May 12	4.95000 -0.02	5.00	4.92	5.00	2,025
10 May 12	4.97000 -0.08	5.09	4.97	5.04	4,403
09 May 12	5.05000 +0.06	5.06	4.92	4.92	15,691
08 May 12	4.99320 -0.06	5.08	4.95	5.08	11,562
07 May 12	5.05000 -0.02	5.14	5.01	5.06	65,838
04 May 12	5.07000 +0.08	5.09	4.93	4.93	37,760
03 May 12	4.99000 -0.07	5.10	4.94	5.09	57,812
02 May 12	5.06000 +0.03	5.09	4.99	5.06	91,720
01 May 12	5.03000 -0.06	5.06	4.94	5.06	47,467
30 Apr 12	5.09000 +0.01	5.09	4.92	5.00	62,995
27 Apr 12	5.08000 +0.03	5.09	4.92	5.08	65,144
26 Apr 12	5.05000 +0.18	5.09	4.86	5.05	22,680
25 Apr 12	4.86660 +0.05	4.90	4.77	4.90	4,520
24 Apr 12	4.82000 -0.02	4.82	4.66	4.77	2,600
23 Apr 12	4.84000 +0.05	4.84	4.72	4.72	800
20 Apr 12	4.79000 -0.03	4.93	4.50	4.81	4,067
19 Apr 12	4.82000 +0.04	4.82	4.78	4.78	2,392
18 Apr 12	4.78000 -0.17	4.85	4.63	4.85	19,970
17 Apr 12	4.95000 +0.11	4.95	4.64	4.79	19,691
16 Apr 12	4.84000 +0.09	4.87	4.75	4.83	5,945
13 Apr 12	4.75000 -0.18	4.91	4.58	4.91	17,572
12 Apr 12	4.93000 +0.05	4.99	4.85	4.85	1,266
11 Apr 12	4.88000 +0.06	5.05	4.85	4.93	15,209
10 Apr 12	4.82000 -0.23	5.05	4.79	5.05	1,277
09 Apr 12	5.05000 +0.01	5.05	4.92	4.99	791
05 Apr 12	5.04000 +0.10	5.04	4.92	5.00	15,008
04 Apr 12	4.94000 -0.14	5.04	4.88	4.99	6,977
03 Apr 12	5.08000 +0.18	5.09	4.93	4.97	28,340
02 Apr 12	4.90010 -0.01	4.97	4.82	4.82	9,903
30 Mar 12	4.91000 +0.01	4.94	4.73	4.86	2,400
29 Mar 12	4.90000 +0.00	4.90	4.85	4.89	1,500
28 Mar 12	4.90000 +0.01	4.94	4.89	4.94	3,039
27 Mar 12	4.89000 +0.00	4.95	4.83	4.95	2,800
26 Mar 12	4.89000 +0.04	4.92	4.81	4.88	10,595
23 Mar 12	4.84990 -0.10	4.99	4.77	4.99	21,689
22 Mar 12	4.95000 -0.14	5.09	4.95	5.09	4,500
21 Mar 12	5.09000 +0.00	5.09	5.08	5.08	2,600
20 Mar 12	5.09000 +0.01	5.10	5.01	5.08	26,457
19 Mar 12	5.08000 +0.21	5.10	4.90	4.90	26,537
16 Mar 12	4.86760 -0.01	4.98	4.83	4.84	10,200
15 Mar 12	4.88000 +0.07	4.90	4.82	4.89	5,519
14 Mar 12	4.81000 -0.10	4.95	4.81	4.95	11,232
13 Mar 12	4.91000 -0.11	5.09	4.82	4.98	27,777
12 Mar 12	5.02000 +0.09	5.02	4.91	4.91	5,475
09 Mar 12	4.93000 -0.02	4.93	4.93	4.93	600
08 Mar 12	4.95000 +0.01	5.01	4.90	4.92	4,605
07 Mar 12	4.94000 -0.04	5.03	4.92	4.96	9,611
06 Mar 12	4.98000 -0.03	4.98	4.90	4.93	8,480
05 Mar 12	5.01000 -0.04	5.09	4.98	5.09	12,591
02 Mar 12	5.05000 +0.00	5.08	5.01	5.08	2,200
01 Mar 12	5.05000 -0.09	5.09	5.01	5.09	10,858
29 Feb 12	5.14000 +0.05	5.14	5.05	5.05	1,009
28 Feb 12	5.09000 +0.04	5.11	5.05	5.09	62,515
27 Feb 12	5.05000 +0.03	5.09	4.95	4.96	15,879
24 Feb 12	5.02000 +0.07	5.04	4.99	4.99	1,805
23 Feb 12	4.95000 +0.00	5.09	4.94	4.94	18,636
22 Feb 12	4.95000 -0.13	5.08	4.86	5.02	8,163
21 Feb 12	5.08000 -0.01	5.09	5.04	5.08	6,045
17 Feb 12	5.09000 +0.15	5.10	4.91	4.95	50,742
16 Feb 12	4.94000 -0.10	5.00	4.89	5.00	20,700
15 Feb 12	5.04000 +0.07	5.04	4.83	4.93	4,816
14 Feb 12	4.97000 -0.11	5.08	4.92	5.08	23,051
13 Feb 12	5.08000 -0.01	5.18	5.05	5.18	16,357
10 Feb 12	5.09000 -0.01	5.11	5.03	5.11	10,245
09 Feb 12	5.10000 +0.08	5.10	5.00	5.08	22,580
08 Feb 12	5.02000 +0.00	5.12	5.02	5.04	23,987
07 Feb 12	5.02000 +0.23	5.12	4.84	4.85	74,295
06 Feb 12	4.79000 +0.04	4.79	4.72	4.72	1,300
03 Feb 12	4.75000 +0.03	4.77	4.70	4.73	23,355
02 Feb 12	4.72000 -0.01	4.74	4.68	4.71	4,872
01 Feb 12	4.73000 +0.02	4.77	4.71	4.71	10,400
31 Jan 12	4.71000 +0.11	4.75	4.61	4.65	8,460
30 Jan 12	4.60000 -0.05	4.64	4.54	4.63	2,801
27 Jan 12	4.65000 -0.05	4.68	4.64	4.65	1,216
26 Jan 12	4.70000 +0.06	4.78	4.65	4.65	5,622
25 Jan 12	4.64000 -0.15	4.79	4.64	4.78	44,740
24 Jan 12	4.79000 +0.16	4.82	4.55	4.65	39,289
23 Jan 12	4.63400 +0.05	4.65	4.56	4.56	3,670
20 Jan 12	4.58300 +0.11	4.62	4.45	4.52	9,405
19 Jan 12	4.47000 +0.07	4.50	4.44	4.45	27,600
18 Jan 12	4.40000 +0.00	4.48	4.32	4.37	62,714
17 Jan 12	4.40000 +0.14	4.45	4.35	4.35	10,663
13 Jan 12	4.26000 +0.02	4.26	4.13	4.25	27,797
12 Jan 12	4.24000 +0.00	4.25	4.17	4.25	8,400
11 Jan 12	4.24000 +0.06	4.24	4.17	4.17	2,500
10 Jan 12	4.18000 +0.01	4.25	4.15	4.21	23,853
09 Jan 12	4.17000 +0.07	4.25	4.05	4.08	17,265
06 Jan 12	4.10000 -0.15	4.23	4.05	4.23	28,253
05 Jan 12	4.25000 +0.32	4.40	4.00	4.05	57,291
04 Jan 12	3.93000 -0.05	3.98	3.84	3.91	16,500
03 Jan 12	3.98000 +0.04	4.10	3.91	3.98	11,325
30 Dec 11	3.94010 +0.25	4.03	3.70	3.73	21,308
29 Dec 11	3.69000 +0.04	3.75	3.62	3.67	11,259
28 Dec 11	3.65000 +0.06	3.70	3.60	3.65	21,943
27 Dec 11	3.59000 +0.06	3.65	3.53	3.53	8,546
23 Dec 11	3.53000 +0.10	3.56	3.45	3.52	10,641
22 Dec 11	3.43000 -0.08	3.58	3.43	3.55	7,810
21 Dec 11	3.51000 -0.02	3.54	3.41	3.50	7,400
20 Dec 11	3.53000 +0.10	3.60	3.38	3.45	19,445
19 Dec 11	3.43000 +0.01	3.52	3.43	3.45	6,312
16 Dec 11	3.42000 -0.21	3.62	3.39	3.62	7,409
15 Dec 11	3.63000 -0.04	3.66	3.55	3.60	4,856
14 Dec 11	3.67000 +0.00	3.69	3.51	3.65	7,200
13 Dec 11	3.67000 +0.01	3.71	3.50	3.65	8,698
12 Dec 11	3.66000 -0.05	3.71	3.59	3.71	13,281
09 Dec 11	3.71000 +0.08	3.71	3.57	3.66	8,399
08 Dec 11	3.63000 -0.12	3.70	3.43	3.70	112,450
07 Dec 11	3.75000 +0.02	3.75	3.68	3.74	8,164
06 Dec 11	3.73000 -0.14	3.88	3.60	3.84	36,450
05 Dec 11	3.87000 -0.04	3.91	3.81	3.86	11,366
02 Dec 11	3.91000 +0.01	3.91	3.80	3.86	8,675
01 Dec 11	3.89940 -0.05	3.99	3.86	3.99	7,500
30 Nov 11	3.95000 +0.00	3.97	3.90	3.97	9,512
29 Nov 11	3.95000 +0.05	3.95	3.83	3.88	6,996
28 Nov 11	3.90000 +0.04	3.94	3.81	3.94	17,046
25 Nov 11	3.86000 -0.06	3.90	3.76	3.89	13,300
23 Nov 11	3.92000 -0.01	3.96	3.92	3.94	9,391
22 Nov 11	3.93000 -0.01	3.97	3.92	3.93	5,749
21 Nov 11	3.94000 -0.01	4.00	3.90	3.90	15,847
18 Nov 11	3.95000 +0.04	3.98	3.89	3.91	5,229
17 Nov 11	3.91000 -0.09	3.98	3.83	3.92	17,608
16 Nov 11	4.00000 +0.13	4.00	3.83	3.85	23,255
15 Nov 11	3.87000 -0.03	3.92	3.82	3.92	30,949
14 Nov 11	3.90000 +0.00	3.95	3.87	3.90	8,400
11 Nov 11	3.90000 +0.00	3.95	3.80	3.93	24,074
10 Nov 11	3.90000 -0.04	4.00	3.90	4.00	7,372
09 Nov 11	3.94000 +0.00	3.94	3.85	3.87	2,660
08 Nov 11	3.94000 +0.17	3.94	3.80	3.80	22,681
07 Nov 11	3.77000 +0.05	3.79	3.70	3.70	39,560
04 Nov 11	3.72000 +0.00	3.72	3.65	3.67	14,270
03 Nov 11	3.72000 +0.02	3.75	3.67	3.75	5,760
02 Nov 11	3.70000 -0.01	3.73	3.70	3.73	11,100
01 Nov 11	3.71000 +0.03	3.74	3.61	3.61	20,164
31 Oct 11	3.67700 +0.03	3.68	3.59	3.61	4,312
28 Oct 11	3.65000 -0.05	3.68	3.62	3.68	4,330
27 Oct 11	3.70000 +0.17	3.70	3.61	3.61	9,867
26 Oct 11	3.53000 -0.02	3.53	3.45	3.52	3,600
25 Oct 11	3.55000 +0.03	3.59	3.50	3.53	6,350
24 Oct 11	3.52000 +0.02	3.56	3.41	3.53	6,148
21 Oct 11	3.50440 +0.01	3.54	3.49	3.51	16,107
20 Oct 11	3.49000 -0.04	3.61	3.49	3.59	5,218
19 Oct 11	3.53000 -0.11	3.68	3.53	3.65	2,660
18 Oct 11	3.63990 +0.03	3.66	3.60	3.66	4,314
17 Oct 11	3.61000 -0.04	3.68	3.59	3.68	5,337
14 Oct 11	3.65000 +0.00	3.68	3.47	3.65	17,305
13 Oct 11	3.65000 -0.03	3.65	3.60	3.63	5,692
12 Oct 11	3.68000 -0.02	3.73	3.52	3.73	5,000
11 Oct 11	3.70000 +0.08	3.70	3.59	3.59	11,698
10 Oct 11	3.62000 +0.08	3.62	3.54	3.55	11,551
07 Oct 11	3.54000 +0.14	3.55	3.40	3.40	14,399
06 Oct 11	3.40000 +0.01	3.43	3.35	3.36	6,300
05 Oct 11	3.39000 +0.07	3.40	3.34	3.35	5,340
04 Oct 11	3.32000 +0.02	3.33	3.22	3.30	35,136
03 Oct 11	3.30000 -0.05	3.37	3.25	3.26	23,467
30 Sep 11	3.35000 +0.04	3.35	3.17	3.19	4,800
29 Sep 11	3.31000 +0.06	3.31	3.28	3.31	4,182
28 Sep 11	3.25000 +0.03	3.25	3.21	3.25	7,280
27 Sep 11	3.22000 +0.12	3.25	3.04	3.10	20,600
26 Sep 11	3.10000 +0.02	3.15	3.09	3.11	21,763
23 Sep 11	3.08000 -0.10	3.22	3.04	3.18	12,850
22 Sep 11	3.18000 -0.16	3.35	3.15	3.31	90,803
21 Sep 11	3.34000 -0.06	3.44	3.34	3.39	2,132
20 Sep 11	3.40000 -0.04	3.43	3.40	3.43	3,200
19 Sep 11	3.44000 +0.02	3.44	3.37	3.39	8,508
16 Sep 11	3.42000 -0.01	3.42	3.33	3.38	33,128
15 Sep 11	3.43000 +0.07	3.43	3.39	3.40	15,655
14 Sep 11	3.36000 +0.00	3.40	3.34	3.36	21,400
13 Sep 11	3.36000 +0.02	3.40	3.33	3.37	2,234
12 Sep 11	3.34000 -0.06	3.36	3.30	3.30	4,820
09 Sep 11	3.40000 -0.03	3.40	3.35	3.38	28,200
08 Sep 11	3.43000 +0.00	3.45	3.42	3.42	25,785
07 Sep 11	3.43000 +0.03	3.47	3.43	3.47	4,013
06 Sep 11	3.40000 -0.11	3.58	3.35	3.52	24,700
02 Sep 11	3.51000 +0.00	3.51	3.45	3.50	18,209
01 Sep 11	3.51000 -0.11	3.66	3.51	3.64	16,387
31 Aug 11	3.62000 -0.04	3.67	3.56	3.65	30,942
30 Aug 11	3.66000 +0.00	3.67	3.63	3.64	28,605
29 Aug 11	3.66000 +0.01	3.68	3.62	3.64	20,706
26 Aug 11	3.65000 +0.02	3.65	3.56	3.56	14,820
25 Aug 11	3.63000 +0.03	3.63	3.56	3.56	37,411
24 Aug 11	3.60000 +0.17	3.79	3.36	3.36	25,558
23 Aug 11	3.43000 +0.04	3.43	3.38	3.43	1,598
22 Aug 11	3.39000 +0.04	3.48	3.36	3.42	19,201
19 Aug 11	3.35000 -0.08	3.41	3.34	3.36	41,290
18 Aug 11	3.43000 -0.23	3.59	3.38	3.59	46,568
17 Aug 11	3.66000 +0.00	3.78	3.61	3.66	64,880
16 Aug 11	3.66000 -0.04	3.68	3.62	3.65	3,332
15 Aug 11	3.70000 +0.17	3.81	3.56	3.56	37,201
12 Aug 11	3.53000 +0.03	3.62	3.50	3.53	84,614
11 Aug 11	3.50000 +0.04	3.76	3.25	3.76	159,425
10 Aug 11	3.46000 +0.02	3.53	3.42	3.48	44,207
09 Aug 11	3.44000 -0.02	3.55	3.40	3.50	17,458
08 Aug 11	3.46000 -0.22	3.69	3.44	3.69	111,771
05 Aug 11	3.68000 -0.13	3.80	3.42	3.80	89,212
04 Aug 11	3.81000 -0.03	3.81	3.76	3.81	18,533
03 Aug 11	3.84000 +0.07	3.84	3.72	3.77	1,800
02 Aug 11	3.77000 -0.12	3.86	3.75	3.84	57,078
01 Aug 11	3.89000 +0.03	3.91	3.82	3.86	12,950
29 Jul 11	3.86000 -0.02	3.89	3.85	3.86	6,696
28 Jul 11	3.88000 -0.01	3.90	3.80	3.90	11,572
27 Jul 11	3.89000 +0.13	3.93	3.79	3.79	92,010
26 Jul 11	3.76000 -0.04	3.81	3.68	3.81	26,910
25 Jul 11	3.80000 +0.06	3.81	3.73	3.74	20,600
22 Jul 11	3.74000 -0.03	3.78	3.67	3.77	17,838
21 Jul 11	3.77000 +0.02	3.79	3.70	3.74	16,287
20 Jul 11	3.75000 +0.04	3.75	3.70	3.70	21,784
19 Jul 11	3.71000 +0.03	3.73	3.70	3.70	91,677
18 Jul 11	3.68000 -0.02	3.74	3.67	3.68	84,788
15 Jul 11	3.70000 -0.04	3.78	3.65	3.78	23,570
14 Jul 11	3.74000 -0.01	3.82	3.72	3.77	35,386
13 Jul 11	3.75000 +0.01	3.83	3.73	3.73	148,588
12 Jul 11	3.74000 +0.04	3.79	3.68	3.68	18,945
11 Jul 11	3.70000 -0.10	3.80	3.67	3.74	24,520
08 Jul 11	3.80000 -0.03	3.86	3.76	3.76	23,686
07 Jul 11	3.83000 +0.03	3.84	3.79	3.79	16,271
06 Jul 11	3.80000 +0.03	3.91	3.79	3.88	34,081
05 Jul 11	3.77000 -0.12	3.88	3.77	3.85	102,446
01 Jul 11	3.89000 +0.06	3.89	3.84	3.84	30,183
30 Jun 11	3.83000 +0.03	3.84	3.75	3.82	37,402
29 Jun 11	3.80000 -0.07	3.86	3.72	3.86	17,777
28 Jun 11	3.87000 -0.03	3.94	3.86	3.94	116,174
27 Jun 11	3.90000 -0.07	3.97	3.88	3.97	15,240
24 Jun 11	3.97000 +0.01	3.99	3.93	3.95	21,453
23 Jun 11	3.96000 -0.01	3.98	3.93	3.97	26,411
22 Jun 11	3.97000 +0.03	4.00	3.86	3.96	42,645
21 Jun 11	3.94000 +0.10	3.96	3.86	3.86	13,589
20 Jun 11	3.84000 +0.10	3.85	3.76	3.76	20,901
17 Jun 11	3.74000 +0.00	3.82	3.74	3.74	12,464
16 Jun 11	3.74000 +0.08	3.76	3.65	3.67	8,367
15 Jun 11	3.66000 -0.10	3.77	3.63	3.76	39,677
14 Jun 11	3.76000 -0.09	3.86	3.75	3.86	21,411
13 Jun 11	3.85000 +0.09	3.89	3.75	3.75	22,355
10 Jun 11	3.76000 -0.12	3.86	3.75	3.85	7,922
09 Jun 11	3.88000 -0.02	3.95	3.88	3.90	41,590
08 Jun 11	3.90000 -0.01	3.94	3.85	3.88	11,746
07 Jun 11	3.91000 +0.01	3.96	3.90	3.96	29,760
06 Jun 11	3.90000 -0.11	4.00	3.89	4.00	51,685
03 Jun 11	4.01000 -0.11	4.12	3.96	4.12	66,736
02 Jun 11	4.12000 +0.02	4.13	4.10	4.10	23,700
01 Jun 11	4.10000 +0.02	4.15	4.08	4.10	26,411
31 May 11	4.08000 -0.01	4.11	4.06	4.08	48,172
27 May 11	4.09000 -0.03	4.19	4.02	4.19	38,730
26 May 11	4.12000 -0.08	4.21	4.06	4.13	34,932
25 May 11	4.20000 +0.03	4.23	4.13	4.13	17,071
24 May 11	4.17000 -0.03	4.22	4.11	4.18	19,800
23 May 11	4.20000 +0.03	4.20	4.06	4.17	20,264
20 May 11	4.17000 -0.02	4.21	4.16	4.21	10,084
19 May 11	4.19000 -0.07	4.24	4.14	4.23	21,814
18 May 11	4.26000 -0.02	4.28	4.25	4.28	12,038
17 May 11	4.28000 -0.06	4.39	4.25	4.37	57,970
16 May 11	4.34000 -0.02	4.35	4.27	4.30	51,701
13 May 11	4.36000 +0.06	4.38	4.33	4.34	75,077
12 May 11	4.30000 +0.05	4.33	4.19	4.22	114,637
11 May 11	4.25000 -0.04	4.31	4.19	4.26	129,508
10 May 11	4.29000 +0.07	4.33	3.98	4.23	292,524
09 May 11	4.22000 +0.01	4.29	4.19	4.19	50,576
06 May 11	4.21000 +0.03	4.25	4.19	4.23	25,832
05 May 11	4.18000 +0.17	4.19	4.00	4.03	102,513
04 May 11	4.01000 +0.01	4.06	3.82	4.03	202,492
03 May 11	4.00000 -0.20	4.23	3.92	4.20	137,761
02 May 11	4.20000 -0.04	4.22	4.05	4.22	110,554
29 Apr 11	4.24000 -0.11	4.34	4.06	4.31	148,999
28 Apr 11	4.35000 -0.44	4.72	4.30	4.70	250,405
27 Apr 11	4.79000 -0.13	4.99	4.68	4.97	86,437
26 Apr 11	4.92000 -0.03	4.97	4.91	4.91	28,732
25 Apr 11	4.95000 +0.04	4.97	4.89	4.89	91,782
21 Apr 11	4.91000 +0.22	4.91	4.70	4.70	189,773
20 Apr 11	4.69000 +0.06	4.69	4.61	4.65	44,460
19 Apr 11	4.63000 -0.01	4.67	4.61	4.67	10,270
18 Apr 11	4.64000 -0.08	4.66	4.54	4.65	17,543
15 Apr 11	4.72000 +0.03	4.72	4.66	4.69	19,297
14 Apr 11	4.69000 +0.04	4.69	4.63	4.63	40,957
13 Apr 11	4.65000 -0.08	4.69	4.60	4.69	36,605
12 Apr 11	4.73000 -0.01	4.81	4.67	4.75	90,330
11 Apr 11	4.74000 +0.01	4.74	4.68	4.73	68,895
08 Apr 11	4.73000 +0.08	4.75	4.66	4.68	94,223
07 Apr 11	4.65000 +0.01	4.70	4.60	4.64	69,660
06 Apr 11	4.64000 -0.10	4.77	4.60	4.74	93,403
05 Apr 11	4.74000 +0.08	4.74	4.45	4.65	1,102,891
04 Apr 11	4.66000 +0.06	4.73	4.45	4.73	193,955
01 Apr 11	4.60000 +0.04	4.80	4.55	4.80	268,937
31 Mar 11	4.56000 -0.18	4.76	4.45	4.76	197,595
30 Mar 11	4.74000 -0.04	4.79	4.70	4.73	76,931
29 Mar 11	4.78000 +0.14	4.83	4.50	4.67	307,764
28 Mar 11	4.64000 -0.14	4.80	4.59	4.80	14,320
25 Mar 11	4.78000 +0.28	4.85	4.47	4.50	61,873
24 Mar 11	4.50000 -0.02	4.75	4.28	4.75	60,331
23 Mar 11	4.52000 -0.32	4.90	4.41	4.86	88,893
22 Mar 11	4.84000 -0.01	4.93	4.76	4.89	19,054
21 Mar 11	4.85000 -0.05	5.45	4.71	5.45	51,000
18 Mar 11	4.90000 +0.00	4.99	4.77	4.93	23,109
17 Mar 11	4.90000 -0.02	4.95	4.90	4.95	2,085
16 Mar 11	4.92000 -0.05	5.04	4.90	5.00	8,025
15 Mar 11	4.97000 -0.14	5.14	4.94	5.01	10,150
14 Mar 11	5.11000 +0.01	5.19	5.04	5.10	3,800
11 Mar 11	5.10010 -0.09	5.18	5.09	5.18	5,268
10 Mar 11	5.19000 +0.00	5.26	5.15	5.20	3,530
09 Mar 11	5.19000 -0.16	5.35	5.19	5.35	8,500
08 Mar 11	5.35000 -0.19	5.48	5.33	5.43	10,659
07 Mar 11	5.54000 -0.01	5.81	5.49	5.55	16,793
04 Mar 11	5.55000 -0.06	5.65	5.54	5.58	5,317
03 Mar 11	5.61000 +0.13	5.61	5.43	5.43	15,204
02 Mar 11	5.48000 +0.06	5.55	5.29	5.29	10,673
01 Mar 11	5.42000 +0.06	5.42	5.31	5.31	1,257
28 Feb 11	5.36000 -0.10	5.48	5.26	5.45	14,666
25 Feb 11	5.46000 -0.02	5.50	5.43	5.43	9,950
24 Feb 11	5.48000 +0.08	5.50	5.21	5.37	14,866
23 Feb 11	5.40000 +0.11	5.44	5.26	5.31	4,914
22 Feb 11	5.29000 +0.00	5.37	5.17	5.33	10,900
18 Feb 11	5.29000 -0.25	5.55	5.12	5.50	22,375
17 Feb 11	5.54000 +0.06	5.58	5.24	5.48	37,941
16 Feb 11	5.48000 -0.19	5.71	5.30	5.70	46,394
15 Feb 11	5.67000 +0.37	5.69	5.28	5.28	23,360
14 Feb 11	5.29990 +0.18	5.30	5.17	5.17	14,377
11 Feb 11	5.12000 -0.18	5.30	4.90	5.30	105,007
10 Feb 11	5.30000 -0.50	5.65	5.20	5.65	89,692
09 Feb 11	5.80000 -0.03	5.90	5.46	5.90	14,490
08 Feb 11	5.83000 +0.05	5.86	5.70	5.85	2,498
07 Feb 11	5.78000 -0.23	5.96	5.67	5.96	13,033
04 Feb 11	6.01000 +0.00	6.01	5.94	5.96	2,104
03 Feb 11	6.01000 +0.06	6.01	5.90	6.01	4,645
02 Feb 11	5.95000 -0.04	6.01	5.81	6.01	1,600
01 Feb 11	5.99000 -0.05	6.27	5.99	6.13	11,172
31 Jan 11	6.04000 +0.02	6.63	6.04	6.11	27,117
28 Jan 11	6.02000 -0.03	6.17	6.01	6.07	6,788
27 Jan 11	6.05000 -0.04	6.12	6.00	6.12	7,405
26 Jan 11	6.09000 +0.08	6.10	6.01	6.01	9,687
25 Jan 11	6.01000 +0.19	6.05	5.63	5.67	23,207
24 Jan 11	5.82000 +0.07	5.86	5.60	5.86	6,935
21 Jan 11	5.75000 +0.06	5.90	5.66	5.71	4,334
20 Jan 11	5.69000 -0.05	5.75	5.60	5.75	11,010
19 Jan 11	5.74000 +0.00	5.74	5.65	5.69	5,015
18 Jan 11	5.74000 -0.11	5.90	5.69	5.90	14,015
14 Jan 11	5.84990 -0.02	5.94	5.75	5.94	6,852
13 Jan 11	5.87000 -0.07	6.10	5.87	6.03	12,448
12 Jan 11	5.94000 -0.10	6.07	5.90	6.06	7,805
11 Jan 11	6.04000 +0.04	6.10	6.00	6.00	7,824
10 Jan 11	6.00000 +0.02	6.12	5.81	5.91	15,819
07 Jan 11	5.98000 -0.17	6.15	5.98	6.11	10,397
06 Jan 11	6.15000 +0.17	6.15	5.99	6.05	14,074
05 Jan 11	5.98000 +0.08	6.02	5.90	5.90	12,361
04 Jan 11	5.90000 -0.08	6.00	5.74	6.00	7,521
03 Jan 11	5.98000 +0.27	6.00	5.73	5.73	11,534
31 Dec 10	5.71000 +0.03	5.77	5.60	5.69	9,512
30 Dec 10	5.68000 -0.07	5.80	5.54	5.80	5,403
29 Dec 10	5.75000 +0.00	5.80	5.66	5.80	7,781
28 Dec 10	5.75000 -0.06	5.84	5.75	5.75	3,706
27 Dec 10	5.81000 -0.04	5.87	5.81	5.87	2,502
23 Dec 10	5.85000 +0.45	5.85	5.36	5.36	25,286
22 Dec 10	5.40000 +0.11	5.54	5.21	5.29	66,746
21 Dec 10	5.29000 +0.05	5.30	5.25	5.30	21,832
20 Dec 10	5.24000 -0.09	5.30	5.23	5.30	13,281
17 Dec 10	5.33000 +0.02	5.33	5.23	5.28	18,193
16 Dec 10	5.31000 +0.07	5.31	5.22	5.26	8,206
15 Dec 10	5.23850 -0.06	5.30	5.21	5.26	22,403
14 Dec 10	5.30000 +0.03	5.31	5.22	5.22	22,016
13 Dec 10	5.27000 -0.03	5.30	5.26	5.30	11,444
10 Dec 10	5.30000 +0.00	5.35	5.21	5.30	39,985
09 Dec 10	5.30000 -0.20	5.52	5.27	5.52	41,481
08 Dec 10	5.50000 -0.06	5.61	5.41	5.61	30,324
07 Dec 10	5.56000 -0.15	5.77	5.53	5.76	55,813
06 Dec 10	5.71000 -0.07	5.85	5.66	5.66	13,488
03 Dec 10	5.77850 +0.05	5.81	5.67	5.67	5,486
02 Dec 10	5.73000 -0.25	6.02	5.69	5.97	33,564
01 Dec 10	5.98000 -0.02	6.00	5.74	6.00	15,654
30 Nov 10	6.00000 -0.09	6.06	5.96	6.03	6,031
29 Nov 10	6.09000 +0.00	6.10	5.88	6.05	20,142
26 Nov 10	6.08780 -0.03	6.09	6.00	6.00	603
24 Nov 10	6.12000 +0.07	6.16	6.04	6.14	5,717
23 Nov 10	6.05000 -0.55	6.53	6.05	6.45	36,879
22 Nov 10	6.60000 +0.11	6.70	6.45	6.51	11,582
19 Nov 10	6.49000 +0.04	6.49	6.32	6.36	11,539
18 Nov 10	6.45000 +0.19	6.46	6.33	6.36	2,950
17 Nov 10	6.26000 -0.02	6.35	6.22	6.24	8,977
16 Nov 10	6.28000 +0.03	6.30	6.20	6.20	16,042
15 Nov 10	6.25000 +0.01	6.30	6.20	6.20	7,315
12 Nov 10	6.24000 -0.08	6.34	6.19	6.34	19,856
11 Nov 10	6.32000 +0.00	6.40	6.28	6.30	14,042
10 Nov 10	6.32000 +0.21	6.40	6.16	6.16	9,467
09 Nov 10	6.11000 -0.14	6.21	6.02	6.19	10,651
08 Nov 10	6.25000 +0.20	6.27	6.02	6.15	22,732
05 Nov 10	6.05000 -0.13	6.18	6.05	6.15	25,065
04 Nov 10	6.18000 -0.02	6.22	6.00	6.14	19,609
03 Nov 10	6.20000 +0.03	6.25	6.06	6.16	7,913
02 Nov 10	6.17000 +0.12	6.17	6.04	6.09	22,861
01 Nov 10	6.04520 -0.20	6.23	6.00	6.19	41,931
29 Oct 10	6.25000 -0.06	6.33	6.17	6.26	12,975
28 Oct 10	6.31000 +0.17	6.33	6.00	6.12	51,075
27 Oct 10	6.14000 -0.42	6.41	6.00	6.41	45,760
26 Oct 10	6.56000 -0.15	6.74	6.49	6.74	4,242
25 Oct 10	6.71000 +0.07	6.87	6.40	6.70	25,533
22 Oct 10	6.64000 +0.36	6.92	6.33	6.33	28,813
21 Oct 10	6.28000 -0.01	6.35	6.24	6.28	17,004
20 Oct 10	6.29000 +0.02	6.32	6.25	6.29	16,099
19 Oct 10	6.27000 -0.03	6.31	6.21	6.25	12,200
18 Oct 10	6.30000 -0.05	6.35	6.23	6.35	17,204
15 Oct 10	6.35000 +0.08	6.35	6.25	6.32	10,744
14 Oct 10	6.27000 -0.01	6.30	6.14	6.23	24,161
13 Oct 10	6.28000 +0.02	6.35	6.25	6.26	15,582
12 Oct 10	6.26000 -0.03	6.28	6.16	6.23	3,180
11 Oct 10	6.29000 -0.01	6.35	6.25	6.30	14,831
08 Oct 10	6.30000 +0.21	6.31	6.12	6.12	14,027
07 Oct 10	6.09500 -0.26	6.34	6.07	6.33	62,980
06 Oct 10	6.35000 +0.26	6.35	6.03	6.03	52,340
05 Oct 10	6.09000 -0.03	6.22	6.06	6.22	14,980
04 Oct 10	6.12000 -0.09	6.13	6.04	6.13	24,618
01 Oct 10	6.21000 +0.06	6.26	6.11	6.26	63,820
30 Sep 10	6.15000 +0.18	6.22	5.95	5.95	115,639
29 Sep 10	5.97000 -0.03	6.01	5.95	6.00	16,100
28 Sep 10	6.00000 +0.46	6.00	5.59	5.60	58,133
27 Sep 10	5.54000 -0.02	5.55	5.51	5.55	6,900
24 Sep 10	5.56000 +0.12	5.57	5.42	5.42	10,375
23 Sep 10	5.44000 -0.02	5.44	5.26	5.26	10,456
22 Sep 10	5.46000 -0.04	5.50	5.46	5.50	9,090
21 Sep 10	5.50000 -0.03	5.60	5.50	5.56	3,515
20 Sep 10	5.53000 +0.28	5.66	5.45	5.50	35,437
17 Sep 10	5.25000 -0.69	6.04	5.25	6.00	27,029
16 Sep 10	5.94000 +0.22	6.20	5.66	5.66	21,478
15 Sep 10	5.72000 -0.07	5.80	5.55	5.70	18,790
14 Sep 10	5.79000 -0.21	6.15	5.67	6.05	44,712
13 Sep 10	6.00000 +1.05	6.00	4.99	5.00	60,065
10 Sep 10	4.95000 -0.05	5.00	4.94	5.00	18,223
09 Sep 10	5.00000 +0.00	5.05	4.85	5.00	67,473
08 Sep 10	5.00000 +0.04	5.00	4.92	5.00	11,400
07 Sep 10	4.96000 -0.04	5.10	4.82	5.00	23,450
03 Sep 10	4.99990 +0.07	5.07	4.96	4.97	17,104
02 Sep 10	4.93000 -0.04	4.97	4.86	4.95	6,457
01 Sep 10	4.97000 +0.14	4.97	4.87	4.91	14,241
31 Aug 10	4.83000 -0.15	5.03	4.81	4.96	116,208
30 Aug 10	4.98000 +0.14	5.10	4.85	4.85	77,565
27 Aug 10	4.84000 +0.07	4.84	4.75	4.82	6,869
26 Aug 10	4.77000 -0.23	5.00	4.77	5.00	13,929
25 Aug 10	5.00000 +0.11	5.00	4.89	4.92	16,736
24 Aug 10	4.89000 -0.11	5.00	4.82	4.99	44,190
23 Aug 10	5.00000 -0.19	5.22	4.98	5.22	125,500
20 Aug 10	5.19000 -0.06	5.30	4.97	5.25	33,786
19 Aug 10	5.25000 -0.10	5.35	5.24	5.32	12,700
18 Aug 10	5.34800 +0.01	5.40	5.31	5.31	16,685
17 Aug 10	5.34300 -0.01	5.37	5.32	5.34	16,500
16 Aug 10	5.35000 +0.00	5.49	5.23	5.35	80,006
13 Aug 10	5.35000 -0.04	5.47	5.22	5.29	25,774
12 Aug 10	5.39000 -0.36	5.68	5.28	5.68	12,500
11 Aug 10	5.74990 -0.12	5.85	5.66	5.85	6,036
10 Aug 10	5.87000 -0.12	6.00	5.87	5.99	10,151
09 Aug 10	5.99000 -0.01	6.00	5.94	5.96	12,855
06 Aug 10	6.00000 +0.12	6.00	5.88	5.88	31,573
05 Aug 10	5.88000 -0.09	6.00	5.87	5.90	34,601
04 Aug 10	5.97000 +0.00	6.00	5.90	6.00	30,153
03 Aug 10	5.97000 -0.02	6.04	5.86	5.94	40,066
02 Aug 10	5.99000 +0.01	6.01	5.96	6.01	27,075
30 Jul 10	5.98000 +0.02	6.05	5.74	5.95	15,422
29 Jul 10	5.95990 +0.03	6.00	5.81	5.95	20,449
28 Jul 10	5.93000 -0.02	6.06	5.93	5.99	52,729
27 Jul 10	5.95000 +0.55	6.15	5.43	5.56	185,051
26 Jul 10	5.40000 -0.06	5.56	5.26	5.41	16,940
23 Jul 10	5.46260 +0.32	5.48	5.10	5.15	29,119
22 Jul 10	5.14000 +0.20	5.14	4.82	4.89	49,917
21 Jul 10	4.93900 +0.11	4.98	4.76	4.87	30,520
20 Jul 10	4.83000 -0.04	4.96	4.77	4.87	25,453
19 Jul 10	4.87000 +0.07	4.87	4.87	4.87	800
16 Jul 10	4.80000 -0.15	4.95	4.80	4.95	6,842
15 Jul 10	4.95000 -0.09	5.11	4.91	5.02	57,957
14 Jul 10	5.03750 +0.16	5.22	4.76	4.85	53,957
13 Jul 10	4.88000 +0.13	4.95	4.75	4.84	23,070
12 Jul 10	4.75000 -0.15	4.98	4.68	4.98	25,693
09 Jul 10	4.90000 -0.04	4.94	4.82	4.91	15,295
08 Jul 10	4.94000 -0.06	5.00	4.72	5.00	14,752
07 Jul 10	5.00000 -0.10	5.14	4.82	5.08	44,675
06 Jul 10	5.10000 +0.18	5.12	4.93	4.93	35,230
02 Jul 10	4.91990 -0.18	5.11	4.88	5.03	89,595
01 Jul 10	5.10000 -0.04	5.16	5.01	5.12	15,096
30 Jun 10	5.14000 -0.10	5.32	5.12	5.22	18,236
29 Jun 10	5.24000 -0.21	5.36	5.16	5.31	33,036
28 Jun 10	5.45000 -0.27	5.78	5.41	5.78	34,844
25 Jun 10	5.72000 +0.17	5.87	5.40	5.59	642,828
24 Jun 10	5.55000 -0.19	5.79	5.55	5.75	57,462
23 Jun 10	5.74000 -0.01	5.79	5.70	5.73	17,169
22 Jun 10	5.75000 +0.02	5.84	5.72	5.72	32,045
21 Jun 10	5.73000 -0.09	6.02	5.71	6.02	34,045
18 Jun 10	5.82000 -0.07	5.95	5.80	5.93	33,605
17 Jun 10	5.89000 +0.06	5.95	5.81	5.87	8,566
16 Jun 10	5.83000 -0.07	5.88	5.80	5.85	15,849
15 Jun 10	5.90000 +0.03	6.00	5.86	5.99	37,383
14 Jun 10	5.87000 -0.07	6.05	5.80	6.01	46,457
11 Jun 10	5.94000 +0.06	5.96	5.69	5.80	27,960
10 Jun 10	5.88000 +0.08	5.98	5.74	5.89	38,811
09 Jun 10	5.80000 -0.04	6.13	5.69	5.89	47,384
08 Jun 10	5.84000 -0.18	6.16	5.60	6.03	62,643
07 Jun 10	6.02000 -0.31	6.57	6.00	6.40	34,390
04 Jun 10	6.33000 -0.42	6.72	6.32	6.70	50,708
03 Jun 10	6.75000 -0.03	6.90	6.56	6.75	51,022
02 Jun 10	6.78000 +0.15	6.82	6.58	6.68	13,815
01 Jun 10	6.63000 -0.14	6.83	6.63	6.75	21,857
28 May 10	6.77000 -0.06	6.83	6.76	6.83	19,532
27 May 10	6.83000 +0.17	6.88	6.68	6.80	23,586
26 May 10	6.66000 -0.01	6.98	6.64	6.70	29,857
25 May 10	6.67000 -0.01	6.72	6.51	6.60	32,468
24 May 10	6.68000 -0.16	6.92	6.62	6.82	21,514
21 May 10	6.84000 +0.14	6.89	6.56	6.66	37,278
20 May 10	6.70000 -0.26	6.92	6.70	6.82	43,633
19 May 10	6.96000 -0.01	7.07	6.86	7.00	43,715
18 May 10	6.97000 -0.04	7.15	6.96	7.15	15,746
17 May 10	7.01000 -0.04	7.21	6.88	7.13	19,073
14 May 10	7.05000 -0.08	7.08	6.93	7.08	23,510
13 May 10	7.13000 +0.05	7.15	7.02	7.05	21,582
12 May 10	7.08000 +0.24	7.22	6.82	6.84	36,686
11 May 10	6.84000 +0.16	6.87	6.49	6.61	21,577
10 May 10	6.68000 +0.29	6.91	6.49	6.49	33,339
07 May 10	6.39000 -0.01	6.63	6.33	6.47	27,401
06 May 10	6.40000 -0.46	6.91	6.40	6.90	30,297
05 May 10	6.86000 -0.02	6.93	6.73	6.89	23,376
04 May 10	6.88000 -0.30	7.20	6.81	7.10	46,784
03 May 10	7.18000 +0.17	7.33	6.97	7.00	33,278
30 Apr 10	7.01000 +0.04	7.07	6.82	6.94	23,498
29 Apr 10	6.97000 +0.24	7.04	6.71	6.78	17,939
28 Apr 10	6.73000 -0.25	6.99	6.65	6.99	39,398
27 Apr 10	6.98000 +0.13	7.14	6.71	6.86	19,607
26 Apr 10	6.85000 -0.03	7.06	6.68	6.91	12,090
23 Apr 10	6.88000 -0.10	7.00	6.71	7.00	14,874
22 Apr 10	6.98000 +0.17	6.98	6.66	6.73	12,785
21 Apr 10	6.81000 -0.08	6.93	6.65	6.86	21,094
20 Apr 10	6.89000 +0.16	6.89	6.47	6.72	19,279
19 Apr 10	6.73000 -0.22	6.94	6.66	6.94	13,123
16 Apr 10	6.95000 -0.17	7.29	6.78	7.14	38,900
15 Apr 10	7.12000 +0.22	7.21	6.66	6.99	27,294
14 Apr 10	6.90000 +0.22	6.92	6.66	6.69	17,683
13 Apr 10	6.68000 -0.06	6.71	6.56	6.71	16,475
12 Apr 10	6.74000 -0.09	6.98	6.74	6.90	25,925
09 Apr 10	6.83000 +0.33	6.95	6.44	6.49	44,418
08 Apr 10	6.50000 +0.20	6.57	6.26	6.26	33,433
07 Apr 10	6.30000 +0.01	6.41	6.14	6.25	13,900
06 Apr 10	6.29000 +0.00	6.30	6.20	6.21	11,305
05 Apr 10	6.29000 +0.25	6.29	5.99	6.01	70,118
01 Apr 10	6.04000 -0.01	6.10	6.00	6.05	15,215
31 Mar 10	6.05000 +0.02	6.06	5.94	5.94	21,911
30 Mar 10	6.03000 -0.02	6.07	5.92	6.07	24,100
29 Mar 10	6.05000 +0.05	6.09	5.86	6.04	23,275
26 Mar 10	6.00000 +0.08	6.10	5.89	5.95	62,681
25 Mar 10	5.92000 +0.02	6.00	5.88	5.95	27,842
24 Mar 10	5.90000 -0.06	6.00	5.82	5.96	28,277
23 Mar 10	5.96000 -0.01	6.00	5.84	5.93	20,331
22 Mar 10	5.97000 +0.08	6.00	5.82	5.85	22,357
19 Mar 10	5.89000 +0.02	5.95	5.85	5.92	27,796
18 Mar 10	5.87000 -0.09	6.00	5.87	5.93	27,386
17 Mar 10	5.96000 -0.06	6.00	5.94	6.00	12,798
16 Mar 10	6.02000 +0.03	6.10	5.93	6.00	23,083
15 Mar 10	5.99000 -0.04	6.06	5.95	6.02	19,690
12 Mar 10	6.03000 -0.05	6.13	5.97	6.09	32,811
11 Mar 10	6.08000 -0.07	6.21	6.00	6.12	36,473
10 Mar 10	6.15000 -0.08	6.28	6.10	6.21	22,458
09 Mar 10	6.23000 +0.06	6.32	6.06	6.17	37,529
08 Mar 10	6.17000 +0.05	6.33	5.95	6.06	38,307
05 Mar 10	6.12000 +0.12	6.34	5.92	6.02	66,693
04 Mar 10	6.00000 +0.00	6.06	5.89	6.00	31,850
03 Mar 10	6.00000 -0.08	6.08	5.94	6.07	37,522
02 Mar 10	6.08000 +0.10	6.08	5.87	5.93	43,420
01 Mar 10	5.98000 +0.08	5.98	5.89	5.95	21,452
26 Feb 10	5.90000 +0.02	6.00	5.85	5.89	32,218
25 Feb 10	5.88000 -0.06	5.95	5.82	5.82	27,230
24 Feb 10	5.94000 +0.02	5.97	5.89	5.95	11,982
23 Feb 10	5.92000 -0.07	5.97	5.82	5.97	32,358
22 Feb 10	5.99000 +0.02	6.05	5.86	5.97	15,026
19 Feb 10	5.97000 -0.02	6.09	5.92	6.00	16,301
18 Feb 10	5.99000 -0.05	6.02	5.96	6.02	11,603
17 Feb 10	6.04000 -0.01	6.10	5.98	6.05	28,403
16 Feb 10	6.05000 +0.04	6.05	5.89	5.91	46,079
12 Feb 10	6.01000 +0.08	6.08	5.89	5.91	47,750
11 Feb 10	5.93000 +0.13	5.93	5.77	5.80	25,006
10 Feb 10	5.80000 -0.20	5.98	5.71	5.92	28,557
09 Feb 10	6.00000 -0.05	6.10	5.85	6.10	33,565
08 Feb 10	6.05000 +0.15	6.09	5.85	5.90	42,432
05 Feb 10	5.90000 +0.00	5.93	5.73	5.91	12,454
04 Feb 10	5.90000 +0.10	6.15	5.78	5.78	46,057
03 Feb 10	5.80000 +0.07	6.03	5.70	5.70	15,683
02 Feb 10	5.73000 -0.02	5.80	5.63	5.72	19,923
01 Feb 10	5.75000 -0.04	6.05	5.67	5.82	98,295
29 Jan 10	5.79000 +0.13	5.87	5.62	5.68	21,311
28 Jan 10	5.66000 -0.20	5.85	5.51	5.85	20,428
27 Jan 10	5.86000 +0.33	6.00	5.48	5.48	27,811
26 Jan 10	5.53000 +0.18	5.69	5.35	5.35	41,464
25 Jan 10	5.35000 -0.05	5.49	5.31	5.41	33,340
22 Jan 10	5.40000 +0.10	5.54	5.31	5.31	26,312
21 Jan 10	5.30000 -0.23	5.58	5.30	5.52	20,514
20 Jan 10	5.53000 -0.09	5.70	5.50	5.56	11,617
19 Jan 10	5.62000 +0.08	5.69	5.51	5.57	18,855
15 Jan 10	5.54000 -0.18	5.76	5.52	5.75	32,749
14 Jan 10	5.72000 +0.09	5.80	5.58	5.63	6,308
13 Jan 10	5.63000 +0.12	5.68	5.54	5.54	12,211
12 Jan 10	5.51000 -0.10	5.66	5.51	5.57	9,355
11 Jan 10	5.61000 -0.10	5.71	5.61	5.71	5,255
08 Jan 10	5.71000 +0.13	5.73	5.42	5.55	18,100
07 Jan 10	5.58000 +0.06	5.75	5.54	5.60	22,353
06 Jan 10	5.52000 -0.41	5.98	5.51	5.91	26,739
05 Jan 10	5.93000 -0.11	6.05	5.89	6.02	16,113
04 Jan 10	6.04000 +0.26	6.04	5.74	5.85	30,914
31 Dec 09	5.78000 -0.04	5.88	5.74	5.79	9,044
30 Dec 09	5.82000 +0.01	5.82	5.67	5.81	9,100
29 Dec 09	5.81000 -0.08	5.92	5.74	5.92	5,610
28 Dec 09	5.89000 +0.00	5.97	5.87	5.94	10,063