FUNDMANAGER.co.uk

Natural Grocers by Vitamin Cottage Inc

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
22 Oct 26	32.37000 +2.30	32.44	30.45	30.52	123,212
21 Oct 26	30.07000 +0.49	30.23	29.18	29.48	104,994
20 Oct 26	29.58000 -0.17	30.88	29.43	30.15	101,250
19 Oct 26	29.75000 -0.86	30.59	29.32	30.15	113,335
16 Oct 26	30.61000 +0.01	31.51	30.25	31.06	141,420
15 Oct 26	30.60000 -0.29	32.00	30.53	31.35	145,174
14 Oct 26	30.89000 +0.63	30.96	29.98	30.47	155,096
13 Oct 26	30.26000 +0.25	30.37	30.02	30.37	86,546
12 Oct 26	30.01000 +0.33	30.30	29.50	29.81	92,195
09 Oct 26	29.68000 -0.40	30.17	29.53	29.82	84,000
08 Oct 26	30.08000 +0.04	30.60	29.95	30.31	82,195
07 Oct 26	30.04000 +0.20	30.50	29.75	29.75	67,659
06 Oct 26	29.84000 -0.32	30.31	29.60	30.16	75,557
05 Oct 26	30.16000 -0.45	30.38	29.58	30.38	115,192
02 Oct 26	30.61000 +0.13	31.34	30.31	30.77	107,923
01 Oct 26	30.48000 +0.02	31.02	30.27	30.61	120,330
30 Sep 26	30.46000 +0.07	30.81	30.23	30.64	159,774
29 Sep 26	30.39000 -0.31	31.35	30.20	30.68	106,940
28 Sep 26	30.70000 +0.99	30.80	29.83	29.97	201,982
25 Sep 26	29.71000 -0.26	30.04	29.48	29.65	96,184
24 Sep 26	29.97000 +0.31	30.16	29.57	29.86	100,985
23 Sep 26	29.66000 -0.42	30.37	29.49	30.05	128,607
22 Sep 26	30.08000 -0.82	31.29	30.03	31.25	147,761
21 Sep 26	30.90000 -0.08	30.92	30.10	30.68	183,735
18 Sep 26	30.98000 +1.66	31.61	29.64	29.95	380,904
17 Sep 26	29.32000 +0.16	29.44	28.66	29.13	114,644
16 Sep 26	29.16000 +0.30	29.47	28.14	29.19	132,002
15 Sep 26	28.86000 -0.50	29.98	28.75	29.40	202,153
14 Sep 26	29.36000 +0.80	29.86	28.74	28.94	189,918
11 Sep 26	28.56000 +0.55	29.04	27.96	28.00	222,451
10 Sep 26	28.01000 +0.64	28.05	27.40	27.44	168,315
09 Sep 26	27.37000 +0.21	27.71	26.50	26.88	170,688
08 Sep 26	27.16000 -0.77	28.79	26.86	27.88	119,780
04 Sep 26	27.93000 +0.69	27.95	26.98	27.01	101,723
03 Sep 26	27.24000 +0.24	27.42	26.95	27.23	88,029
02 Sep 26	27.00000 -0.55	27.99	26.99	27.75	98,318
01 Sep 26	27.55000 +0.18	28.24	27.32	27.32	105,614
31 Aug 26	27.37000 -0.11	28.57	27.20	27.45	106,698
28 Aug 26	27.48000 +0.24	28.13	26.98	27.36	113,661
27 Aug 26	27.24000 -0.61	27.82	26.89	27.55	88,111
26 Aug 26	27.85000 -0.38	28.36	27.43	28.31	81,907
25 Aug 26	28.23000 +0.13	28.72	27.50	27.94	148,539
24 Aug 26	28.10000 +0.48	29.00	27.84	27.84	175,445
21 Aug 26	27.62000 +0.29	27.89	27.09	27.31	181,554
20 Aug 26	27.33000 -0.14	27.51	26.79	27.03	173,602
19 Aug 26	27.47000 -0.38	28.72	27.45	27.70	253,955
18 Aug 26	27.85000 +0.00	28.41	27.55	28.41	177,970
17 Aug 26	27.85000 -0.28	28.00	27.24	27.69	150,756
14 Aug 26	28.13000 +0.11	28.24	27.60	28.02	105,427
13 Aug 26	28.02000 +0.59	28.33	27.75	27.75	124,437
12 Aug 26	27.43000 -0.11	27.54	26.65	27.08	178,429
11 Aug 26	27.54000 +1.28	27.90	26.01	26.35	246,421
10 Aug 26	26.26000 -2.13	28.61	26.13	28.22	300,993
07 Aug 26	28.39000 -4.07	28.98	26.20	27.56	602,967
06 Aug 26	32.46000 +0.51	32.79	31.77	32.70	101,787
05 Aug 26	31.95000 -0.61	32.90	31.60	32.90	71,387
04 Aug 26	32.56000 -0.66	33.41	32.41	32.84	129,930
03 Aug 26	33.22000 +1.16	33.61	32.32	32.55	77,295
31 Jul 26	32.06000 -0.12	32.40	31.31	31.92	82,022
30 Jul 26	32.18000 -0.80	32.89	31.80	32.57	77,686
29 Jul 26	32.98000 +0.67	33.10	32.23	32.43	94,893
28 Jul 26	32.31000 +0.66	33.56	31.88	31.89	107,310
27 Jul 26	31.65000 +1.64	31.74	30.19	30.19	77,670
24 Jul 26	30.01000 +0.66	30.21	28.94	29.73	161,983
23 Jul 26	29.35000 -1.92	30.82	28.81	30.71	166,104
22 Jul 26	31.27000 +0.23	31.82	30.59	31.06	104,597
21 Jul 26	31.04000 -0.32	31.40	30.76	30.99	113,027
20 Jul 26	31.36000 -1.37	32.74	31.19	32.65	93,897
17 Jul 26	32.73000 -0.20	33.89	32.49	33.07	122,135
16 Jul 26	32.93000 +1.11	33.22	31.89	31.89	87,611
15 Jul 26	31.82000 -0.27	32.78	31.40	32.00	92,641
14 Jul 26	32.09000 -0.59	32.64	32.04	32.51	84,001
13 Jul 26	32.68000 -0.21	33.58	32.22	33.16	95,320
10 Jul 26	32.89000 -0.11	33.42	32.76	33.30	80,330
09 Jul 26	33.00000 -0.47	33.38	32.59	33.21	82,919
08 Jul 26	33.47000 -0.27	34.20	33.08	33.77	92,487
07 Jul 26	33.74000 +0.53	34.59	33.71	33.74	130,189
06 Jul 26	33.21000 +0.61	33.66	32.16	32.63	105,732
02 Jul 26	32.60000 +0.73	32.89	31.91	32.09	119,746
01 Jul 26	31.87000 +0.85	32.53	30.63	31.00	133,988
30 Jun 26	31.02000 -0.44	31.64	30.88	31.11	133,709
29 Jun 26	31.46000 -0.65	32.22	31.46	32.21	92,392
26 Jun 26	32.11000 +0.60	32.97	31.21	31.95	432,073
25 Jun 26	31.51000 -1.18	32.89	31.40	32.54	125,609
24 Jun 26	32.69000 +0.52	32.79	31.96	32.50	124,660
23 Jun 26	32.17000 +1.92	32.31	30.97	30.97	127,355
22 Jun 26	30.25000 +0.14	30.77	29.90	30.11	91,733
18 Jun 26	30.11000 -0.61	30.98	29.94	30.36	121,161
17 Jun 26	30.72000 +0.16	31.19	30.26	30.55	105,085
16 Jun 26	30.56000 -0.09	31.11	30.44	30.96	106,261
15 Jun 26	30.65000 -0.93	31.88	30.59	31.35	95,528
12 Jun 26	31.58000 +0.23	31.92	31.37	31.54	56,389
11 Jun 26	31.35000 -0.10	31.94	31.21	31.38	125,078
10 Jun 26	31.45000 +1.03	31.60	30.65	30.97	158,267
09 Jun 26	30.42000 +0.32	30.71	29.42	30.08	177,942
08 Jun 26	30.10000 +0.00	30.81	29.77	29.80	143,706
05 Jun 26	30.10000 +1.00	30.46	28.78	29.45	100,285
04 Jun 26	29.10000 +0.49	29.80	28.27	29.02	136,389
03 Jun 26	28.61000 -0.49	29.41	28.33	28.85	173,079
02 Jun 26	29.10000 +0.43	29.64	28.31	28.31	128,854
01 Jun 26	28.67000 -0.69	30.30	28.53	29.40	164,480
29 May 26	29.36000 -0.31	30.09	28.62	29.53	146,429
28 May 26	29.67000 -0.12	30.20	29.24	29.86	118,070
27 May 26	29.79000 +1.61	29.91	28.36	28.36	130,960
26 May 26	28.18000 -0.58	29.15	27.58	28.60	104,613
22 May 26	28.76000 -0.27	29.72	28.40	29.22	123,654
21 May 26	29.03000 -0.32	29.39	27.97	28.96	116,421
20 May 26	29.35000 -0.21	30.01	28.94	29.52	167,210
19 May 26	29.56000 +0.43	30.45	29.00	29.12	153,790
18 May 26	29.13000 +0.74	29.15	28.25	28.27	121,148
15 May 26	28.39000 -0.47	29.46	28.38	29.19	126,670
14 May 26	28.86000 +0.77	29.63	28.02	28.52	172,055
13 May 26	28.09000 +1.06	28.15	26.86	26.86	156,718
12 May 26	27.03000 +0.06	27.58	26.73	27.19	113,106
11 May 26	26.97000 +0.56	28.06	26.40	26.47	145,329
08 May 26	26.41000 -1.35	27.18	25.18	26.61	220,026
07 May 26	27.76000 +0.65	28.01	27.00	27.00	152,327
06 May 26	27.11000 -1.64	28.90	27.05	28.90	126,363
05 May 26	28.75000 -0.04	29.03	28.50	28.75	124,931
04 May 26	28.79000 -0.78	29.79	28.62	29.35	139,095
01 May 26	29.57000 +0.61	29.89	29.23	29.32	120,007
30 Apr 26	28.96000 +1.19	29.40	27.80	27.80	151,641
29 Apr 26	27.77000 +0.30	27.79	27.05	27.37	83,492
28 Apr 26	27.47000 +0.37	27.92	27.18	27.38	88,217
27 Apr 26	27.10000 -0.29	27.97	27.02	27.38	96,341
24 Apr 26	27.39000 +0.20	27.43	26.14	26.98	86,253
23 Apr 26	27.19000 -0.35	27.88	27.14	27.53	74,901
22 Apr 26	27.54000 +0.03	27.75	27.15	27.58	84,612
21 Apr 26	27.51000 -0.31	28.42	27.48	27.98	111,177
20 Apr 26	27.82000 -0.45	28.82	27.82	28.59	145,766
17 Apr 26	28.27000 +0.86	28.46	27.06	27.49	116,963
16 Apr 26	27.41000 +1.01	28.02	27.09	27.71	198,465
15 Apr 26	26.40000 -0.10	27.04	26.38	26.42	104,445
14 Apr 26	26.50000 +0.23	26.55	25.30	25.82	143,017
13 Apr 26	26.27000 -0.19	26.52	26.05	26.44	98,438
10 Apr 26	26.46000 -0.14	26.60	26.03	26.42	76,878
09 Apr 26	26.60000 +0.22	26.79	26.17	26.23	81,342
08 Apr 26	26.38000 -0.19	26.78	25.98	26.55	97,844
07 Apr 26	26.57000 +0.19	27.14	26.53	26.56	121,868
06 Apr 26	26.38000 +0.24	26.49	25.74	26.08	148,136
02 Apr 26	26.14000 +0.19	26.25	25.44	25.81	96,526
01 Apr 26	25.95000 +0.10	26.39	25.44	26.00	99,086
31 Mar 26	25.85000 -0.57	26.78	25.39	26.48	127,303
30 Mar 26	26.42000 +0.45	26.71	25.66	26.03	132,699
27 Mar 26	25.97000 +0.32	26.28	25.50	25.58	113,017
26 Mar 26	25.65000 +0.89	25.78	24.75	24.75	117,938
25 Mar 26	24.76000 -0.12	25.02	24.23	25.02	114,092
24 Mar 26	24.88000 -0.44	25.87	24.84	25.18	121,709
23 Mar 26	25.32000 +0.00	25.71	24.82	25.71	196,974
20 Mar 26	25.32000 -0.19	25.95	25.17	25.68	241,510
19 Mar 26	25.51000 +0.31	25.80	25.10	25.18	117,197
18 Mar 26	25.20000 -0.66	25.74	25.17	25.55	123,969
17 Mar 26	25.86000 +0.30	26.12	25.56	25.71	152,052
16 Mar 26	25.56000 -0.04	25.84	25.26	25.65	146,432
13 Mar 26	25.60000 +0.62	25.64	24.98	25.15	126,508
12 Mar 26	24.98000 +0.41	25.24	24.20	24.20	118,582
11 Mar 26	24.57000 -0.05	24.99	24.36	24.62	128,540
10 Mar 26	24.62000 -0.73	25.55	24.58	25.30	137,746
09 Mar 26	25.35000 -0.60	25.54	24.65	25.54	120,812
06 Mar 26	25.95000 -0.39	26.75	25.73	26.05	154,634
05 Mar 26	26.34000 -0.10	26.47	25.71	26.11	145,160
04 Mar 26	26.44000 -0.18	26.91	26.15	26.91	121,783
03 Mar 26	26.62000 -0.22	26.91	25.95	26.48	123,365
02 Mar 26	26.84000 -0.19	27.06	26.30	26.75	155,379
27 Feb 26	27.03000 +0.04	27.29	26.48	26.85	140,131
26 Feb 26	26.99000 +0.07	27.94	26.85	27.25	138,183
25 Feb 26	26.92000 +0.71	27.07	25.86	26.21	186,704
24 Feb 26	26.21000 +0.51	26.45	25.44	25.73	122,453
23 Feb 26	25.70000 +0.59	26.06	24.61	25.00	138,682
20 Feb 26	25.11000 -0.03	25.43	24.62	25.14	144,452
19 Feb 26	25.14000 +0.01	25.43	24.83	24.96	127,556
18 Feb 26	25.13000 -1.25	26.38	24.86	26.06	220,989
17 Feb 26	26.38000 -0.46	27.34	25.66	27.02	251,752
13 Feb 26	26.84000 +0.98	27.16	26.01	26.42	251,900
12 Feb 26	25.86000 +1.13	26.25	24.75	24.88	156,865
11 Feb 26	24.73000 +0.34	25.24	24.34	24.34	203,945
10 Feb 26	24.39000 -1.26	25.84	24.34	25.50	247,049
09 Feb 26	25.65000 -0.78	27.96	25.56	26.94	265,184
06 Feb 26	26.43000 -0.60	31.23	26.26	29.39	381,593
05 Feb 26	27.03000 -0.02	27.74	26.88	27.38	172,767
04 Feb 26	27.05000 -0.62	27.99	26.88	27.54	219,809
03 Feb 26	27.67000 -0.37	28.55	27.03	27.80	279,048
02 Feb 26	28.04000 +0.72	28.06	27.22	27.36	257,466
30 Jan 26	27.32000 +1.07	27.56	25.94	26.10	207,822
29 Jan 26	26.25000 +0.32	26.32	25.46	26.03	138,756
28 Jan 26	25.93000 -0.94	26.84	25.71	26.84	241,175
27 Jan 26	26.87000 +0.65	26.92	25.22	26.17	212,624
26 Jan 26	26.22000 +0.26	26.35	25.50	26.09	233,645
23 Jan 26	25.96000 -0.04	26.33	25.59	26.03	222,628
22 Jan 26	26.00000 -0.53	26.76	25.68	26.52	211,824
21 Jan 26	26.53000 +0.60	26.69	26.07	26.14	330,220
20 Jan 26	25.93000 -0.82	26.60	25.50	26.60	252,481
16 Jan 26	26.75000 -0.13	26.99	26.31	26.59	241,650
15 Jan 26	26.88000 +1.28	27.17	25.23	25.37	312,658
14 Jan 26	25.60000 +0.73	25.64	24.74	24.92	158,940
13 Jan 26	24.87000 -0.46	25.34	24.66	25.24	164,067
12 Jan 26	25.33000 +0.29	25.95	24.50	24.82	168,956
09 Jan 26	25.04000 +0.23	25.13	24.28	24.71	200,535
08 Jan 26	24.81000 +1.10	25.06	23.73	23.93	268,327
07 Jan 26	23.71000 -0.65	24.54	23.47	24.54	247,308
06 Jan 26	24.36000 -0.32	24.79	23.78	24.79	205,310
05 Jan 26	24.68000 -0.02	25.98	24.25	24.58	195,959
02 Jan 26	24.70000 -0.35	25.23	24.61	25.00	224,125
31 Dec 25	25.05000 -0.08	25.23	24.81	25.06	231,948
30 Dec 25	25.13000 -0.33	25.73	25.08	25.39	192,464
29 Dec 25	25.46000 -0.34	25.88	25.17	25.74	197,104
26 Dec 25	25.80000 -0.40	26.24	25.54	26.13	193,702
24 Dec 25	26.20000 +0.58	26.33	25.77	25.77	150,357
23 Dec 25	25.62000 +0.27	25.62	24.88	25.35	343,563
22 Dec 25	25.35000 +0.17	25.36	24.69	24.81	222,410
19 Dec 25	25.18000 +0.11	25.23	24.29	25.23	997,148
18 Dec 25	25.07000 -0.61	25.87	24.95	25.51	282,261
17 Dec 25	25.68000 +0.46	26.32	25.09	25.09	275,763
16 Dec 25	25.22000 -0.09	25.53	24.91	25.13	290,014
15 Dec 25	25.31000 -0.15	26.66	25.25	25.74	294,519
12 Dec 25	25.46000 -0.72	26.19	25.36	26.19	323,354
11 Dec 25	26.18000 +1.19	26.48	24.97	24.97	349,139
10 Dec 25	24.99000 +0.07	25.18	24.00	24.75	555,143
09 Dec 25	24.92000 +0.12	25.05	24.45	24.72	289,189
08 Dec 25	24.80000 -0.28	25.68	24.34	25.12	309,797
05 Dec 25	25.08000 -1.32	26.73	25.08	26.29	311,588
04 Dec 25	26.40000 -0.78	27.68	26.38	26.93	257,078
03 Dec 25	27.18000 +0.01	27.88	27.02	27.02	280,953
02 Dec 25	27.17000 -0.36	28.43	26.80	27.87	276,736
01 Dec 25	27.53000 -0.22	28.20	27.15	27.59	296,587
28 Nov 25	27.75000 -0.02	28.22	27.52	27.75	252,011
26 Nov 25	27.77000 -0.26	28.53	27.69	28.21	280,390
25 Nov 25	28.03000 -0.05	29.47	27.77	28.43	411,793
24 Nov 25	28.08000 -0.74	29.43	27.92	29.01	513,458
21 Nov 25	28.82000 -1.53	31.69	26.75	29.97	615,043
20 Nov 25	30.35000 -1.01	32.22	29.98	31.46	354,569
19 Nov 25	31.36000 +0.34	31.53	30.80	31.18	230,651
18 Nov 25	31.02000 -0.71	31.91	30.86	31.91	172,788
17 Nov 25	31.73000 -0.66	32.65	31.46	32.18	183,998
14 Nov 25	32.39000 +0.57	32.39	31.47	31.81	159,010
13 Nov 25	31.82000 -0.85	32.58	31.67	32.58	199,347
12 Nov 25	32.67000 +1.12	32.96	31.57	31.71	210,260
11 Nov 25	31.55000 -0.20	32.30	31.28	31.88	140,501
10 Nov 25	31.75000 +0.23	31.88	31.16	31.51	208,872
07 Nov 25	31.52000 +0.22	31.91	31.00	31.43	243,593
06 Nov 25	31.30000 -1.13	32.57	30.98	32.01	267,558
05 Nov 25	32.43000 +0.50	33.11	30.55	31.57	358,782
04 Nov 25	31.93000 -1.03	33.78	31.84	33.18	285,313
03 Nov 25	32.96000 +0.87	33.46	30.91	32.19	591,246
31 Oct 25	32.09000 -3.87	35.93	31.84	35.93	432,013
30 Oct 25	35.96000 -2.65	38.30	35.13	37.87	628,916
29 Oct 25	38.61000 -0.89	39.69	38.11	39.34	156,601
28 Oct 25	39.50000 -0.20	40.42	39.25	39.35	172,126
27 Oct 25	39.70000 -0.80	40.40	39.02	40.40	190,928
24 Oct 25	40.50000 -0.24	41.07	40.26	40.55	191,688
23 Oct 25	40.74000 +0.23	40.94	40.13	40.72	140,362
22 Oct 25	40.51000 +0.64	40.80	39.81	40.74	192,218
21 Oct 25	39.87000 +0.17	40.01	38.83	39.58	153,325
20 Oct 25	39.70000 +0.84	39.88	38.36	39.16	118,111
17 Oct 25	38.86000 -0.36	39.94	38.70	39.34	126,227
16 Oct 25	39.22000 -1.32	40.88	39.10	40.49	172,563
15 Oct 25	40.54000 +0.67	40.76	39.78	39.78	152,158
14 Oct 25	39.87000 +1.76	40.38	38.34	38.34	145,142
13 Oct 25	38.11000 +0.83	38.57	37.09	37.09	223,733
10 Oct 25	37.28000 -1.69	39.09	37.27	39.09	293,588
09 Oct 25	38.97000 -0.69	39.90	38.88	39.74	141,911
08 Oct 25	39.66000 +0.57	40.09	39.05	39.52	158,056
07 Oct 25	39.09000 +0.60	39.29	37.31	38.43	259,331
06 Oct 25	38.49000 -1.71	40.10	38.22	40.06	283,072
03 Oct 25	40.20000 -0.01	40.51	39.69	40.22	147,299
02 Oct 25	40.21000 -0.75	40.96	39.19	40.96	206,517
01 Oct 25	40.96000 +0.96	41.14	39.10	39.76	225,618
30 Sep 25	40.00000 +1.55	40.18	38.62	39.00	216,970
29 Sep 25	38.45000 +0.84	38.63	37.25	37.70	364,400
26 Sep 25	37.61000 +0.93	37.64	36.05	36.78	159,489
25 Sep 25	36.68000 +0.07	37.76	36.44	36.98	206,619
24 Sep 25	36.61000 +0.41	37.10	36.04	36.10	232,676
23 Sep 25	36.20000 -0.08	36.68	35.82	36.55	198,631
22 Sep 25	36.28000 +0.35	36.46	35.15	35.86	235,176
19 Sep 25	35.93000 -0.86	36.91	35.51	36.91	400,910
18 Sep 25	36.79000 +0.26	37.05	35.93	36.16	240,096
17 Sep 25	36.53000 -0.10	37.40	36.44	36.66	175,384
16 Sep 25	36.63000 +0.58	36.86	35.70	36.09	197,870
15 Sep 25	36.05000 -1.36	37.56	35.76	37.56	394,972
12 Sep 25	37.41000 -0.58	38.15	37.35	37.84	232,969
11 Sep 25	37.99000 +1.69	38.06	36.25	36.41	262,902
10 Sep 25	36.30000 +0.00	37.08	36.13	36.30	487,608
09 Sep 25	36.30000 -1.94	38.01	35.86	37.82	320,893
08 Sep 25	38.24000 -0.57	38.75	38.03	38.67	188,612
05 Sep 25	38.81000 -0.44	39.51	37.93	39.29	205,726
04 Sep 25	39.25000 +0.31	39.98	38.67	39.12	230,111
03 Sep 25	38.94000 +0.42	39.06	37.99	38.27	280,063
02 Sep 25	38.52000 +0.07	38.67	37.83	38.08	166,192
29 Aug 25	38.45000 -0.10	39.24	37.94	38.85	184,420
28 Aug 25	38.55000 -1.25	39.89	38.41	39.71	277,409
27 Aug 25	39.80000 -1.28	41.40	39.47	40.88	259,467
26 Aug 25	41.08000 +0.40	41.33	40.34	40.78	174,546
25 Aug 25	40.68000 +0.15	41.06	39.74	40.18	207,960
22 Aug 25	40.53000 +0.75	41.58	39.80	39.82	242,502
21 Aug 25	39.78000 -0.76	40.40	39.33	40.28	246,571
20 Aug 25	40.54000 -0.16	41.32	40.16	40.66	168,307
19 Aug 25	40.70000 +1.04	40.75	38.84	39.29	253,566
18 Aug 25	39.66000 +0.87	39.67	38.73	39.11	185,393
15 Aug 25	38.79500 +0.00	38.98	37.92	38.92	413,359
14 Aug 25	38.79000 -0.78	39.69	38.03	39.24	271,012
13 Aug 25	39.57000 -0.89	40.51	39.12	40.03	244,502
12 Aug 25	40.46000 +1.00	40.62	39.28	39.47	243,555
11 Aug 25	39.46000 -0.04	40.28	38.99	39.71	248,974
08 Aug 25	39.50000 +2.48	45.98	38.60	39.02	704,932
07 Aug 25	37.02000 -1.56	38.48	36.60	38.48	318,476
06 Aug 25	38.58000 +2.71	38.76	36.03	36.17	314,502
05 Aug 25	35.87000 -1.47	38.54	35.71	37.70	302,694
04 Aug 25	37.34000 -0.93	39.33	37.27	38.29	214,042
01 Aug 25	38.27000 +0.38	38.90	37.65	38.22	207,739
31 Jul 25	37.89000 +0.21	38.22	37.03	37.61	202,025
30 Jul 25	37.68000 +0.72	38.25	36.94	37.05	221,360
29 Jul 25	36.96000 -0.67	38.69	36.84	37.75	311,301
28 Jul 25	37.63000 -2.35	39.93	37.34	39.93	310,028
25 Jul 25	39.98000 +0.19	40.36	39.50	39.77	163,194
24 Jul 25	39.79000 -0.20	40.95	39.72	39.75	231,233
23 Jul 25	39.99000 -0.09	40.50	39.52	40.10	216,887
22 Jul 25	40.08000 +0.49	40.98	39.54	39.79	234,368
21 Jul 25	39.59000 +0.16	40.28	39.46	39.52	144,660
18 Jul 25	39.43000 -0.46	39.91	39.26	39.90	123,766
17 Jul 25	39.89000 +0.31	40.60	39.51	39.75	146,363
16 Jul 25	39.58000 +0.48	40.02	39.10	39.44	137,243
15 Jul 25	39.10000 -1.13	39.88	38.86	39.80	160,181
14 Jul 25	40.23000 +1.15	40.24	38.87	39.11	169,054
11 Jul 25	39.08000 +0.00	40.22	38.83	39.10	180,233
10 Jul 25	39.08000 +0.32	39.19	37.83	38.45	286,144
09 Jul 25	38.76000 +0.74	38.87	37.57	38.15	183,741
08 Jul 25	38.02000 -1.38	39.60	37.80	39.41	213,602
07 Jul 25	39.40000 -0.69	40.07	38.97	39.78	309,209
03 Jul 25	40.09000 +0.47	40.55	39.32	39.64	136,791
02 Jul 25	39.62000 -0.21	40.29	39.10	39.71	198,579
01 Jul 25	39.83000 +0.58	40.61	38.55	39.10	295,663
30 Jun 25	39.25000 +0.03	39.49	37.83	39.22	311,509
27 Jun 25	39.22000 +2.09	39.46	36.00	37.36	916,990
26 Jun 25	37.13000 -0.21	37.71	35.87	37.48	426,026
25 Jun 25	37.34000 -5.16	42.53	37.11	42.46	398,029
24 Jun 25	42.50000 -1.53	44.49	41.82	44.41	368,728
23 Jun 25	44.03000 +2.75	44.34	41.31	41.31	294,329
20 Jun 25	41.28000 +0.76	41.70	40.53	40.80	800,988
18 Jun 25	40.52000 -0.60	41.59	40.43	41.25	166,701
17 Jun 25	41.12000 +0.54	42.20	40.08	40.37	155,738
16 Jun 25	40.58000 -0.96	42.23	40.01	41.59	177,610
13 Jun 25	41.54000 -0.15	42.48	40.89	41.12	186,325
12 Jun 25	41.69000 -1.88	43.94	41.09	43.75	189,145
11 Jun 25	43.57000 -0.61	44.78	43.44	44.18	248,744
10 Jun 25	44.18000 +0.03	44.68	43.79	44.30	139,020
09 Jun 25	44.15000 -1.12	45.26	42.85	45.06	186,768
06 Jun 25	45.27000 +0.85	45.61	44.17	44.68	175,744
05 Jun 25	44.42000 -1.01	45.69	43.89	45.08	226,929
04 Jun 25	45.43000 -0.85	46.39	45.12	46.35	166,482
03 Jun 25	46.28000 -1.90	48.19	44.31	48.19	369,603
02 Jun 25	48.18000 -0.65	49.17	46.99	48.60	164,237
30 May 25	48.83000 +1.17	48.88	47.00	47.48	208,385
29 May 25	47.66000 -0.62	48.47	46.83	48.11	174,126
28 May 25	48.28000 +0.33	48.51	47.64	47.74	152,679
27 May 25	47.95000 -1.97	50.35	44.68	49.67	341,234
23 May 25	49.92000 -0.14	50.43	49.22	49.85	187,248
22 May 25	50.06000 -0.49	51.33	50.06	50.55	231,006
21 May 25	50.55000 -1.16	51.63	49.10	50.96	152,502
20 May 25	51.71000 +0.49	52.00	50.61	51.14	127,626
19 May 25	51.22000 -0.32	51.63	50.24	51.00	181,430
16 May 25	51.54000 -0.12	52.67	51.16	51.55	159,310
15 May 25	51.66000 +1.76	51.83	49.48	49.48	160,667
14 May 25	49.90000 -0.17	51.08	48.87	50.00	227,503
13 May 25	50.07000 -3.57	55.18	49.69	53.52	255,906
12 May 25	53.64000 -6.10	61.22	53.04	60.17	407,359
09 May 25	59.74000 +13.87	60.84	51.40	51.48	678,084
08 May 25	45.87000 -3.46	50.14	45.67	49.66	329,237
07 May 25	49.33000 +0.31	49.82	48.37	49.34	143,207
06 May 25	49.02000 -0.74	50.31	48.37	48.98	177,168
05 May 25	49.76000 -0.83	50.90	49.37	50.60	106,365
02 May 25	50.59000 +0.14	52.69	50.40	50.79	171,973
01 May 25	50.45000 +0.29	51.66	49.29	49.66	152,522
30 Apr 25	50.16000 +0.52	50.64	48.28	49.24	187,553
29 Apr 25	49.64000 +0.86	49.65	47.50	48.31	154,637
28 Apr 25	48.78000 +0.20	49.78	47.59	48.90	169,717
25 Apr 25	48.58000 +0.16	48.90	47.73	48.67	98,693
24 Apr 25	48.42000 +0.44	48.85	47.02	48.06	134,814
23 Apr 25	47.98000 -0.16	49.59	47.19	49.07	157,605
22 Apr 25	48.14000 +1.73	48.49	46.56	47.06	141,141
21 Apr 25	46.41000 -1.35	47.80	45.33	47.64	120,401
17 Apr 25	47.76000 +0.05	48.00	46.40	47.69	128,232
16 Apr 25	47.71000 +1.12	47.83	45.81	45.92	97,786
15 Apr 25	46.59000 -0.24	48.12	46.21	46.57	126,854
14 Apr 25	46.83000 +1.57	47.52	45.54	45.92	154,054
11 Apr 25	45.26000 -1.32	46.49	44.34	46.49	259,750
10 Apr 25	46.58000 +1.67	47.28	44.08	44.72	251,513
09 Apr 25	44.91000 +1.63	46.63	41.75	43.05	261,075
08 Apr 25	43.28000 +0.81	45.42	42.17	43.76	168,864
07 Apr 25	42.47000 +1.36	43.12	38.66	38.79	169,325
04 Apr 25	41.11000 -0.46	42.79	40.23	40.66	223,282
03 Apr 25	41.57000 -0.39	42.42	38.43	39.23	149,457
02 Apr 25	41.96000 +0.84	42.08	40.50	40.50	89,215
01 Apr 25	41.12000 +0.92	41.56	39.53	39.98	156,665
31 Mar 25	40.20000 +2.08	41.13	36.15	37.29	288,128
28 Mar 25	38.12000 -0.04	38.17	37.27	38.00	79,858
27 Mar 25	38.16000 +0.16	38.61	37.03	38.00	102,402
26 Mar 25	38.00000 -0.63	38.84	37.29	38.72	120,802
25 Mar 25	38.63000 -0.60	39.31	38.41	38.97	101,517
24 Mar 25	39.23000 +1.48	39.61	38.06	38.68	91,989
21 Mar 25	37.75000 +0.06	37.81	36.28	37.28	134,630
20 Mar 25	37.69000 -0.51	38.79	37.47	37.68	89,021
19 Mar 25	38.20000 +1.14	38.56	37.01	37.01	110,920
18 Mar 25	37.06000 -0.79	37.65	36.75	37.51	90,905
17 Mar 25	37.85000 +1.23	37.92	35.00	36.36	141,173
14 Mar 25	36.62000 +0.12	37.31	36.48	37.08	102,183
13 Mar 25	36.50000 -0.92	37.31	35.90	37.24	94,783
12 Mar 25	37.42000 +0.12	37.97	37.08	37.54	104,097
11 Mar 25	37.30000 +1.76	38.05	35.58	35.86	174,396
10 Mar 25	35.54000 -1.55	36.89	35.00	36.07	191,353
07 Mar 25	37.09000 -0.57	37.67	35.77	37.50	184,229
06 Mar 25	37.66000 -1.48	39.24	37.55	38.36	176,577
05 Mar 25	39.14000 -2.66	42.73	38.23	41.78	270,621
04 Mar 25	41.80000 -0.32	42.26	40.47	41.38	290,316
03 Mar 25	42.12000 -2.32	44.53	41.94	44.43	172,787
28 Feb 25	44.44000 -0.03	45.24	43.86	44.40	281,795
27 Feb 25	44.47000 -1.79	47.00	44.47	46.45	134,128
26 Feb 25	46.26000 +4.13	46.45	42.29	42.29	274,473
25 Feb 25	42.13000 +0.64	42.31	41.01	41.51	153,885
24 Feb 25	41.49000 -1.30	42.94	41.35	42.87	144,435
21 Feb 25	42.79000 -4.64	47.64	42.65	47.64	213,389
20 Feb 25	47.43000 -1.82	48.81	46.59	48.73	120,403
19 Feb 25	49.25000 +0.41	49.25	47.77	48.42	91,734
18 Feb 25	48.84000 -0.10	49.50	47.67	48.96	184,774
14 Feb 25	48.94000 -0.87	50.50	48.53	50.00	145,160
13 Feb 25	49.81000 +0.97	49.88	47.53	49.00	162,986
12 Feb 25	48.84000 +0.74	49.03	46.61	47.08	168,586
11 Feb 25	48.10000 +1.34	48.38	45.38	46.45	248,987
10 Feb 25	46.76000 -2.78	50.55	46.22	50.21	262,288
07 Feb 25	49.54000 -0.66	50.04	44.20	47.97	571,405
06 Feb 25	50.20000 +1.88	50.91	47.86	48.70	428,141
05 Feb 25	48.32000 +1.89	48.53	46.34	46.57	200,203
04 Feb 25	46.43000 +2.23	46.44	44.03	44.47	117,510
03 Feb 25	44.20000 +0.66	44.28	41.02	42.32	113,545
31 Jan 25	43.54000 -0.54	44.50	43.42	44.08	88,260
30 Jan 25	44.08000 +0.16	44.65	43.24	44.50	73,345
29 Jan 25	43.92000 +1.88	44.45	42.20	42.20	120,586
28 Jan 25	42.04000 +0.35	42.70	41.41	41.55	84,466
27 Jan 25	41.69000 +0.19	42.60	41.09	41.18	96,935
24 Jan 25	41.50000 -0.04	41.90	40.53	41.74	90,636
23 Jan 25	41.54000 +0.89	41.69	40.38	40.53	91,245
22 Jan 25	40.65000 -0.40	41.72	40.29	41.14	88,652
21 Jan 25	41.05000 +0.72	42.79	40.73	40.73	118,246
17 Jan 25	40.33000 +0.37	40.46	39.79	40.30	75,248
16 Jan 25	39.96000 -0.42	40.53	39.10	40.53	94,112
15 Jan 25	40.38000 +1.40	40.70	39.21	40.15	109,719
14 Jan 25	38.98000 +0.28	39.57	38.44	38.95	85,039
13 Jan 25	38.70000 +0.32	39.10	38.00	38.00	67,122
10 Jan 25	38.38000 -1.57	39.38	38.32	39.38	110,983
08 Jan 25	39.95000 +0.40	40.22	39.13	39.45	91,792
07 Jan 25	39.55000 -1.68	41.49	38.97	41.38	102,409
06 Jan 25	41.23000 -0.22	41.79	39.35	41.63	118,977
03 Jan 25	41.45000 +0.18	42.08	41.14	41.31	84,329
02 Jan 25	41.27000 +1.55	41.47	40.12	40.15	92,475
31 Dec 24	39.72000 +0.03	40.94	39.63	40.01	123,688
30 Dec 24	39.69000 +0.41	39.83	38.54	39.21	70,174
27 Dec 24	39.28000 -1.02	40.43	38.99	39.68	77,428
26 Dec 24	40.30000 +0.40	40.36	39.56	39.56	81,876
24 Dec 24	39.90000 +1.06	39.91	38.69	38.75	38,334
23 Dec 24	38.84000 -0.36	39.09	38.08	39.09	84,832
20 Dec 24	39.20000 +0.04	39.91	38.28	38.35	170,690
19 Dec 24	39.16000 +0.96	39.67	38.35	38.65	94,587
18 Dec 24	38.20000 -2.43	41.17	38.15	40.85	119,882
17 Dec 24	40.63000 -0.90	41.86	40.38	41.34	158,255
16 Dec 24	41.53000 -0.47	42.21	41.07	41.90	117,614
13 Dec 24	42.00000 -1.38	43.63	41.98	43.49	107,676
12 Dec 24	43.38000 -0.46	44.65	43.34	44.20	113,903
11 Dec 24	43.84000 +0.58	45.04	43.60	43.86	235,950
10 Dec 24	43.26000 +1.06	44.05	42.24	42.24	115,598
09 Dec 24	42.20000 -1.47	44.49	42.11	43.78	93,330
06 Dec 24	43.67000 -0.66	44.85	42.99	44.40	131,796
05 Dec 24	44.33000 -0.97	45.15	43.54	45.07	117,177
04 Dec 24	45.30000 +0.80	46.51	44.44	44.44	112,145
03 Dec 24	44.50000 -1.37	45.88	43.72	45.45	145,540
02 Dec 24	45.87000 -1.18	46.97	45.00	46.97	103,711
29 Nov 24	47.05000 +0.84	47.53	45.93	46.46	60,958
27 Nov 24	46.21000 -0.36	47.56	46.09	47.00	108,180
26 Nov 24	46.57000 -0.41	47.29	44.32	46.87	172,020
25 Nov 24	46.98000 +1.38	47.32	42.71	45.88	240,661
22 Nov 24	45.60000 +9.35	45.61	37.56	38.23	404,958
21 Nov 24	36.25000 +1.47	36.28	34.70	34.77	122,461
20 Nov 24	34.78000 +0.31	35.00	33.57	34.49	162,291
19 Nov 24	34.47000 +1.54	34.50	32.46	32.87	149,750
18 Nov 24	32.93000 +0.09	33.46	32.93	32.98	64,570
15 Nov 24	32.84000 +0.04	33.24	32.34	32.50	77,954
14 Nov 24	32.80000 -0.72	33.69	32.74	33.69	50,574
13 Nov 24	33.52000 -0.65	34.65	33.43	34.50	76,825
12 Nov 24	34.17000 +0.28	34.76	33.72	33.72	114,209
11 Nov 24	33.89000 +0.10	34.76	33.64	34.02	102,037
08 Nov 24	33.79000 +0.56	33.80	33.06	33.29	102,924
07 Nov 24	33.23000 +0.46	33.88	32.31	32.87	105,196
06 Nov 24	32.77000 +2.20	33.71	31.55	31.55	178,796
05 Nov 24	30.57000 +3.12	30.81	27.45	27.45	155,474
04 Nov 24	27.45000 +0.11	27.56	27.05	27.32	85,920
01 Nov 24	27.34000 -0.04	27.48	26.68	27.03	80,265
31 Oct 24	27.38000 +0.10	27.63	27.14	27.35	42,810
30 Oct 24	27.28000 -0.30	27.90	27.24	27.48	42,641
29 Oct 24	27.58000 +0.38	27.58	26.92	27.03	40,828
28 Oct 24	27.20000 +0.62	27.31	26.49	26.49	66,072
25 Oct 24	26.58000 -0.11	27.08	26.56	26.86	36,003
24 Oct 24	26.69000 +0.15	26.78	26.33	26.59	58,034
23 Oct 24	26.54000 -0.08	26.61	26.31	26.50	68,208
22 Oct 24	26.62000 -0.25	26.95	26.42	26.95	72,846
21 Oct 24	26.87000 -0.47	27.82	26.80	27.61	89,096
18 Oct 24	27.34000 -0.42	27.89	27.10	27.75	46,786
17 Oct 24	27.76000 +0.71	28.03	27.12	27.38	62,619
16 Oct 24	27.05000 +0.22	27.22	26.89	27.06	54,906
15 Oct 24	26.83000 +0.75	27.39	26.14	26.14	88,418
14 Oct 24	26.08000 -0.59	26.56	25.88	26.56	63,094
11 Oct 24	26.67000 +0.72	26.68	26.04	26.04	46,183
10 Oct 24	25.95000 -0.48	26.39	25.63	26.07	53,849
09 Oct 24	26.43000 +0.18	26.67	26.13	26.41	59,218
08 Oct 24	26.25000 +0.70	26.33	25.54	25.74	69,523
07 Oct 24	25.55000 -0.49	25.92	25.12	25.89	84,144
04 Oct 24	26.04000 +0.45	26.64	25.90	26.28	77,450
03 Oct 24	25.59000 -0.92	26.51	24.99	26.09	151,477
02 Oct 24	26.51000 -2.93	28.81	25.90	28.75	197,789
01 Oct 24	29.44000 -0.25	29.76	28.82	29.60	174,080
30 Sep 24	29.69000 +1.76	29.75	27.98	27.98	213,237
27 Sep 24	27.93000 +0.35	28.47	27.63	28.23	68,231
26 Sep 24	27.58000 -0.62	28.84	27.58	28.43	65,034
25 Sep 24	28.20000 +0.44	28.30	27.31	27.54	76,885
24 Sep 24	27.76000 -0.91	28.94	27.76	28.60	75,580
23 Sep 24	28.67000 +0.36	28.72	27.99	28.31	110,556
20 Sep 24	28.31000 -0.94	29.10	28.31	28.99	217,080
19 Sep 24	29.25000 -0.04	29.90	28.96	29.81	92,735
18 Sep 24	29.29000 -0.04	30.32	29.07	29.52	166,200
17 Sep 24	29.33000 +0.03	29.74	28.93	29.71	63,814
16 Sep 24	29.30000 +0.67	29.49	28.77	28.78	58,998
13 Sep 24	28.63000 +0.70	29.36	28.06	28.06	88,897
12 Sep 24	27.93000 +0.66	28.12	27.36	27.52	60,663
11 Sep 24	27.27000 +0.37	27.27	26.42	26.90	58,490
10 Sep 24	26.90000 +0.58	26.94	26.06	26.33	55,156
09 Sep 24	26.32000 -0.07	26.89	26.20	26.55	64,934
06 Sep 24	26.39000 -1.08	27.72	26.11	27.47	69,162
05 Sep 24	27.47000 +1.16	28.31	26.31	26.36	190,834
04 Sep 24	26.31000 +0.19	26.52	25.69	25.94	43,520
03 Sep 24	26.12000 -0.50	26.78	25.89	26.78	66,533
30 Aug 24	26.62000 +0.61	26.64	26.03	26.10	39,101
29 Aug 24	26.01000 +0.20	26.02	25.21	25.93	82,874
28 Aug 24	25.81000 +0.21	25.98	24.87	25.57	63,883
27 Aug 24	25.60000 +0.49	25.81	24.96	25.08	51,126
26 Aug 24	25.11000 -0.12	25.53	24.88	25.43	49,850
23 Aug 24	25.23000 +0.67	25.28	24.55	24.96	86,178
22 Aug 24	24.56000 -0.14	24.83	24.42	24.76	68,712
21 Aug 24	24.70000 +0.02	24.99	24.24	24.99	55,031
20 Aug 24	24.68000 -0.11	24.89	24.46	24.88	64,836
19 Aug 24	24.79000 +0.30	24.94	24.45	24.48	83,367
16 Aug 24	24.49000 +0.46	24.58	23.93	24.03	89,579
15 Aug 24	24.03000 +0.60	24.27	23.69	24.01	47,408
14 Aug 24	23.43000 -0.05	23.66	23.05	23.48	58,591
13 Aug 24	23.48000 +0.69	23.49	22.69	23.05	76,867
12 Aug 24	22.79000 -2.01	24.76	22.52	24.76	115,990
09 Aug 24	24.80000 +0.91	25.63	23.81	24.51	266,768
08 Aug 24	23.89000 +0.49	24.08	23.58	23.78	59,255
07 Aug 24	23.40000 -0.22	24.05	23.13	24.03	59,233
06 Aug 24	23.62000 +0.34	23.92	23.24	23.55	78,186
05 Aug 24	23.28000 -1.53	23.68	22.14	23.55	106,403
02 Aug 24	24.81000 -1.02	25.59	24.39	25.12	89,773
01 Aug 24	25.83000 -1.45	27.36	25.33	27.36	125,282
31 Jul 24	27.28000 +0.99	27.60	25.85	26.44	78,088
30 Jul 24	26.29000 +1.16	26.55	25.70	25.76	130,860
29 Jul 24	25.13000 -0.94	26.16	25.05	26.16	83,421
26 Jul 24	26.07000 +1.17	26.14	25.14	25.24	92,174
25 Jul 24	24.90000 +0.72	25.20	24.17	24.17	63,761
24 Jul 24	24.18000 -0.28	24.68	24.17	24.41	91,515
23 Jul 24	24.46000 -0.05	25.07	24.36	24.44	104,666
22 Jul 24	24.51000 +0.22	24.61	23.79	24.29	42,492
19 Jul 24	24.29000 -0.14	24.71	24.18	24.44	38,272
18 Jul 24	24.43000 -0.32	25.10	24.17	24.66	79,581
17 Jul 24	24.75000 -0.09	25.07	24.50	24.66	68,964
16 Jul 24	24.84000 +1.44	24.86	23.69	23.69	64,265
15 Jul 24	23.40000 +0.15	23.82	23.30	23.37	72,794
12 Jul 24	23.25000 -0.35	24.07	23.21	23.91	60,051
11 Jul 24	23.60000 +0.96	24.21	22.98	22.99	153,281
10 Jul 24	22.64000 +0.31	22.70	22.30	22.42	38,056
09 Jul 24	22.33000 +0.07	22.59	22.13	22.30	63,450
08 Jul 24	22.26000 +0.45	22.96	21.97	21.97	111,920
05 Jul 24	21.81000 +0.05	21.83	21.43	21.66	65,245
03 Jul 24	21.76000 +0.10	21.84	21.41	21.66	26,880
02 Jul 24	21.66000 +0.38	21.84	21.28	21.40	48,516
01 Jul 24	21.28000 +0.08	21.52	20.91	21.37	47,792
28 Jun 24	21.20000 +0.04	21.48	20.27	21.10	420,196
27 Jun 24	21.16000 -0.40	21.71	21.03	21.71	51,662
26 Jun 24	21.56000 -0.03	21.82	21.14	21.62	67,043
25 Jun 24	21.59000 +0.66	21.63	20.99	21.00	66,896
24 Jun 24	20.93000 +0.51	21.24	20.52	20.61	94,571
21 Jun 24	20.42000 -0.08	20.79	20.42	20.61	56,405
20 Jun 24	20.50000 -0.49	21.28	20.47	21.11	40,255
18 Jun 24	20.99000 +0.14	21.05	20.70	20.78	46,836
17 Jun 24	20.85000 +0.34	21.00	20.00	20.33	50,760
14 Jun 24	20.51000 -0.13	20.74	20.33	20.43	41,114
13 Jun 24	20.64000 -0.18	20.80	20.49	20.74	24,195
12 Jun 24	20.82000 -0.17	21.32	20.69	21.32	70,033
11 Jun 24	20.99000 +0.11	21.00	20.52	20.76	38,298
10 Jun 24	20.88000 +0.02	21.02	20.46	20.71	43,385
07 Jun 24	20.86000 -0.44	21.20	20.68	21.16	33,972
06 Jun 24	21.30000 -0.12	21.55	21.03	21.42	33,344
05 Jun 24	21.42000 -0.17	21.78	21.15	21.78	61,696
04 Jun 24	21.59000 -0.31	21.91	21.54	21.90	65,366
03 Jun 24	21.90000 +0.32	21.95	21.44	21.60	109,751
31 May 24	21.58000 +0.39	21.63	21.22	21.36	62,551
30 May 24	21.19000 +0.24	21.57	21.05	21.08	71,347
29 May 24	20.95000 -0.04	21.17	20.74	20.86	44,068
28 May 24	20.99000 -0.03	21.16	20.65	21.13	69,070
24 May 24	21.02000 +0.24	21.07	20.78	20.86	43,526
23 May 24	20.78000 -0.28	21.07	20.40	21.07	65,928
22 May 24	21.06000 +0.16	21.12	20.76	20.87	40,753
21 May 24	20.90000 -0.04	21.23	20.69	20.89	46,244
20 May 24	20.94000 -0.38	21.70	20.94	21.28	115,546
17 May 24	21.32000 +0.25	21.37	20.78	21.09	55,739
16 May 24	21.07000 +0.26	21.56	20.83	20.85	149,385
15 May 24	20.81000 +0.57	20.92	19.81	20.41	71,276
14 May 24	20.24000 +0.76	20.33	19.61	19.61	108,168
13 May 24	19.48000 -0.04	20.45	19.41	19.46	119,625
10 May 24	19.52000 +1.69	20.72	19.20	19.44	161,265
09 May 24	17.83000 -0.06	18.04	17.65	17.80	56,131
08 May 24	17.89000 -0.05	18.13	17.80	17.91	51,743
07 May 24	17.94000 +0.22	18.23	17.69	17.69	53,472
06 May 24	17.72000 +0.34	17.85	17.47	17.49	50,568
03 May 24	17.38000 +0.56	17.40	16.84	16.84	44,727
02 May 24	16.82000 +0.30	16.98	16.51	16.62	40,301
01 May 24	16.52000 +0.16	16.75	16.40	16.43	23,122
30 Apr 24	16.36000 -0.27	16.68	16.36	16.59	30,811
29 Apr 24	16.63000 -0.25	16.96	16.61	16.88	36,340
26 Apr 24	16.88000 +0.49	17.03	16.48	16.48	39,399
25 Apr 24	16.39000 +0.35	16.46	15.93	16.09	53,922
24 Apr 24	16.04000 +0.00	16.05	15.82	15.92	32,708
23 Apr 24	16.04000 -0.17	16.30	15.94	16.21	46,423
22 Apr 24	16.21000 -0.27	16.53	16.18	16.45	58,876
19 Apr 24	16.48000 +0.24	16.58	16.14	16.14	38,978
18 Apr 24	16.24000 +0.06	16.41	16.12	16.26	37,801
17 Apr 24	16.18000 -0.15	16.62	16.12	16.34	31,189
16 Apr 24	16.33000 -0.08	16.52	16.16	16.29	28,656
15 Apr 24	16.41000 +0.13	16.47	16.02	16.45	50,404
12 Apr 24	16.28000 -0.42	16.68	16.18	16.58	30,307
11 Apr 24	16.70000 +0.21	16.85	16.42	16.62	32,284
10 Apr 24	16.49000 -0.39	16.70	16.32	16.66	56,382
09 Apr 24	16.88000 +0.02	17.04	16.52	16.96	47,919
08 Apr 24	16.86000 +0.01	17.23	16.58	16.66	45,278
05 Apr 24	16.85000 -0.06	17.03	16.77	16.98	31,858
04 Apr 24	16.91000 -0.36	17.50	16.75	17.41	41,344
03 Apr 24	17.27000 -0.04	17.41	17.18	17.19	36,450
02 Apr 24	17.31000 -0.02	17.32	16.25	17.26	122,257
01 Apr 24	17.33000 -0.72	18.21	17.30	18.18	84,524
28 Mar 24	18.05000 -0.16	18.35	17.60	18.19	59,442
27 Mar 24	18.21000 +0.03	18.48	18.00	18.30	47,856
26 Mar 24	18.18000 +1.21	19.34	17.06	17.06	368,175
25 Mar 24	16.97000 -0.10	17.06	16.78	16.99	31,820
22 Mar 24	17.07000 -0.33	17.50	17.03	17.43	27,409
21 Mar 24	17.40000 +0.20	17.56	17.06	17.18	49,718
20 Mar 24	17.20000 +0.42	17.36	16.63	16.64	51,262
19 Mar 24	16.78000 -0.25	17.08	16.60	16.89	73,443
18 Mar 24	17.03000 -0.85	17.90	16.96	17.85	126,078
15 Mar 24	17.88000 +0.23	18.00	17.58	17.58	81,381
14 Mar 24	17.65000 -0.32	18.12	17.51	18.01	52,288
13 Mar 24	17.97000 -0.05	18.04	17.62	17.96	58,086
12 Mar 24	18.02000 +0.38	18.07	17.57	17.60	75,302
11 Mar 24	17.64000 +0.58	17.66	16.94	17.14	86,744
08 Mar 24	17.06000 +0.51	17.06	16.55	16.56	71,621
07 Mar 24	16.55000 +0.49	16.71	16.15	16.22	53,712
06 Mar 24	16.06000 -0.09	16.32	16.04	16.32	31,808
05 Mar 24	16.15000 -0.10	16.47	16.15	16.25	32,498
04 Mar 24	16.25000 -0.24	16.80	16.23	16.51	69,401
01 Mar 24	16.49000 -0.08	16.60	16.02	16.60	60,725
29 Feb 24	16.57000 +0.67	16.83	16.14	16.20	78,969
28 Feb 24	15.90000 +0.13	16.15	15.08	15.70	133,214
27 Feb 24	15.77000 +0.00	16.23	15.74	16.00	40,386
26 Feb 24	15.77000 +0.46	15.86	15.20	15.20	64,255
23 Feb 24	15.31000 +0.48	15.39	14.78	14.80	51,250
22 Feb 24	14.83000 -0.18	15.00	14.70	14.94	32,441
21 Feb 24	15.01000 +0.03	15.04	14.81	14.98	64,410
20 Feb 24	14.98000 +0.12	15.31	14.81	14.88	98,548
16 Feb 24	14.86000 -0.35	15.31	14.77	15.01	58,872
15 Feb 24	15.21000 -0.10	15.43	15.08	15.33	61,880
14 Feb 24	15.31000 +0.23	15.41	15.02	15.12	49,572
13 Feb 24	15.08000 -0.52	15.39	14.78	15.24	112,687
12 Feb 24	15.60000 -1.55	17.15	15.59	17.15	148,022
09 Feb 24	17.15000 +2.34	17.75	15.67	15.67	206,102
08 Feb 24	14.81000 +0.32	14.99	14.56	14.57	49,162
07 Feb 24	14.49000 -0.11	14.63	14.31	14.55	49,733
06 Feb 24	14.60000 -0.06	14.86	14.49	14.70	60,196
05 Feb 24	14.66000 -0.41	15.32	14.64	15.02	81,606
02 Feb 24	15.07000 +0.14	15.38	14.87	14.87	50,550
01 Feb 24	14.93000 -0.02	15.19	14.87	15.08	71,292
31 Jan 24	14.95000 -0.54	15.56	14.93	15.56	58,994
30 Jan 24	15.49000 -0.15	15.67	15.45	15.67	37,135
29 Jan 24	15.64000 +0.25	15.77	15.36	15.47	87,131
26 Jan 24	15.39000 -0.40	15.89	15.34	15.88	33,019
25 Jan 24	15.79000 +0.22	15.84	15.53	15.84	40,353
24 Jan 24	15.57000 -0.29	16.06	15.54	16.06	42,307
23 Jan 24	15.86000 -0.39	16.49	15.81	16.41	42,430
22 Jan 24	16.25000 +0.99	16.28	15.31	15.31	70,852
19 Jan 24	15.26000 +0.04	15.44	15.05	15.25	41,167
18 Jan 24	15.22000 -0.09	15.30	14.98	15.27	33,604
17 Jan 24	15.31000 -0.19	15.46	15.18	15.30	41,032
16 Jan 24	15.50000 -0.10	15.87	15.44	15.60	33,954
12 Jan 24	15.60000 +0.12	15.64	15.35	15.64	33,159
11 Jan 24	15.48000 -0.09	15.63	15.31	15.63	21,588
10 Jan 24	15.57000 -0.13	15.90	15.30	15.61	45,466
09 Jan 24	15.70000 -0.29	15.99	15.67	15.99	23,382
08 Jan 24	15.99000 +0.13	16.03	15.52	15.81	40,588
05 Jan 24	15.86000 -0.06	16.23	15.78	15.85	43,761
04 Jan 24	15.92000 -0.24	16.32	15.79	16.31	43,871
03 Jan 24	16.16000 -0.18	16.60	16.13	16.34	37,948
02 Jan 24	16.34000 +0.34	16.41	15.50	15.75	50,807
29 Dec 23	16.00000 -0.18	16.25	15.52	16.00	31,726
28 Dec 23	16.18000 -0.46	16.59	16.12	16.46	34,063
27 Dec 23	16.64000 -0.03	16.78	16.58	16.77	27,954
26 Dec 23	16.67000 +0.35	16.71	16.32	16.32	26,130
22 Dec 23	16.32000 -0.13	16.68	16.26	16.57	44,677
21 Dec 23	16.45000 -0.05	16.66	16.30	16.66	40,914
20 Dec 23	16.50000 -0.22	17.11	16.43	16.72	65,309
19 Dec 23	16.72000 -0.03	16.82	16.33	16.82	79,337
18 Dec 23	16.75000 +0.44	16.77	16.16	16.35	69,199
15 Dec 23	16.31000 -0.29	16.68	15.87	16.68	129,950
14 Dec 23	16.60000 +0.50	16.85	16.32	16.33	85,661
13 Dec 23	16.10000 +0.10	16.49	15.63	16.12	163,412
12 Dec 23	16.00000 -0.37	16.50	15.91	16.46	44,022
11 Dec 23	16.37000 -0.27	16.67	16.07	16.67	55,635
08 Dec 23	16.64000 -0.16	16.87	16.37	16.87	61,854
07 Dec 23	16.80000 +0.23	16.83	16.36	16.56	63,622
06 Dec 23	16.57000 +0.05	16.85	16.50	16.65	40,624
05 Dec 23	16.52000 -0.14	16.92	16.35	16.60	45,521
04 Dec 23	16.66000 +0.37	17.07	16.07	16.07	73,122
01 Dec 23	16.29000 +0.60	16.35	15.77	15.94	56,329
30 Nov 23	15.69000 -1.34	16.91	15.20	16.91	107,247
29 Nov 23	17.03000 +0.15	17.15	16.25	17.01	37,705
28 Nov 23	16.88000 -0.12	16.96	16.51	16.86	105,436
27 Nov 23	17.00000 +0.03	17.38	16.66	17.20	68,284
24 Nov 23	16.97000 -0.24	17.17	16.12	16.12	66,932
22 Nov 23	17.21000 +0.43	17.27	16.80	17.00	69,337
21 Nov 23	16.78000 -0.16	17.09	16.43	16.94	60,922
20 Nov 23	16.94000 +1.27	17.49	15.80	15.80	175,923
17 Nov 23	15.67000 +2.87	15.99	13.57	13.57	247,784
16 Nov 23	12.80000 -0.25	13.26	12.54	12.81	32,479
15 Nov 23	13.05000 -0.32	13.44	13.04	13.24	37,929
14 Nov 23	13.37000 +0.23	13.41	13.00	13.19	36,181
13 Nov 23	13.14000 +0.64	13.28	12.50	12.50	44,001
10 Nov 23	12.50000 -0.07	12.70	12.37	12.54	29,019
09 Nov 23	12.57000 -0.27	12.97	12.35	12.96	21,112
08 Nov 23	12.84000 -0.12	13.07	12.77	13.05	20,713
07 Nov 23	12.96000 -0.04	13.15	12.86	12.89	23,055
06 Nov 23	13.00000 -0.15	13.23	12.63	13.06	29,245
03 Nov 23	13.15000 +0.11	13.23	13.04	13.23	18,302
02 Nov 23	13.04000 +0.40	13.11	12.51	12.79	22,429
01 Nov 23	12.64000 +0.07	12.79	12.50	12.57	22,399
31 Oct 23	12.57000 +0.49	12.60	12.08	12.08	23,496
30 Oct 23	12.08000 -0.27	12.41	11.93	12.00	58,358
27 Oct 23	12.35000 -0.11	12.50	12.18	12.29	18,265
26 Oct 23	12.46000 +0.04	12.55	12.20	12.33	14,743
25 Oct 23	12.42000 +0.04	12.48	12.26	12.26	17,977
24 Oct 23	12.38000 -0.14	12.71	12.28	12.71	31,865
23 Oct 23	12.52000 -0.44	12.88	12.47	12.64	35,427
20 Oct 23	12.96000 +0.14	13.08	12.73	12.92	29,751
19 Oct 23	12.82000 -0.20	12.99	12.79	12.99	8,654
18 Oct 23	13.02000 -0.04	13.18	12.88	13.18	16,764
17 Oct 23	13.06000 +0.03	13.39	13.01	13.01	18,263
16 Oct 23	13.03000 +0.08	13.20	12.88	12.90	25,410
13 Oct 23	12.95000 +0.02	13.02	12.79	12.89	14,964
12 Oct 23	12.93000 -0.24	13.12	12.77	13.08	29,534
11 Oct 23	13.17000 -0.17	13.36	13.08	13.36	21,725
10 Oct 23	13.34000 +0.08	13.56	13.26	13.26	33,495
09 Oct 23	13.26000 -0.01	13.46	12.69	13.25	35,220
06 Oct 23	13.27000 -0.14	13.48	13.21	13.34	43,548
05 Oct 23	13.41000 +0.57	13.50	12.69	12.78	43,535
04 Oct 23	12.84000 +0.32	12.90	12.40	12.45	22,407
03 Oct 23	12.52000 -0.50	13.14	12.50	13.04	27,066
02 Oct 23	13.02000 +0.11	13.15	12.72	12.91	36,009
29 Sep 23	12.91000 +0.25	12.93	12.54	12.79	40,117
28 Sep 23	12.66000 +0.04	12.84	12.52	12.60	23,491
27 Sep 23	12.62000 -0.16	12.89	12.55	12.88	24,773
26 Sep 23	12.78000 -0.04	12.95	12.69	12.78	22,394
25 Sep 23	12.82000 +0.05	12.93	12.56	12.76	23,566
22 Sep 23	12.77000 -0.11	12.92	12.73	12.84	19,403
21 Sep 23	12.88000 -0.08	13.07	12.88	12.88	15,026
20 Sep 23	12.96000 +0.01	13.09	12.91	13.06	16,368
19 Sep 23	12.95000 +0.02	13.07	12.80	12.80	20,314
18 Sep 23	12.93000 -0.08	13.07	12.66	13.07	16,108
15 Sep 23	13.01000 +0.03	13.13	12.80	12.93	78,696
14 Sep 23	12.98000 +0.22	13.09	12.75	12.75	39,411
13 Sep 23	12.76000 +0.03	12.95	12.64	12.76	33,536
12 Sep 23	12.73000 -0.70	13.41	12.65	13.41	44,995
11 Sep 23	13.43000 +0.52	13.63	12.76	13.08	44,189
08 Sep 23	12.91000 +0.31	12.99	12.60	12.60	59,688
07 Sep 23	12.60000 -0.35	13.08	12.36	13.08	126,065
06 Sep 23	12.95000 +0.71	13.08	12.35	12.35	58,390
05 Sep 23	12.24000 -0.21	12.45	11.85	12.32	30,646
01 Sep 23	12.45000 -0.16	12.81	12.23	12.62	30,993
31 Aug 23	12.61000 -0.04	12.83	12.50	12.69	37,970
30 Aug 23	12.65000 -0.10	12.95	12.41	12.80	37,243
29 Aug 23	12.75000 -0.12	13.13	12.74	12.87	20,923
28 Aug 23	12.87000 +0.12	13.02	12.69	12.69	18,330
25 Aug 23	12.75000 -0.10	12.85	12.59	12.79	15,777
24 Aug 23	12.85000 -0.15	13.23	12.63	13.00	25,565
23 Aug 23	13.00000 -0.09	13.50	12.95	13.10	18,485
22 Aug 23	13.09000 -0.65	13.72	13.06	13.72	34,067
21 Aug 23	13.74000 +0.79	13.80	13.01	13.04	39,656
18 Aug 23	12.95000 -0.01	13.26	12.75	12.83	66,524
17 Aug 23	12.96000 -0.04	13.09	12.87	13.07	12,259
16 Aug 23	13.00000 +0.03	13.15	12.84	13.03	18,531
15 Aug 23	12.97000 -0.18	13.25	12.85	13.03	15,512
14 Aug 23	13.15000 -0.06	13.39	12.96	13.25	41,744
11 Aug 23	13.21000 +0.09	13.29	13.12	13.16	18,594
10 Aug 23	13.12000 +0.21	13.19	12.93	13.00	20,942
09 Aug 23	12.91000 -0.05	13.17	12.80	13.10	36,621
08 Aug 23	12.96000 +0.09	13.01	12.58	12.77	28,579
07 Aug 23	12.87000 -0.16	13.59	12.82	13.21	41,719
04 Aug 23	13.03000 +0.79	13.44	12.61	13.44	45,746
03 Aug 23	12.24000 -0.07	12.54	11.99	12.54	13,230
02 Aug 23	12.31000 -0.06	12.46	12.22	12.28	22,404
01 Aug 23	12.37000 -0.08	12.45	12.29	12.41	19,704
31 Jul 23	12.45000 +0.10	12.53	12.22	12.40	36,348
28 Jul 23	12.35000 -0.02	12.50	12.19	12.44	15,938
27 Jul 23	12.37000 -0.33	12.85	12.24	12.68	20,596
26 Jul 23	12.70000 +0.17	12.77	12.50	12.50	12,775
25 Jul 23	12.53000 -0.19	12.86	12.47	12.66	15,705
24 Jul 23	12.72000 +0.17	12.82	12.47	12.51	28,442
21 Jul 23	12.55000 -0.43	13.07	12.46	13.07	26,057
20 Jul 23	12.98000 +0.00	13.12	12.93	12.95	28,493
19 Jul 23	12.98000 +0.37	13.01	12.60	12.60	25,996
18 Jul 23	12.61000 +0.36	12.65	12.35	12.35	21,679
17 Jul 23	12.25000 -0.10	12.56	12.15	12.23	75,020
14 Jul 23	12.35000 -0.20	12.79	12.30	12.63	25,198
13 Jul 23	12.55000 +0.12	12.70	12.37	12.44	15,224
12 Jul 23	12.43000 -0.24	12.78	12.30	12.77	30,494
11 Jul 23	12.67000 +0.31	12.78	12.42	12.46	27,253
10 Jul 23	12.36000 -0.04	12.56	12.26	12.46	16,656
07 Jul 23	12.40000 +0.21	12.50	12.18	12.27	80,717
06 Jul 23	12.19000 -0.26	12.44	12.10	12.36	27,355
05 Jul 23	12.45000 +0.23	12.63	12.26	12.26	22,384
03 Jul 23	12.22000 -0.04	12.49	12.17	12.39	15,269
30 Jun 23	12.26000 +0.16	12.48	12.14	12.16	49,464
29 Jun 23	12.10000 +0.42	12.15	11.73	11.73	32,744
28 Jun 23	11.68000 -0.31	11.99	11.64	11.92	24,235
27 Jun 23	11.99000 -0.03	12.14	11.91	12.10	25,375
26 Jun 23	12.02000 -0.09	12.24	11.99	12.08	18,915
23 Jun 23	12.11000 +0.16	12.24	11.86	11.86	306,863
22 Jun 23	11.95000 +0.16	11.96	11.81	11.83	23,723
21 Jun 23	11.79000 -0.06	11.98	11.52	11.88	22,255
20 Jun 23	11.85000 +0.05	12.04	11.44	11.78	37,642
16 Jun 23	11.80000 -0.12	12.11	11.62	12.06	71,772
15 Jun 23	11.92000 +0.16	11.99	11.59	11.59	34,475
14 Jun 23	11.76000 +0.04	12.03	11.47	11.80	51,100
13 Jun 23	11.72000 +0.30	11.77	11.40	11.51	24,354
12 Jun 23	11.42000 +0.33	11.61	11.16	11.18	32,807
09 Jun 23	11.09000 -0.36	11.39	11.00	11.33	29,843
08 Jun 23	11.45000 -0.06	11.54	11.40	11.48	18,012
07 Jun 23	11.51000 +0.44	11.59	10.89	10.89	55,485
06 Jun 23	11.07000 +0.37	11.19	10.70	10.70	33,378
05 Jun 23	10.70000 +0.12	10.92	10.50	10.56	22,750
02 Jun 23	10.58000 +0.12	10.81	10.50	10.63	43,136
01 Jun 23	10.46000 -0.59	11.05	10.39	11.05	50,016
31 May 23	11.05000 -0.37	11.45	10.68	11.40	107,404
30 May 23	11.42000 -0.13	11.56	11.10	11.45	51,337
26 May 23	11.55000 -0.07	11.56	11.24	11.50	31,640
25 May 23	11.62000 -0.11	11.77	11.46	11.67	23,262
24 May 23	11.73000 +0.17	11.83	11.49	11.69	34,800
23 May 23	11.56000 +0.00	11.69	11.43	11.56	26,197
22 May 23	11.56000 -0.12	11.68	11.38	11.68	20,989
19 May 23	11.68000 +0.00	11.79	11.58	11.75	21,571
18 May 23	11.68000 +0.04	11.73	11.43	11.73	43,708
17 May 23	11.64000 +0.41	11.69	11.15	11.27	31,356
16 May 23	11.23000 +0.02	11.38	11.06	11.06	29,194
15 May 23	11.21000 +0.22	11.32	10.92	11.00	47,458
12 May 23	10.99000 -0.03	11.21	10.88	11.01	14,524
11 May 23	11.02000 -0.22	11.31	10.87	11.18	28,182
10 May 23	11.24000 +0.31	11.39	10.68	10.68	53,409
09 May 23	10.93000 -0.05	11.09	10.69	10.87	151,500
08 May 23	10.98000 -0.74	11.88	10.98	11.81	34,887
05 May 23	11.72000 +1.55	11.79	10.41	10.46	75,244
04 May 23	10.17000 -0.33	10.58	9.95	10.58	72,517
03 May 23	10.50000 -0.28	10.95	10.48	10.78	40,473
02 May 23	10.78000 +0.30	10.80	10.46	10.53	42,217
01 May 23	10.48000 -0.31	10.88	10.45	10.71	23,408
28 Apr 23	10.79000 +0.16	10.96	10.70	10.70	37,872
27 Apr 23	10.63000 -0.33	11.13	10.56	11.05	35,770
26 Apr 23	10.96000 -0.11	11.22	10.93	10.97	30,212
25 Apr 23	11.07000 -0.06	11.39	11.01	11.16	52,156
24 Apr 23	11.13000 +0.04	11.18	10.98	10.98	31,846
21 Apr 23	11.09000 +0.42	11.14	10.77	10.79	31,555
20 Apr 23	10.67000 +0.14	10.80	10.50	10.50	29,236
19 Apr 23	10.53000 -0.30	11.05	10.50	10.80	29,283
18 Apr 23	10.83000 -0.17	11.08	10.79	11.08	31,667
17 Apr 23	11.00000 +0.01	11.08	10.83	10.91	22,200
14 Apr 23	10.99000 -0.05	11.02	10.85	11.00	31,452
13 Apr 23	11.04000 +0.38	11.16	10.70	10.71	37,295
12 Apr 23	10.66000 -0.51	11.19	10.62	11.19	33,009
11 Apr 23	11.17000 +0.11	11.26	10.87	11.12	18,857
10 Apr 23	11.06000 +0.11	11.10	10.90	10.93	32,662
06 Apr 23	10.95000 -0.10	11.09	10.83	11.03	20,790
05 Apr 23	11.05000 -0.34	11.40	10.91	11.26	65,499
04 Apr 23	11.39000 -0.11	11.59	11.31	11.59	21,333
03 Apr 23	11.50000 -0.25	11.80	11.38	11.79	45,401
31 Mar 23	11.75000 +0.23	11.85	11.59	11.60	54,501
30 Mar 23	11.52000 +0.16	11.57	11.32	11.36	56,737
29 Mar 23	11.36000 +0.25	11.42	11.14	11.14	36,989
28 Mar 23	11.11000 -0.01	11.18	11.02	11.08	27,189
27 Mar 23	11.12000 +0.34	11.15	10.85	10.91	30,409
24 Mar 23	10.78000 +0.13	10.90	10.60	10.60	27,612
23 Mar 23	10.65000 -0.11	10.87	10.59	10.85	33,275
22 Mar 23	10.76000 -0.23	11.15	10.76	11.03	50,559
21 Mar 23	10.99000 -0.03	11.25	10.92	11.16	111,832
20 Mar 23	11.02000 +0.24	11.12	10.77	10.89	78,899
17 Mar 23	10.78000 -0.03	10.93	10.66	10.82	73,021
16 Mar 23	10.81000 +0.02	10.94	10.63	10.72	58,632
15 Mar 23	10.79000 +0.30	10.84	10.22	10.32	44,110
14 Mar 23	10.49000 +0.04	10.80	10.37	10.65	93,611
13 Mar 23	10.45000 -0.55	10.92	10.40	10.84	80,979
10 Mar 23	11.00000 +0.00	11.07	10.77	10.99	51,581
09 Mar 23	11.00000 -0.14	11.22	10.88	11.18	77,593
08 Mar 23	11.14000 +0.27	11.15	10.74	10.82	43,598
07 Mar 23	10.87000 +0.00	10.92	10.67	10.90	59,442
06 Mar 23	10.87000 -0.29	11.18	10.78	11.15	151,816
03 Mar 23	11.16000 +0.16	11.17	10.87	11.10	91,741
02 Mar 23	11.00000 +0.16	11.03	10.78	10.86	93,926
01 Mar 23	10.84000 -0.14	10.96	10.73	10.88	121,723
28 Feb 23	10.98000 +0.05	11.06	10.70	10.84	148,710
27 Feb 23	10.93000 -0.07	11.07	10.78	11.07	62,173
24 Feb 23	11.00000 -0.13	11.19	10.65	10.88	79,899
23 Feb 23	11.13000 +0.22	11.13	10.81	10.93	81,476
22 Feb 23	10.91000 +0.57	11.07	10.05	10.35	107,699
21 Feb 23	10.34000 -0.08	10.50	10.12	10.39	63,205
17 Feb 23	10.42000 +0.26	10.45	10.13	10.22	34,699
16 Feb 23	10.16000 -0.17	10.37	10.07	10.19	26,871
15 Feb 23	10.33000 +0.32	10.36	9.90	9.94	23,857
14 Feb 23	10.01000 -0.02	10.13	9.93	9.96	26,425
13 Feb 23	10.03000 -0.24	10.36	9.98	10.31	124,599
10 Feb 23	10.27000 -0.09	10.36	10.14	10.29	41,378
09 Feb 23	10.36000 +0.07	10.43	10.30	10.36	36,934
08 Feb 23	10.29000 -0.03	10.40	10.13	10.38	28,333
07 Feb 23	10.32000 +0.18	10.42	9.95	10.04	55,619
06 Feb 23	10.14000 +0.14	10.23	9.93	10.00	45,189
03 Feb 23	10.00000 -0.13	10.16	9.67	10.04	73,472
02 Feb 23	10.13000 +0.04	10.21	9.82	10.03	111,836
01 Feb 23	10.09000 +0.16	10.15	9.75	9.95	70,809
31 Jan 23	9.93000 +0.35	9.93	9.50	9.50	74,570
30 Jan 23	9.58000 -0.17	9.80	9.50	9.75	55,079
27 Jan 23	9.75000 +0.13	9.89	9.51	9.73	58,337
26 Jan 23	9.62000 +0.05	9.63	9.45	9.61	44,687
25 Jan 23	9.57000 +0.22	9.69	9.26	9.44	48,620
24 Jan 23	9.35000 -0.09	9.46	9.23	9.44	53,864
23 Jan 23	9.44000 -0.01	9.61	9.20	9.46	53,725
20 Jan 23	9.45000 +0.96	9.49	8.56	8.58	129,875
19 Jan 23	8.49000 -0.94	9.66	8.00	9.46	248,629
18 Jan 23	9.43000 -0.60	10.06	9.43	10.03	138,743
17 Jan 23	10.03000 -0.11	10.19	9.98	10.15	23,566
13 Jan 23	10.14000 +0.08	10.17	9.92	9.96	81,778
12 Jan 23	10.06000 +0.18	10.10	9.85	9.89	43,255
11 Jan 23	9.88000 +0.22	9.94	9.64	9.72	51,452
10 Jan 23	9.66000 +0.15	9.86	9.49	9.54	36,232
09 Jan 23	9.51000 -0.11	9.70	9.50	9.70	33,006
06 Jan 23	9.62000 +0.30	9.73	9.39	9.40	95,845
05 Jan 23	9.32000 -0.07	9.40	9.21	9.40	34,035
04 Jan 23	9.39000 +0.34	9.47	9.02	9.13	70,117
03 Jan 23	9.05000 -0.09	9.22	8.89	9.17	70,830
30 Dec 22	9.14000 -0.05	9.24	9.08	9.14	32,678
29 Dec 22	9.19000 +0.25	9.20	8.94	8.98	33,549
28 Dec 22	8.94000 -0.32	9.33	8.88	9.33	53,645
27 Dec 22	9.26000 +0.18	9.37	9.10	9.10	51,062
23 Dec 22	9.08000 +0.01	9.38	9.03	9.07	93,234
22 Dec 22	9.07000 -0.11	9.15	9.00	9.15	76,460
21 Dec 22	9.18000 -0.07	9.43	8.97	9.28	140,699
20 Dec 22	9.25000 +0.00	9.43	9.21	9.29	59,435
19 Dec 22	9.25000 +0.19	9.34	9.01	9.01	79,387
16 Dec 22	9.06000 -0.04	9.19	8.94	9.05	106,715
15 Dec 22	9.10000 -0.29	9.49	9.07	9.35	62,639
14 Dec 22	9.39000 -0.31	9.78	9.36	9.71	93,811
13 Dec 22	9.70000 +0.00	9.94	9.65	9.88	117,024
12 Dec 22	9.70000 +0.07	9.79	9.53	9.62	47,071
09 Dec 22	9.63000 -0.17	9.83	9.61	9.83	29,909
08 Dec 22	9.80000 +0.21	9.94	9.60	9.70	38,654
07 Dec 22	9.59000 -0.07	9.90	9.56	9.79	63,885
06 Dec 22	9.66000 -0.09	9.99	9.61	9.75	128,236
05 Dec 22	9.75000 -0.33	10.17	9.69	10.06	103,718
02 Dec 22	10.08000 -0.07	10.30	10.02	10.04	49,660
01 Dec 22	10.15000 +0.07	10.28	9.98	10.08	60,685
30 Nov 22	10.08000 +0.12	10.30	9.78	9.97	49,858
29 Nov 22	9.96000 -0.40	10.41	9.76	10.41	144,646
28 Nov 22	10.36000 +0.02	10.44	10.14	10.30	36,407
25 Nov 22	10.34000 +0.04	10.39	10.08	10.25	19,683
23 Nov 22	10.30000 -0.16	10.46	10.25	10.46	25,536
22 Nov 22	10.46000 +0.42	10.71	10.00	10.00	179,280
21 Nov 22	10.04000 -0.29	10.26	10.00	10.16	73,347
18 Nov 22	10.33000 -1.61	11.05	9.86	11.00	200,795
17 Nov 22	11.94000 +0.31	12.00	11.34	11.50	92,199
16 Nov 22	11.63000 -0.01	11.78	11.52	11.60	29,868
15 Nov 22	11.64000 +0.13	11.71	11.39	11.59	83,010
14 Nov 22	11.51000 -0.04	11.86	11.49	11.60	94,230
11 Nov 22	11.55000 -0.33	11.95	11.48	11.94	91,505
10 Nov 22	11.88000 +0.15	12.09	11.61	11.87	71,061
09 Nov 22	11.73000 +0.12	12.05	11.48	11.48	62,357
08 Nov 22	11.61000 -0.17	11.98	11.45	11.78	36,382
07 Nov 22	11.78000 +0.83	11.86	11.45	11.59	36,959
14 Oct 22	10.95000 -0.21	11.32	10.85	11.32	41,438
13 Oct 22	11.16000 +0.47	11.33	10.58	10.67	47,125
12 Oct 22	10.69000 -0.01	10.74	10.51	10.65	21,671
11 Oct 22	10.70000 +0.22	10.94	10.48	10.48	32,549
10 Oct 22	10.48000 +0.21	10.56	10.23	10.45	28,734
07 Oct 22	10.27000 -0.23	10.79	10.26	10.57	41,948
06 Oct 22	10.50000 -0.15	10.78	10.42	10.61	61,124
05 Oct 22	10.65000 -0.66	11.15	10.62	11.11	31,981
04 Oct 22	11.31000 +0.06	11.78	11.17	11.46	71,623
03 Oct 22	11.25000 +0.46	11.44	10.79	10.97	61,472
30 Sep 22	10.79000 -0.15	10.98	10.50	10.98	104,917
29 Sep 22	10.94000 -0.47	11.37	10.76	11.37	46,541
28 Sep 22	11.41000 +0.51	11.50	10.96	11.02	68,501
27 Sep 22	10.90000 -0.33	11.43	10.87	11.26	57,204
26 Sep 22	11.23000 -0.19	11.69	11.12	11.44	49,601
23 Sep 22	11.42000 -0.54	11.85	11.32	11.85	88,231
22 Sep 22	11.96000 -0.18	12.17	11.89	12.17	52,226
21 Sep 22	12.14000 -0.26	12.50	12.00	12.49	60,576
20 Sep 22	12.40000 -0.27	12.70	12.34	12.65	51,394
19 Sep 22	12.67000 +0.06	12.79	12.46	12.50	74,525
16 Sep 22	12.61000 +0.05	12.64	12.27	12.46	114,699
15 Sep 22	12.56000 -0.29	12.97	12.46	12.82	54,284
14 Sep 22	12.85000 -0.47	13.48	12.80	13.48	48,068
13 Sep 22	13.32000 -0.26	13.65	13.13	13.38	86,920
12 Sep 22	13.58000 -0.27	13.95	13.51	13.95	54,523
09 Sep 22	13.85000 +0.26	14.01	13.55	13.75	36,779
08 Sep 22	13.59000 -0.41	14.02	13.52	14.02	38,778
07 Sep 22	14.00000 +0.35	14.15	13.63	13.63	107,204
06 Sep 22	13.65000 -0.45	14.04	13.59	14.04	74,310
02 Sep 22	14.10000 -0.12	14.44	13.94	14.44	31,263
01 Sep 22	14.22000 -0.14	14.51	14.09	14.20	53,681
31 Aug 22	14.36000 +0.30	14.51	13.61	14.05	126,186
30 Aug 22	14.06000 -0.53	14.69	14.06	14.65	37,522
29 Aug 22	14.59000 +0.18	14.65	14.02	14.25	52,570
26 Aug 22	14.41000 -0.12	14.87	14.07	14.26	79,457
25 Aug 22	14.53000 -0.34	14.89	14.28	14.87	83,542
24 Aug 22	14.87000 -0.48	15.40	14.84	15.30	38,668
23 Aug 22	15.35000 +0.21	15.61	14.76	15.00	127,545
22 Aug 22	15.14000 -0.20	15.30	15.00	15.25	60,675
19 Aug 22	15.34000 -0.17	15.66	15.26	15.49	102,383
18 Aug 22	15.51000 +0.51	15.53	14.99	15.09	110,681
17 Aug 22	15.00000 -0.43	15.59	14.91	15.34	101,004
16 Aug 22	15.43000 -0.20	15.83	15.42	15.46	63,763
15 Aug 22	15.63000 +0.28	15.72	15.07	15.44	85,577
12 Aug 22	15.35000 -0.08	15.63	15.11	15.38	44,908
11 Aug 22	15.43000 -0.02	16.03	15.34	15.77	57,473
10 Aug 22	15.45000 -0.28	15.96	15.39	15.96	56,470
09 Aug 22	15.73000 -0.23	16.10	15.61	15.96	56,576
08 Aug 22	15.96000 -0.24	16.25	15.68	16.20	170,849
05 Aug 22	16.20000 -0.74	17.08	15.74	16.90	174,248
04 Aug 22	16.94000 -0.28	17.63	16.74	17.38	133,916
03 Aug 22	17.22000 +0.32	17.30	16.81	17.14	52,012
02 Aug 22	16.90000 -0.07	17.09	16.70	17.00	30,351
01 Aug 22	16.97000 +0.39	17.06	16.39	16.40	117,389
29 Jul 22	16.58000 -0.04	16.65	16.20	16.62	47,419
28 Jul 22	16.62000 -0.49	17.14	16.55	17.14	51,815
27 Jul 22	17.11000 +0.74	17.15	16.15	16.37	77,479
26 Jul 22	16.37000 -0.30	16.65	16.24	16.65	36,526
25 Jul 22	16.67000 -0.01	17.00	16.49	16.88	41,568
22 Jul 22	16.68000 -0.01	17.07	16.54	16.69	41,530
21 Jul 22	16.69000 -0.13	16.84	16.21	16.84	36,854
20 Jul 22	16.82000 +0.17	16.86	16.33	16.68	23,831
19 Jul 22	16.65000 -0.18	17.03	16.54	16.95	62,836
18 Jul 22	16.83000 +0.36	16.90	16.55	16.63	38,260
15 Jul 22	16.47000 +0.45	16.72	15.80	16.35	52,710
14 Jul 22	16.02000 -0.33	16.13	15.56	15.95	39,584
13 Jul 22	16.35000 -0.48	17.20	16.28	16.58	70,331
12 Jul 22	16.83000 +0.66	16.93	16.00	16.25	88,464
11 Jul 22	16.17000 -0.08	16.25	16.00	16.23	34,553
08 Jul 22	16.25000 -0.14	16.53	16.11	16.39	37,032
07 Jul 22	16.39000 +0.36	16.54	16.03	16.12	43,012
06 Jul 22	16.03000 +0.18	16.14	15.60	15.89	41,016
05 Jul 22	15.85000 -0.41	16.16	15.60	16.16	51,774
01 Jul 22	16.26000 +0.31	16.50	15.90	15.97	40,214
30 Jun 22	15.95000 -0.13	16.03	15.41	15.87	54,146
29 Jun 22	16.08000 -0.21	16.42	15.94	16.28	29,249
28 Jun 22	16.29000 -0.32	17.10	16.26	16.87	40,159
27 Jun 22	16.61000 -0.06	16.98	16.46	16.84	54,769
24 Jun 22	16.67000 +0.82	16.67	15.78	15.92	321,990
23 Jun 22	15.85000 +0.02	16.53	15.69	15.80	67,888
22 Jun 22	15.83000 -0.36	15.90	15.61	15.74	56,912
21 Jun 22	16.19000 +0.55	16.27	15.66	15.68	95,337
17 Jun 22	15.64000 -0.89	16.74	15.56	16.63	69,258
16 Jun 22	16.53000 -0.58	16.74	15.92	16.70	87,456
15 Jun 22	17.11000 +0.17	17.35	16.96	16.97	68,262
14 Jun 22	16.94000 +0.84	17.01	16.16	16.16	61,585
13 Jun 22	16.10000 -0.84	16.68	16.00	16.60	83,101
10 Jun 22	16.94000 +0.10	17.09	16.22	16.44	40,596
09 Jun 22	16.84000 -0.09	16.98	16.57	16.91	47,997
08 Jun 22	16.93000 -0.48	17.39	16.91	17.32	51,650
07 Jun 22	17.41000 -0.10	17.54	17.18	17.52	50,309
06 Jun 22	17.51000 -0.07	17.86	17.23	17.60	117,070
03 Jun 22	17.58000 -0.08	18.10	17.26	17.51	91,576
02 Jun 22	17.66000 +0.52	17.82	17.08	17.21	66,221
01 Jun 22	17.14000 -0.52	17.71	16.82	17.71	83,883
31 May 22	17.66000 -0.15	19.03	17.42	17.81	227,443
27 May 22	17.81000 -0.01	17.98	17.45	17.57	42,936
26 May 22	17.82000 +0.50	18.13	17.36	17.47	96,421
25 May 22	17.32000 +0.75	17.67	16.23	16.49	72,361
24 May 22	16.57000 -0.38	16.92	15.96	16.83	124,100
23 May 22	16.95000 +0.86	17.00	16.20	16.37	97,444
20 May 22	16.09000 -0.83	17.22	15.89	16.99	134,556
19 May 22	16.92000 -0.65	17.67	16.89	17.67	68,647
18 May 22	17.57000 -1.30	18.55	17.27	18.55	161,609
17 May 22	18.87000 +0.14	19.34	18.60	18.83	50,223
16 May 22	18.73000 +0.09	19.01	18.48	18.64	250,968
13 May 22	18.64000 +0.01	19.16	18.47	18.65	68,814
12 May 22	18.63000 +0.03	19.04	18.26	18.54	46,281
11 May 22	18.60000 -0.18	19.36	18.49	18.85	116,784
10 May 22	18.78000 +0.62	18.89	18.00	18.40	97,511
09 May 22	18.16000 +0.65	18.23	16.58	17.23	124,275
06 May 22	17.51000 -1.27	19.00	16.57	18.24	216,022
05 May 22	18.78000 -2.33	21.16	18.31	21.16	119,465
04 May 22	21.11000 -0.11	21.22	20.48	21.22	60,604
03 May 22	21.22000 +0.33	21.49	20.61	20.86	41,872
02 May 22	20.89000 +0.50	20.98	20.22	20.44	63,667
29 Apr 22	20.39000 -0.45	21.24	20.32	20.70	85,186
28 Apr 22	20.84000 +0.00	21.00	20.30	21.00	36,146
27 Apr 22	20.84000 +0.18	21.11	20.30	20.66	41,120
26 Apr 22	20.66000 -0.81	21.38	20.55	21.34	65,697
25 Apr 22	21.47000 -0.62	22.02	20.69	22.02	72,772
22 Apr 22	22.09000 -1.59	24.25	21.86	23.87	253,100
21 Apr 22	23.68000 +0.56	23.79	22.60	23.48	241,469
20 Apr 22	23.12000 +2.32	23.60	21.16	21.16	206,582
19 Apr 22	20.80000 +0.24	21.03	20.40	20.44	54,658
18 Apr 22	20.56000 -0.46	21.14	20.37	21.14	33,904
14 Apr 22	21.02000 +0.27	21.49	20.81	20.81	56,126
13 Apr 22	20.75000 +0.65	20.90	19.86	20.20	106,752
12 Apr 22	20.10000 -0.66	21.09	20.02	20.62	61,873
11 Apr 22	20.76000 -0.48	21.63	20.68	21.45	46,391
08 Apr 22	21.24000 +0.75	21.49	20.32	20.40	93,789
07 Apr 22	20.49000 +0.34	20.84	20.12	20.12	41,074
06 Apr 22	20.15000 +0.20	20.44	19.66	19.98	46,146
05 Apr 22	19.95000 -0.30	20.64	19.93	20.30	53,318
04 Apr 22	20.25000 +0.42	20.84	19.06	19.81	190,359
01 Apr 22	19.83000 +0.23	19.85	19.30	19.59	50,363
31 Mar 22	19.60000 +0.47	19.76	18.90	18.90	53,243
30 Mar 22	19.13000 -0.03	19.66	19.08	19.12	81,942
29 Mar 22	19.16000 +0.42	19.30	18.53	18.61	80,716
28 Mar 22	18.74000 -0.06	18.76	18.41	18.75	94,935
25 Mar 22	18.80000 -0.01	19.04	18.51	18.73	67,759
24 Mar 22	18.81000 +0.30	18.88	18.51	18.72	65,267
23 Mar 22	18.51000 +0.02	18.59	18.12	18.40	53,687
22 Mar 22	18.49000 +0.03	18.51	17.91	18.42	60,826
21 Mar 22	18.46000 +0.64	18.55	17.85	17.85	60,182
18 Mar 22	17.82000 -0.50	18.38	17.81	18.38	206,145
17 Mar 22	18.32000 +0.01	18.87	18.12	18.41	99,887
16 Mar 22	18.31000 +0.68	18.34	17.74	17.74	103,126
15 Mar 22	17.63000 +0.77	17.74	16.70	16.70	113,819
14 Mar 22	16.86000 +0.00	17.22	16.22	16.65	87,446
11 Mar 22	16.86000 -1.60	18.38	16.80	18.23	121,916
10 Mar 22	18.46000 +0.35	18.57	16.90	18.09	177,448
09 Mar 22	18.11000 -1.64	20.37	18.05	19.90	173,633
08 Mar 22	19.75000 +1.21	21.99	19.25	19.40	364,895
07 Mar 22	18.54000 -0.86	19.75	18.21	19.59	107,753
04 Mar 22	19.40000 +0.85	19.81	18.42	18.55	148,597
03 Mar 22	18.55000 +1.02	18.82	17.98	17.98	97,876
02 Mar 22	17.53000 +0.36	17.79	17.34	17.34	162,772
01 Mar 22	17.17000 +0.20	17.26	16.80	16.89	182,543
28 Feb 22	16.97000 -0.29	17.19	16.54	17.19	71,303
25 Feb 22	17.26000 +0.35	17.37	16.63	16.84	52,569
24 Feb 22	16.91000 -0.44	17.10	16.41	17.07	63,648
23 Feb 22	17.35000 -0.23	17.77	17.31	17.55	43,962
22 Feb 22	17.58000 +0.08	17.81	17.27	17.40	88,545
18 Feb 22	17.50000 -0.71	18.15	17.46	18.00	79,419
17 Feb 22	18.21000 +0.52	18.36	17.36	17.36	146,507
16 Feb 22	17.69000 -0.29	18.13	17.34	17.90	78,686
15 Feb 22	17.98000 -0.08	18.38	17.80	18.18	108,512
14 Feb 22	18.06000 -0.46	18.93	17.72	18.74	325,963
11 Feb 22	18.52000 +1.16	18.73	17.46	17.46	229,770
10 Feb 22	17.36000 +0.58	17.49	16.78	16.81	112,841
09 Feb 22	16.78000 +0.18	16.98	16.40	16.53	121,494
08 Feb 22	16.60000 +0.49	16.82	16.06	16.20	115,504
07 Feb 22	16.11000 +0.86	16.15	15.30	15.30	86,935
04 Feb 22	15.25000 +1.23	15.25	13.65	14.14	126,540
03 Feb 22	14.02000 -0.86	14.80	13.90	14.50	101,361
02 Feb 22	14.88000 +0.00	15.34	14.85	14.89	98,097
01 Feb 22	14.88000 +0.28	15.04	14.48	14.58	48,600
31 Jan 22	14.60000 +0.55	14.63	13.94	14.02	58,446
28 Jan 22	14.05000 -0.30	14.26	13.93	14.26	53,375
27 Jan 22	14.35000 +0.03	14.68	14.16	14.38	89,125
26 Jan 22	14.32000 -0.05	14.70	14.24	14.37	72,179
25 Jan 22	14.37000 -0.10	14.92	14.00	14.27	107,316
24 Jan 22	14.47000 +0.52	14.62	13.86	14.05	97,547
21 Jan 22	13.95000 +0.05	14.08	13.65	13.84	118,024
20 Jan 22	13.90000 +0.02	13.96	13.59	13.77	96,241
19 Jan 22	13.88000 +0.23	13.95	13.21	13.70	66,687
18 Jan 22	13.65000 -0.10	13.72	13.31	13.72	55,866
14 Jan 22	13.75000 -0.40	14.18	13.59	14.16	39,814
13 Jan 22	14.15000 +0.54	14.28	13.85	13.85	34,829
12 Jan 22	13.61000 -0.12	13.72	13.30	13.67	64,058
11 Jan 22	13.73000 -0.82	14.64	13.52	14.59	49,004
10 Jan 22	14.55000 -0.01	14.58	14.31	14.54	30,139
07 Jan 22	14.56000 -0.01	14.76	14.43	14.72	24,280
06 Jan 22	14.57000 -0.30	14.89	14.31	14.88	52,278
05 Jan 22	14.87000 +0.18	15.08	14.77	14.80	61,713
04 Jan 22	14.69000 +0.34	14.81	14.33	14.33	54,051
03 Jan 22	14.35000 +0.10	14.39	14.10	14.25	31,626
31 Dec 21	14.25000 -0.04	14.34	14.14	14.22	27,485
30 Dec 21	14.29000 -0.21	14.63	14.10	14.42	37,200
29 Dec 21	14.50000 +0.25	14.68	14.15	14.21	47,020
28 Dec 21	14.25000 +0.21	14.35	14.01	14.01	35,420
27 Dec 21	14.04000 -0.22	14.26	13.96	14.19	44,332
23 Dec 21	14.26000 +0.01	14.39	14.04	14.20	38,133
22 Dec 21	14.25000 +0.08	14.35	13.99	14.16	52,898
21 Dec 21	14.17000 +0.24	14.19	13.68	14.00	95,910
20 Dec 21	13.93000 -0.03	14.04	13.65	14.01	140,781
17 Dec 21	13.96000 +0.34	14.31	13.43	13.53	112,046
16 Dec 21	13.62000 +0.49	13.72	13.16	13.29	70,729
15 Dec 21	13.13000 +0.28	13.49	12.93	13.06	192,340
14 Dec 21	12.85000 -0.22	13.21	12.78	13.07	92,155
13 Dec 21	13.07000 +0.30	13.22	12.73	12.82	52,151
10 Dec 21	12.77000 -0.02	12.98	12.61	12.78	66,639
09 Dec 21	12.79000 -0.14	12.95	12.73	12.95	21,937
08 Dec 21	12.93000 -0.03	13.10	12.77	13.08	49,309
07 Dec 21	12.96000 -0.43	13.47	12.93	13.47	43,844
06 Dec 21	13.39000 +0.27	13.75	13.31	13.32	52,625
03 Dec 21	13.12000 -0.25	13.46	13.10	13.42	43,665
02 Dec 21	13.37000 +0.71	13.47	12.79	12.79	62,657
01 Dec 21	12.66000 -0.20	13.22	12.66	13.08	47,348
30 Nov 21	12.86000 -0.12	13.19	12.65	13.10	76,509
29 Nov 21	12.98000 -0.36	13.60	12.87	13.60	82,409
26 Nov 21	13.34000 -0.87	13.86	13.00	13.74	62,031
24 Nov 21	14.21000 -0.45	14.64	13.96	14.64	52,748
23 Nov 21	14.66000 +0.28	14.81	14.28	14.48	68,239
22 Nov 21	14.38000 +0.51	14.53	13.95	14.00	53,533
19 Nov 21	13.87000 +1.31	14.50	13.55	13.79	129,883
18 Nov 21	12.56000 +0.03	12.75	12.26	12.53	65,887
17 Nov 21	12.53000 -0.57	13.23	12.39	13.17	59,878
16 Nov 21	13.10000 -0.25	13.34	13.06	13.34	41,531
15 Nov 21	13.35000 +0.19	13.39	13.11	13.13	53,248
12 Nov 21	13.16000 +0.10	13.24	13.11	13.19	37,512
11 Nov 21	13.06000 +0.02	13.18	12.95	13.10	28,408
10 Nov 21	13.04000 +0.21	13.11	12.79	12.86	37,066
09 Nov 21	12.83000 +0.05	12.91	12.70	12.70	32,365
08 Nov 21	12.78000 -0.19	13.05	12.58	12.93	43,553
05 Nov 21	12.97000 +0.16	13.20	12.75	12.75	70,955
04 Nov 21	12.81000 +0.09	12.83	12.58	12.67	39,182
03 Nov 21	12.72000 +0.41	12.80	12.34	12.34	41,169
02 Nov 21	12.31000 -0.18	12.53	12.25	12.49	50,644
01 Nov 21	12.49000 +0.31	12.55	12.14	12.22	73,895
29 Oct 21	12.18000 +0.15	12.23	12.00	12.05	38,175
28 Oct 21	12.03000 -0.07	12.24	11.97	12.11	38,485
27 Oct 21	12.10000 -0.04	12.24	12.03	12.08	31,993
26 Oct 21	12.14000 +0.03	12.20	11.83	12.06	98,387
25 Oct 21	12.11000 -0.22	12.38	12.02	12.38	52,437
22 Oct 21	12.33000 +0.33	12.39	12.02	12.07	68,649
21 Oct 21	12.00000 +0.05	12.09	11.96	12.00	24,505
20 Oct 21	11.95000 +0.16	12.04	11.81	11.82	42,172
19 Oct 21	11.79000 +0.08	11.84	11.61	11.75	44,935
18 Oct 21	11.71000 +0.08	11.76	11.63	11.64	61,826
15 Oct 21	11.63000 +0.08	11.76	11.61	11.68	60,998
14 Oct 21	11.55000 +0.15	11.66	11.41	11.41	55,853
13 Oct 21	11.40000 +0.01	11.47	11.30	11.35	33,251
12 Oct 21	11.39000 -0.01	11.57	11.21	11.41	29,179
11 Oct 21	11.40000 +0.05	11.47	11.32	11.39	37,906
08 Oct 21	11.35000 -0.05	11.50	10.98	11.34	41,427
07 Oct 21	11.40000 +0.18	11.42	11.22	11.23	140,983
06 Oct 21	11.22000 +0.11	11.31	10.94	11.10	66,030
05 Oct 21	11.11000 -0.49	11.53	10.95	11.53	79,284
04 Oct 21	11.60000 +0.34	11.72	11.17	11.26	100,848
01 Oct 21	11.26000 +0.04	11.33	11.04	11.33	73,631
30 Sep 21	11.22000 -0.30	11.47	11.20	11.41	81,650
29 Sep 21	11.52000 +0.42	11.64	11.11	11.15	77,351
28 Sep 21	11.10000 +0.17	11.32	10.97	10.97	155,189
27 Sep 21	10.93000 +0.18	11.22	10.84	10.84	105,254
24 Sep 21	10.75000 +0.19	10.84	10.56	10.56	82,440
23 Sep 21	10.56000 +0.00	10.71	10.54	10.59	44,575
22 Sep 21	10.56000 +0.12	10.59	10.44	10.50	62,393
21 Sep 21	10.44000 +0.05	10.60	10.41	10.45	71,441
20 Sep 21	10.39000 +0.17	10.48	9.98	10.06	98,345
17 Sep 21	10.22000 +0.27	10.34	9.95	10.00	499,631
16 Sep 21	9.95000 -0.19	10.20	9.88	10.06	145,431
15 Sep 21	10.14000 -0.19	10.27	10.02	10.27	102,757
14 Sep 21	10.33000 -0.30	10.64	10.25	10.64	120,611
13 Sep 21	10.63000 -0.24	10.99	10.62	10.97	132,758
10 Sep 21	10.87000 -0.52	11.27	10.86	11.25	144,246
09 Sep 21	11.39000 -0.16	11.55	11.25	11.45	76,799
08 Sep 21	11.55000 -0.11	11.75	11.38	11.73	110,041
07 Sep 21	11.66000 -0.26	11.87	11.55	11.84	90,271
03 Sep 21	11.92000 -0.08	12.04	11.70	12.04	50,366
02 Sep 21	12.00000 +0.24	12.18	11.67	11.75	50,145
01 Sep 21	11.76000 -0.33	12.05	11.54	12.04	105,602
31 Aug 21	12.09000 +0.69	12.11	11.33	11.33	89,770
30 Aug 21	11.40000 +0.07	11.60	11.25	11.37	74,195
27 Aug 21	11.33000 -0.13	11.59	11.30	11.40	71,604
26 Aug 21	11.46000 -0.25	11.64	11.35	11.64	69,417
25 Aug 21	11.71000 +0.17	11.85	11.42	11.46	72,033
24 Aug 21	11.54000 +0.00	11.62	11.36	11.49	64,865
23 Aug 21	11.54000 +0.01	11.57	11.35	11.50	64,778
20 Aug 21	11.53000 +0.25	11.60	11.18	11.22	118,534
19 Aug 21	11.28000 -0.29	11.65	10.90	11.40	86,091
18 Aug 21	11.57000 -0.33	11.92	11.55	11.76	60,923
17 Aug 21	11.90000 +0.21	11.94	11.51	11.73	80,968
16 Aug 21	11.69000 +0.22	11.86	11.30	11.53	115,658
13 Aug 21	11.47000 -0.32	11.71	11.38	11.70	58,704
12 Aug 21	11.79000 -0.11	11.95	11.70	11.83	51,231
11 Aug 21	11.90000 +0.19	11.94	11.52	11.71	49,561
10 Aug 21	11.71000 -0.10	11.90	11.37	11.89	66,248
09 Aug 21	11.81000 +0.01	11.90	11.62	11.80	71,715
06 Aug 21	11.80000 +0.53	11.89	11.25	11.25	138,595
05 Aug 21	11.27000 +0.04	11.50	11.14	11.29	80,552
04 Aug 21	11.23000 -0.14	11.42	11.15	11.24	63,275
03 Aug 21	11.37000 +0.10	11.56	11.08	11.38	118,274
02 Aug 21	11.27000 +0.09	11.37	11.16	11.31	50,468
30 Jul 21	11.18000 -0.17	11.41	11.17	11.25	61,002
29 Jul 21	11.35000 +0.10	11.52	11.26	11.31	106,208
28 Jul 21	11.25000 +0.11	11.30	10.85	11.11	116,994
27 Jul 21	11.14000 +0.79	11.19	10.06	10.28	205,745
26 Jul 21	10.35000 +0.03	10.55	10.29	10.29	61,532
23 Jul 21	10.32000 +0.03	10.40	10.12	10.31	72,911
22 Jul 21	10.29000 -0.42	10.69	10.28	10.69	114,559
21 Jul 21	10.71000 -0.04	11.00	10.68	10.80	68,334
20 Jul 21	10.75000 -0.14	10.98	10.68	10.90	74,650
19 Jul 21	10.89000 +0.02	10.95	10.56	10.61	75,376
16 Jul 21	10.87000 +0.08	10.95	10.65	10.83	61,765
15 Jul 21	10.79000 +0.11	10.87	10.54	10.62	64,036
14 Jul 21	10.68000 -0.11	10.93	10.62	10.83	76,943
13 Jul 21	10.79000 +0.00	10.80	10.63	10.71	105,973
12 Jul 21	10.79000 -0.52	11.39	10.67	11.39	104,113
09 Jul 21	11.31000 +0.72	11.50	10.59	10.59	213,448
08 Jul 21	10.59000 -0.22	10.86	10.47	10.72	97,256
07 Jul 21	10.81000 +0.04	10.94	10.44	10.75	86,228
06 Jul 21	10.77000 +0.03	10.85	10.31	10.78	140,637
02 Jul 21	10.74000 -0.17	10.96	10.72	10.96	37,462
01 Jul 21	10.91000 +0.17	11.03	10.71	10.86	87,174
30 Jun 21	10.74000 -0.12	10.90	10.64	10.86	84,967
29 Jun 21	10.86000 -0.12	11.07	10.70	10.95	118,447
28 Jun 21	10.98000 +0.37	10.99	10.36	10.75	206,505
25 Jun 21	10.61000 -0.26	11.05	10.61	10.87	457,224
24 Jun 21	10.87000 -0.08	11.15	10.81	11.00	81,464
23 Jun 21	10.95000 +0.04	11.09	10.74	10.88	79,157
22 Jun 21	10.91000 -0.36	11.29	10.89	11.29	118,681
21 Jun 21	11.27000 +0.06	11.41	11.14	11.20	82,337
18 Jun 21	11.21000 -0.28	11.38	11.10	11.31	123,414
17 Jun 21	11.49000 +0.03	11.63	11.23	11.41	95,898
16 Jun 21	11.46000 -0.14	11.59	11.26	11.58	68,368
15 Jun 21	11.60000 -0.10	11.84	11.47	11.71	79,916
14 Jun 21	11.70000 +0.43	11.83	11.41	11.42	80,106
11 Jun 21	11.27000 -0.01	11.42	11.06	11.32	141,154
10 Jun 21	11.28000 +0.21	11.40	11.02	11.05	75,306
09 Jun 21	11.07000 -0.20	11.27	11.03	11.21	87,496
08 Jun 21	11.27000 -0.22	11.66	11.25	11.55	77,549
07 Jun 21	11.49000 +0.22	11.51	11.27	11.27	87,064
04 Jun 21	11.27000 -0.35	11.68	11.08	11.66	138,419
03 Jun 21	11.62000 -0.38	11.94	11.49	11.94	135,800
02 Jun 21	12.00000 -0.04	12.06	11.57	11.99	176,600
01 Jun 21	12.04000 +0.05	12.35	11.89	12.35	115,869
28 May 21	11.99000 +0.05	12.08	11.76	11.83	77,486
27 May 21	11.94000 +0.10	12.23	11.90	11.99	107,390
26 May 21	11.84000 +0.07	11.94	11.78	11.79	82,559
25 May 21	11.77000 +0.07	11.90	11.51	11.81	124,533
24 May 21	11.70000 -0.22	12.07	11.67	11.93	102,335
21 May 21	11.92000 +0.30	11.97	11.60	11.73	111,672
20 May 21	11.62000 +0.02	11.82	11.41	11.68	106,250
19 May 21	11.60000 -0.56	12.08	11.52	12.08	111,451
18 May 21	12.16000 -0.18	12.49	11.93	12.44	91,171
17 May 21	12.34000 +0.17	12.39	11.82	12.00	113,233
14 May 21	12.17000 +0.20	12.30	12.09	12.25	71,548
13 May 21	11.97000 +0.36	12.09	11.61	11.64	161,421
12 May 21	11.61000 -0.39	11.94	11.40	11.88	164,201
11 May 21	12.00000 -0.50	12.45	11.88	12.45	154,137
10 May 21	12.50000 -0.45	13.17	12.50	13.06	143,920
07 May 21	12.95000 -3.00	15.62	12.56	15.62	329,581
06 May 21	15.95000 -0.13	16.25	15.75	15.97	56,435
05 May 21	16.08000 +0.71	16.29	15.22	15.44	116,905
04 May 21	15.37000 -0.87	16.20	15.35	16.20	75,464
03 May 21	16.24000 +0.52	16.30	15.80	15.94	56,657
30 Apr 21	15.72000 -0.21	16.00	15.67	16.00	59,029
29 Apr 21	15.93000 -0.13	16.23	15.74	16.23	50,500
28 Apr 21	16.06000 -0.11	16.30	15.90	16.27	35,543
27 Apr 21	16.17000 +0.03	16.43	16.00	16.11	46,729
26 Apr 21	16.14000 -0.13	16.17	15.76	16.17	48,437
23 Apr 21	16.27000 +0.25	16.40	16.04	16.14	53,868
22 Apr 21	16.02000 -0.24	16.37	15.80	16.35	78,711
21 Apr 21	16.26000 +0.22	16.49	15.87	16.03	43,583
20 Apr 21	16.04000 -0.22	16.29	15.71	16.09	69,010
19 Apr 21	16.26000 -0.25	16.45	16.08	16.42	48,447
16 Apr 21	16.51000 -0.13	16.75	16.32	16.75	46,660
15 Apr 21	16.64000 +0.12	16.88	16.52	16.75	76,492
14 Apr 21	16.52000 -0.36	17.03	16.47	17.03	54,302
13 Apr 21	16.88000 -0.34	17.37	16.78	17.25	38,146
12 Apr 21	17.22000 +0.16	17.40	16.92	17.01	67,065
09 Apr 21	17.06000 +0.11	17.19	16.88	17.19	39,552
08 Apr 21	16.95000 -0.20	17.22	16.63	17.09	54,608
07 Apr 21	17.15000 -0.43	17.65	17.13	17.65	67,327
06 Apr 21	17.58000 -0.49	18.19	17.47	18.08	71,716
05 Apr 21	18.07000 +0.49	18.18	17.50	17.70	65,197
01 Apr 21	17.58000 +0.03	17.72	17.16	17.63	62,583
31 Mar 21	17.55000 -0.18	17.90	17.53	17.79	78,310
30 Mar 21	17.73000 +0.23	17.88	17.41	17.57	56,765
29 Mar 21	17.50000 +0.21	17.82	17.42	17.42	82,566
26 Mar 21	17.29000 +0.56	17.33	16.75	16.81	66,204
25 Mar 21	16.73000 +0.48	16.90	15.89	16.01	83,002
24 Mar 21	16.25000 -0.68	17.22	16.20	17.12	88,674
23 Mar 21	16.93000 -0.08	17.22	16.55	16.94	100,029
22 Mar 21	17.01000 +0.25	17.08	16.29	16.76	96,723
19 Mar 21	16.76000 +0.76	16.84	16.03	16.28	366,700
18 Mar 21	16.00000 -0.78	16.77	15.91	16.68	119,042
17 Mar 21	16.78000 -0.84	17.58	16.43	17.58	167,328
16 Mar 21	17.62000 -0.20	17.94	17.30	17.77	100,948
15 Mar 21	17.82000 +0.60	17.89	17.17	17.38	150,051
12 Mar 21	17.22000 +0.32	17.34	16.95	16.96	81,890
11 Mar 21	16.90000 +0.31	17.29	16.66	16.79	83,604
10 Mar 21	16.59000 +0.89	16.88	15.91	16.08	139,737
09 Mar 21	15.70000 -0.16	16.09	15.66	15.99	98,605
08 Mar 21	15.86000 +0.17	16.06	15.54	15.77	104,738
05 Mar 21	15.69000 +0.71	15.71	14.82	15.04	136,563
04 Mar 21	14.98000 -0.14	15.80	14.60	15.23	129,073
03 Mar 21	15.12000 +0.56	15.33	14.54	14.68	137,053
02 Mar 21	14.56000 -0.12	14.89	14.48	14.68	76,109
01 Mar 21	14.68000 +0.60	14.83	14.16	14.28	69,337
26 Feb 21	14.08000 +0.00	14.52	14.05	14.19	89,386
25 Feb 21	14.08000 -0.38	14.79	14.04	14.50	96,010
24 Feb 21	14.46000 -0.05	14.64	14.07	14.58	112,463
23 Feb 21	14.51000 -0.69	15.12	14.27	15.05	126,227
22 Feb 21	15.20000 -0.04	15.48	15.01	15.25	67,712
19 Feb 21	15.24000 +0.18	15.54	15.06	15.12	107,563
18 Feb 21	15.06000 -0.04	15.11	14.65	15.00	131,809
17 Feb 21	15.10000 -0.10	15.38	14.85	15.33	130,346
16 Feb 21	15.20000 -0.48	15.79	14.96	15.68	141,552
12 Feb 21	15.68000 -0.04	15.93	15.45	15.70	69,987
11 Feb 21	15.72000 -0.32	16.29	15.51	16.23	110,771
10 Feb 21	16.04000 -0.18	16.41	15.55	16.31	132,287
09 Feb 21	16.22000 -0.21	16.61	16.05	16.49	125,438
08 Feb 21	16.43000 +0.39	16.47	15.69	15.98	191,415
05 Feb 21	16.04000 -0.43	16.81	15.28	16.81	212,627
04 Feb 21	16.47000 +0.29	16.53	15.88	16.30	174,486
03 Feb 21	16.18000 +0.46	16.34	15.47	15.56	102,004
02 Feb 21	15.72000 -0.39	16.08	15.25	16.07	168,857
01 Feb 21	16.11000 -0.54	16.82	15.61	16.82	157,979
29 Jan 21	16.65000 +0.29	17.31	16.40	16.40	123,444
28 Jan 21	16.36000 -1.66	18.06	15.93	18.02	149,372
27 Jan 21	18.02000 +0.20	18.75	17.06	17.66	161,128
26 Jan 21	17.82000 +1.36	17.99	16.48	16.50	217,632
25 Jan 21	16.46000 +1.05	16.63	15.35	15.44	129,546
22 Jan 21	15.41000 +0.23	15.49	15.01	15.12	91,765
21 Jan 21	15.18000 -0.18	15.40	15.12	15.36	111,254
20 Jan 21	15.36000 +0.12	15.67	15.00	15.37	163,203
19 Jan 21	15.24000 +0.70	15.34	14.32	14.56	188,074
15 Jan 21	14.54000 -0.45	14.92	14.46	14.88	74,742
14 Jan 21	14.99000 +0.25	15.13	14.65	14.78	137,635
13 Jan 21	14.74000 +0.28	14.84	14.51	14.53	52,199
12 Jan 21	14.46000 +0.23	14.81	14.27	14.35	132,726
11 Jan 21	14.23000 +0.03	14.43	13.97	14.10	78,585
08 Jan 21	14.20000 +0.04	14.26	13.79	14.26	148,800
07 Jan 21	14.16000 -0.49	14.65	13.93	14.65	117,149
06 Jan 21	14.65000 +0.45	14.93	14.36	14.36	177,602
05 Jan 21	14.20000 +0.13	14.55	14.14	14.19	154,918
04 Jan 21	14.07000 +0.33	14.18	13.71	13.81	105,736
31 Dec 20	13.74000 +0.01	13.95	13.69	13.78	127,733
30 Dec 20	13.73000 +0.14	13.89	13.43	13.69	97,454
29 Dec 20	13.59000 +0.09	13.81	13.22	13.55	138,046
28 Dec 20	13.50000 +0.22	13.80	13.10	13.47	120,272
24 Dec 20	13.28000 +0.03	13.49	13.17	13.17	46,991
23 Dec 20	13.25000 +0.28	13.46	13.01	13.01	109,547
22 Dec 20	12.97000 +0.42	13.06	12.68	12.76	101,151
21 Dec 20	12.55000 -0.17	12.80	12.33	12.74	102,805
18 Dec 20	12.72000 +0.10	13.12	12.62	12.62	293,767
17 Dec 20	12.62000 -0.39	13.37	12.57	13.03	229,372
16 Dec 20	13.01000 -0.09	13.36	12.78	13.27	173,311
15 Dec 20	13.10000 -0.01	13.18	12.69	13.18	121,118
14 Dec 20	13.11000 -0.30	13.68	13.10	13.55	115,483
11 Dec 20	13.41000 -0.68	14.10	13.19	14.07	115,984
10 Dec 20	14.09000 +0.29	14.15	13.68	13.77	102,081
09 Dec 20	13.80000 +0.17	13.97	13.58	13.59	83,239
08 Dec 20	13.63000 -0.25	13.91	13.35	13.85	151,039
07 Dec 20	13.88000 -0.22	14.48	13.83	14.11	215,619
04 Dec 20	14.10000 +0.32	14.33	13.62	13.77	140,947
03 Dec 20	13.78000 -0.27	14.10	13.69	13.94	83,998
02 Dec 20	14.05000 -0.18	14.34	13.61	14.22	143,710
01 Dec 20	14.23000 -0.33	14.65	13.94	14.60	154,830
30 Nov 20	14.56000 -0.63	15.24	14.10	15.19	219,405
27 Nov 20	15.19000 -1.32	15.70	14.32	15.70	372,212
25 Nov 20	16.51000 +2.17	16.83	14.44	14.62	559,237
24 Nov 20	14.34000 -0.04	14.89	13.90	14.41	320,879
23 Nov 20	14.38000 +0.95	14.57	13.53	13.85	496,012
20 Nov 20	13.43000 +1.85	15.00	13.35	13.70	476,796
19 Nov 20	11.58000 +0.10	11.80	11.45	11.73	107,511
18 Nov 20	11.48000 +0.01	11.90	11.45	11.50	63,566
17 Nov 20	11.47000 -0.12	11.69	11.31	11.50	54,656
16 Nov 20	11.59000 +0.01	11.85	11.41	11.58	74,351
13 Nov 20	11.58000 +0.09	11.66	11.27	11.54	95,265
12 Nov 20	11.49000 +0.03	11.55	11.29	11.40	45,892
11 Nov 20	11.46000 +0.08	11.55	11.09	11.32	58,250
10 Nov 20	11.38000 +0.52	11.55	10.90	10.98	79,132
09 Nov 20	10.86000 -0.36	11.66	10.82	11.34	104,371
06 Nov 20	11.22000 -0.10	11.41	11.08	11.39	76,167
05 Nov 20	11.32000 +0.43	11.39	10.94	10.97	93,775
04 Nov 20	10.89000 -0.81	11.72	10.86	11.48	71,001
03 Nov 20	11.70000 +0.78	11.84	11.00	11.00	133,669
02 Nov 20	10.92000 +0.28	10.94	10.58	10.65	73,717
30 Oct 20	10.64000 -0.34	11.16	10.56	10.88	88,817
29 Oct 20	10.98000 -0.08	11.03	10.72	11.00	73,988
28 Oct 20	11.06000 -0.04	11.16	10.90	10.90	63,566
27 Oct 20	11.10000 -0.17	11.53	11.10	11.26	121,404
26 Oct 20	11.27000 -0.05	11.60	11.06	11.24	75,611
23 Oct 20	11.32000 -1.13	12.52	11.26	12.52	179,291
22 Oct 20	12.45000 -0.41	12.86	12.08	12.86	128,647
21 Oct 20	12.86000 +0.11	13.06	12.65	12.89	120,382
20 Oct 20	12.75000 +0.23	12.75	12.30	12.69	99,609
19 Oct 20	12.52000 +0.21	12.64	12.26	12.34	111,213
16 Oct 20	12.31000 +0.11	12.38	12.13	12.20	54,425
15 Oct 20	12.20000 +0.36	12.28	11.75	11.75	79,293
14 Oct 20	11.84000 -0.17	12.17	11.67	12.06	81,182
13 Oct 20	12.01000 -0.05	12.18	11.78	12.10	68,005
12 Oct 20	12.06000 +0.24	12.11	11.78	11.92	90,108
09 Oct 20	11.82000 +1.05	12.00	11.14	11.37	178,645
08 Oct 20	10.77000 +0.03	10.83	10.55	10.79	93,304
07 Oct 20	10.74000 -0.36	11.21	10.67	11.11	126,775
06 Oct 20	11.10000 +0.23	11.18	10.87	10.91	178,791
05 Oct 20	10.87000 +0.47	10.89	10.43	10.43	112,415
02 Oct 20	10.40000 +0.20	10.46	10.02	10.10	157,003
01 Oct 20	10.20000 +0.34	10.37	9.80	9.94	181,668
30 Sep 20	9.86000 +0.22	10.10	9.56	9.63	155,151
29 Sep 20	9.64000 +0.05	9.85	9.43	9.43	176,335
28 Sep 20	9.59000 -0.03	9.77	9.36	9.74	122,756
25 Sep 20	9.62000 +0.01	9.83	9.55	9.55	120,376
24 Sep 20	9.61000 +0.13	9.88	9.40	9.47	185,311
23 Sep 20	9.48000 -0.33	9.96	9.40	9.84	183,684
22 Sep 20	9.81000 -0.01	10.14	9.72	9.86	124,494
21 Sep 20	9.82000 -0.48	10.29	9.78	10.13	153,287
18 Sep 20	10.30000 -0.02	10.50	10.22	10.41	332,300
17 Sep 20	10.32000 +0.13	10.60	10.07	10.07	130,019
16 Sep 20	10.19000 -0.07	10.43	10.05	10.31	129,713
15 Sep 20	10.26000 -0.50	10.92	10.18	10.82	172,601
14 Sep 20	10.76000 -0.17	10.98	10.76	10.87	84,812
11 Sep 20	10.93000 -0.08	11.29	10.89	11.06	84,802
10 Sep 20	11.01000 -0.22	11.43	11.00	11.22	129,184
09 Sep 20	11.23000 +0.55	11.48	10.75	10.75	180,113
08 Sep 20	10.68000 -0.08	10.83	10.53	10.70	146,279
04 Sep 20	10.76000 -0.15	11.02	10.27	10.88	237,746
03 Sep 20	10.91000 -0.60	11.57	10.76	11.49	205,154
02 Sep 20	11.51000 -0.08	11.65	11.23	11.60	155,742
01 Sep 20	11.59000 -0.13	11.88	11.38	11.60	155,546
31 Aug 20	11.72000 -0.39	12.25	11.63	12.24	158,350
28 Aug 20	12.11000 -1.26	13.40	11.88	13.40	328,199
27 Aug 20	13.37000 +0.04	13.44	13.17	13.17	78,139
26 Aug 20	13.33000 -0.07	13.39	13.05	13.26	79,736
25 Aug 20	13.40000 -0.02	13.50	13.21	13.41	117,284
24 Aug 20	13.42000 -0.20	13.88	13.07	13.78	173,475
21 Aug 20	13.62000 -0.71	14.28	13.56	14.28	138,020
20 Aug 20	14.33000 +0.08	14.66	14.14	14.14	109,424
19 Aug 20	14.25000 +0.03	14.58	14.20	14.30	83,913
18 Aug 20	14.22000 +0.13	14.31	13.95	14.05	138,583
17 Aug 20	14.09000 +0.27	14.54	13.85	13.91	158,082
14 Aug 20	13.82000 +0.31	13.96	13.52	13.52	83,910
13 Aug 20	13.51000 +0.16	13.90	13.36	13.46	164,884
12 Aug 20	13.35000 -0.10	13.54	12.86	13.54	182,871
11 Aug 20	13.45000 -0.19	14.12	13.43	13.75	230,365
10 Aug 20	13.64000 -1.27	14.98	13.36	14.88	336,653
07 Aug 20	14.91000 -1.15	17.28	14.41	17.00	285,856
06 Aug 20	16.06000 +0.00	16.87	16.06	16.33	154,565
05 Aug 20	16.06000 +0.46	16.16	15.59	15.66	163,008
04 Aug 20	15.60000 +0.60	15.83	15.00	15.00	114,083
03 Aug 20	15.00000 -0.83	15.80	14.35	15.62	227,813
31 Jul 20	15.83000 -0.21	16.35	15.51	16.31	138,666
30 Jul 20	16.04000 -0.40	16.53	15.77	16.41	126,996
29 Jul 20	16.44000 -0.47	17.06	16.04	16.91	117,569
28 Jul 20	16.91000 +0.38	17.23	16.30	16.30	191,196
27 Jul 20	16.53000 +1.31	17.39	15.17	15.17	396,069
24 Jul 20	15.22000 -0.35	15.65	14.68	15.38	195,232
23 Jul 20	15.57000 -0.42	16.07	15.32	15.90	154,808
22 Jul 20	15.99000 -0.24	16.36	15.55	16.20	127,392
21 Jul 20	16.23000 +1.41	16.53	14.90	14.92	350,658
20 Jul 20	14.82000 -1.04	15.97	14.50	15.97	303,630
17 Jul 20	15.86000 +2.34	16.69	13.55	13.55	1,127,444
16 Jul 20	13.52000 +0.02	13.92	13.41	13.41	108,440
15 Jul 20	13.50000 -0.06	13.95	13.20	13.78	192,392
14 Jul 20	13.56000 +0.66	13.78	12.86	12.88	110,798
13 Jul 20	12.90000 -0.38	13.53	12.76	13.47	115,706
10 Jul 20	13.28000 -0.54	13.82	12.97	13.82	96,333
09 Jul 20	13.82000 +0.52	14.04	13.14	13.21	165,547
08 Jul 20	13.30000 -0.97	14.30	13.09	14.22	122,580
07 Jul 20	14.27000 -0.14	14.58	14.06	14.28	167,608
06 Jul 20	14.41000 +0.29	14.45	14.01	14.28	126,479
02 Jul 20	14.12000 +0.05	14.79	14.05	14.27	91,910
01 Jul 20	14.07000 -0.81	14.88	14.04	14.88	119,182
30 Jun 20	14.88000 +0.11	14.98	14.52	14.72	219,901
29 Jun 20	14.77000 +1.32	14.89	13.46	13.50	269,669
26 Jun 20	13.45000 +0.11	13.53	12.92	13.23	282,264
25 Jun 20	13.34000 +0.48	13.74	12.67	12.72	170,303
24 Jun 20	12.86000 +0.40	12.96	12.03	12.41	134,335
23 Jun 20	12.46000 +0.10	12.69	12.28	12.40	163,274
22 Jun 20	12.36000 +0.33	12.47	11.89	12.03	77,899
19 Jun 20	12.03000 -0.02	12.28	11.68	12.09	180,031
18 Jun 20	12.05000 -0.34	12.41	11.89	12.34	143,112
17 Jun 20	12.39000 -0.52	12.94	12.26	12.94	111,395
16 Jun 20	12.91000 +0.06	13.17	12.66	13.17	121,232
15 Jun 20	12.85000 -0.39	13.05	12.55	13.05	99,559
12 Jun 20	13.24000 +0.18	13.47	13.06	13.30	102,611
11 Jun 20	13.06000 -0.23	13.44	12.87	13.00	144,700
10 Jun 20	13.29000 -0.85	13.94	13.09	13.88	96,762
09 Jun 20	14.14000 -0.16	14.25	13.77	14.25	120,141
08 Jun 20	14.30000 +0.06	14.51	13.93	14.35	136,061
05 Jun 20	14.24000 +0.06	14.48	14.02	14.48	121,055
04 Jun 20	14.18000 -0.28	14.77	14.14	14.47	85,155
03 Jun 20	14.46000 +0.02	15.02	14.38	14.60	258,614
02 Jun 20	14.44000 +0.27	14.51	13.77	14.21	176,633
01 Jun 20	14.17000 -0.23	14.60	14.14	14.40	134,738
29 May 20	14.40000 -0.02	14.48	13.99	14.11	125,078
28 May 20	14.42000 -0.83	15.72	14.36	15.35	246,216
27 May 20	15.25000 +0.39	15.27	14.16	14.50	312,489
26 May 20	14.86000 +0.78	14.91	13.60	14.11	194,093
22 May 20	14.08000 -0.03	14.33	13.76	14.17	92,470
21 May 20	14.11000 -0.01	14.15	13.84	14.13	77,868
20 May 20	14.12000 +0.07	14.45	14.05	14.35	140,775
19 May 20	14.05000 -0.37	14.70	14.02	14.49	109,218
18 May 20	14.42000 -0.11	15.31	14.26	15.00	241,026
15 May 20	14.53000 +0.72	14.83	13.96	13.96	97,913
14 May 20	13.81000 -1.37	15.12	13.52	15.09	160,980
13 May 20	15.18000 +1.50	15.31	13.70	13.94	383,551
12 May 20	13.68000 -0.82	14.69	13.58	14.50	296,409
11 May 20	14.50000 -1.01	15.12	14.00	15.08	344,320
08 May 20	15.51000 +4.63	16.39	11.60	11.97	1,744,519
07 May 20	10.88000 +0.16	11.16	10.67	11.02	117,676
06 May 20	10.72000 +0.21	10.83	10.48	10.54	68,612
05 May 20	10.51000 -0.12	10.96	10.40	10.79	140,967
04 May 20	10.63000 +0.14	10.75	9.94	10.00	111,743
01 May 20	10.49000 -0.78	11.15	10.28	11.15	144,999
30 Apr 20	11.27000 -0.05	11.36	10.93	11.17	132,352
29 Apr 20	11.32000 +0.12	11.71	11.07	11.50	123,487
28 Apr 20	11.20000 +0.42	11.27	10.86	11.00	143,365
27 Apr 20	10.78000 +0.39	10.89	10.33	10.58	222,617
24 Apr 20	10.39000 +0.42	10.48	9.87	10.05	83,502
23 Apr 20	9.97000 +0.30	10.11	9.56	9.60	110,356
22 Apr 20	9.67000 +0.26	9.77	9.24	9.41	80,642
21 Apr 20	9.41000 +0.16	9.55	9.03	9.03	65,218
20 Apr 20	9.25000 -0.22	9.51	9.20	9.51	100,902
17 Apr 20	9.47000 +0.05	9.60	9.20	9.49	86,405
16 Apr 20	9.42000 +0.68	9.47	8.64	8.81	118,216
15 Apr 20	8.74000 -0.31	8.90	8.43	8.85	103,362
14 Apr 20	9.05000 +0.35	9.26	8.73	8.76	105,860
13 Apr 20	8.70000 -0.10	8.99	8.61	8.66	80,379
09 Apr 20	8.80000 -0.12	9.16	8.73	8.90	103,777
08 Apr 20	8.92000 +0.12	9.06	8.72	8.98	143,441
07 Apr 20	8.80000 -0.40	9.37	8.62	9.28	119,102
06 Apr 20	9.20000 +0.02	9.77	8.99	9.32	140,715
03 Apr 20	9.18000 +0.39	9.25	8.63	8.79	135,950
02 Apr 20	8.79000 +0.33	8.89	8.38	8.45	90,822
01 Apr 20	8.46000 -0.05	8.50	8.11	8.22	102,783
31 Mar 20	8.51000 +0.46	8.62	7.95	7.95	110,551
30 Mar 20	8.05000 +0.15	8.37	7.81	7.96	104,274
27 Mar 20	7.90000 +0.11	8.13	7.59	7.62	87,342
26 Mar 20	7.79000 -0.15	8.28	7.65	7.98	149,544
25 Mar 20	7.94000 -0.29	8.71	7.88	8.22	121,054
24 Mar 20	8.23000 +0.35	8.99	8.00	8.22	189,121
23 Mar 20	7.88000 +0.00	7.97	7.34	7.88	234,804
20 Mar 20	7.88000 -0.22	8.24	7.46	8.19	187,494
19 Mar 20	8.10000 +0.26	8.34	7.68	7.88	158,332
18 Mar 20	7.84000 +0.01	8.01	7.25	8.00	345,999
17 Mar 20	7.83000 +1.24	7.91	6.67	6.72	226,946
16 Mar 20	6.59000 +0.11	7.04	5.77	5.98	172,117
13 Mar 20	6.48000 +0.68	6.55	5.74	6.04	102,908
12 Mar 20	5.80000 -0.27	6.08	5.41	5.76	111,998
11 Mar 20	6.07000 -0.46	6.55	6.01	6.50	95,619
10 Mar 20	6.53000 +0.02	6.79	6.50	6.74	94,605
09 Mar 20	6.51000 -0.80	7.09	6.50	7.02	109,802
06 Mar 20	7.31000 -0.12	7.46	7.15	7.28	123,279
05 Mar 20	7.43000 +0.13	7.45	7.11	7.23	98,087
04 Mar 20	7.30000 +0.02	7.43	7.19	7.33	140,688
03 Mar 20	7.28000 -0.21	7.69	7.17	7.50	67,869
02 Mar 20	7.49000 +0.59	7.53	6.95	7.00	126,668
28 Feb 20	6.90000 -0.41	7.16	6.82	7.04	180,256
27 Feb 20	7.31000 -0.03	7.39	7.00	7.19	148,530
26 Feb 20	7.34000 -0.23	7.75	7.27	7.58	108,879
25 Feb 20	7.57000 -0.24	7.88	7.52	7.81	209,624
24 Feb 20	7.81000 -0.32	8.01	7.71	7.96	135,749
21 Feb 20	8.13000 -0.08	8.29	8.08	8.24	191,926
20 Feb 20	8.21000 +0.01	8.33	7.94	8.18	152,605
19 Feb 20	8.20000 -0.10	8.37	8.20	8.32	142,940
18 Feb 20	8.30000 +0.04	8.46	8.14	8.34	122,780
14 Feb 20	8.26000 -0.39	8.64	8.25	8.57	145,345
13 Feb 20	8.65000 -0.20	8.88	8.63	8.80	82,819
12 Feb 20	8.85000 -0.03	8.99	8.82	8.94	97,232
11 Feb 20	8.88000 -0.01	9.05	8.86	8.94	63,655
10 Feb 20	8.89000 +0.02	9.01	8.82	8.95	86,648
07 Feb 20	8.87000 -0.37	9.19	8.78	9.07	162,542
06 Feb 20	9.24000 -0.11	9.45	9.20	9.37	132,013
05 Feb 20	9.35000 +0.14	9.38	9.20	9.21	106,900
04 Feb 20	9.21000 -0.01	9.30	9.18	9.24	108,564
03 Feb 20	9.22000 +0.17	9.23	9.02	9.02	80,380
31 Jan 20	9.05000 -1.12	10.17	9.04	10.17	169,826
30 Jan 20	10.17000 -0.53	10.67	10.17	10.63	109,643
29 Jan 20	10.70000 +0.00	10.78	10.64	10.73	102,082
28 Jan 20	10.70000 +0.19	10.74	10.50	10.58	64,407
27 Jan 20	10.51000 -0.06	10.66	10.46	10.57	110,138
24 Jan 20	10.57000 +0.18	10.64	10.41	10.49	51,538
23 Jan 20	10.39000 +0.15	10.45	10.06	10.24	56,518
22 Jan 20	10.24000 -0.01	10.29	10.22	10.25	91,018
21 Jan 20	10.25000 +0.10	10.27	10.16	10.20	48,307
17 Jan 20	10.15000 -0.02	10.24	10.08	10.24	41,088
16 Jan 20	10.17000 +0.07	10.36	10.13	10.15	25,510
15 Jan 20	10.10000 +0.08	10.14	9.96	10.01	43,723
14 Jan 20	10.02000 +0.03	10.16	9.95	10.00	88,471
13 Jan 20	9.99000 +0.19	10.06	9.62	9.81	111,747
10 Jan 20	9.80000 +0.05	10.09	9.60	9.78	76,257
09 Jan 20	9.75000 +0.05	9.92	9.72	9.80	44,744
08 Jan 20	9.70000 -0.08	9.82	9.63	9.81	58,014
07 Jan 20	9.78000 -0.08	9.89	9.63	9.89	87,587
06 Jan 20	9.86000 +0.09	9.98	9.64	9.80	44,266
03 Jan 20	9.77000 -0.07	10.01	9.65	9.89	55,127
02 Jan 20	9.84000 -0.03	9.99	9.64	9.99	83,084
31 Dec 19	9.87000 -0.10	10.09	9.85	10.01	81,866
30 Dec 19	9.97000 -0.10	10.12	9.91	10.08	62,142
27 Dec 19	10.07000 -0.12	10.20	9.99	10.20	52,357
26 Dec 19	10.19000 -0.02	10.28	10.03	10.22	36,974
24 Dec 19	10.21000 +0.00	10.28	10.09	10.20	20,273
23 Dec 19	10.21000 +0.35	10.22	9.70	9.89	79,526
20 Dec 19	9.86000 +0.24	9.87	9.64	9.68	192,650
19 Dec 19	9.62000 -0.12	9.96	9.60	9.75	78,028
18 Dec 19	9.74000 -0.05	9.95	9.68	9.81	102,687
17 Dec 19	9.79000 +0.15	9.80	9.55	9.62	80,071
16 Dec 19	9.64000 +0.06	9.83	9.63	9.70	69,989
13 Dec 19	9.58000 -0.16	9.81	9.52	9.74	86,905
12 Dec 19	9.74000 +0.00	9.88	9.57	9.77	101,614
11 Dec 19	9.74000 -0.13	9.90	9.56	9.84	142,026
10 Dec 19	9.87000 +0.15	9.91	9.66	9.79	142,097
09 Dec 19	9.72000 +0.34	9.80	9.35	9.39	153,875
06 Dec 19	9.38000 +0.25	9.46	9.11	9.21	77,703
05 Dec 19	9.13000 -0.19	9.42	8.99	9.38	142,644
04 Dec 19	9.32000 -0.04	9.55	9.28	9.38	94,498
03 Dec 19	9.36000 +0.13	9.54	8.97	9.10	158,276
02 Dec 19	9.23000 -0.12	9.55	9.11	9.38	104,418
29 Nov 19	9.35000 +0.23	9.43	9.05	9.11	64,798
27 Nov 19	9.12000 +0.00	9.46	9.06	9.09	102,053
26 Nov 19	9.12000 +0.13	9.37	8.95	8.95	163,263
25 Nov 19	8.99000 +0.10	9.16	8.75	8.84	118,998
22 Nov 19	8.89000 -0.22	9.24	8.84	9.15	140,101
21 Nov 19	9.11000 +0.01	9.31	8.88	9.20	135,622
20 Nov 19	9.10000 -0.06	9.42	8.99	9.11	177,363
19 Nov 19	9.16000 +0.33	9.37	8.71	8.84	148,501
18 Nov 19	8.83000 -0.47	9.36	8.67	9.19	134,389
15 Nov 19	9.30000 +0.02	9.59	8.50	8.91	256,430
14 Nov 19	9.28000 +0.62	9.64	8.64	8.64	224,763
13 Nov 19	8.66000 -0.09	8.85	8.56	8.75	77,867
12 Nov 19	8.75000 -0.11	8.92	8.65	8.85	76,875
11 Nov 19	8.86000 -0.18	9.03	8.71	9.01	80,356
08 Nov 19	9.04000 -0.26	9.31	8.87	9.29	67,296
07 Nov 19	9.30000 +0.00	9.56	9.18	9.34	67,462
06 Nov 19	9.30000 +0.07	9.48	9.15	9.22	61,723
05 Nov 19	9.23000 +0.01	9.54	9.13	9.22	48,156
04 Nov 19	9.22000 +0.17	9.66	9.10	9.10	99,201
01 Nov 19	9.05000 +0.28	9.12	8.86	8.86	81,712
31 Oct 19	8.77000 -0.07	9.12	8.65	8.87	128,434
30 Oct 19	8.84000 +0.09	8.89	8.46	8.70	118,851
29 Oct 19	8.75000 -0.27	8.92	8.54	8.92	76,934
28 Oct 19	9.02000 +0.40	9.27	8.63	8.63	102,209
25 Oct 19	8.62000 +0.13	8.68	8.37	8.46	87,395
24 Oct 19	8.49000 -0.04	8.70	8.44	8.55	79,765
23 Oct 19	8.53000 +0.15	8.73	8.29	8.39	172,594
22 Oct 19	8.38000 +0.14	8.46	8.20	8.32	204,033
21 Oct 19	8.24000 -0.10	8.39	8.21	8.38	99,273
18 Oct 19	8.34000 -0.15	8.52	8.19	8.42	80,405
17 Oct 19	8.49000 +0.05	8.52	8.39	8.50	76,818
16 Oct 19	8.44000 -0.23	8.73	8.40	8.69	65,509
15 Oct 19	8.67000 -0.31	9.02	8.62	9.00	92,286
14 Oct 19	8.98000 -0.04	9.14	8.81	9.00	45,722
11 Oct 19	9.02000 +0.09	9.35	8.96	9.12	107,317
10 Oct 19	8.93000 -0.01	9.04	8.84	8.93	42,920
09 Oct 19	8.94000 +0.11	8.97	8.79	8.92	132,490
08 Oct 19	8.83000 -0.11	8.96	8.81	8.89	50,365
07 Oct 19	8.94000 +0.14	9.09	8.76	8.80	59,644
04 Oct 19	8.80000 -0.15	8.97	8.68	8.97	84,827
03 Oct 19	8.95000 -0.13	9.07	8.65	8.94	88,937
02 Oct 19	9.08000 -0.68	9.70	9.07	9.70	72,404
01 Oct 19	9.76000 -0.23	10.21	9.68	10.04	44,111
30 Sep 19	9.99000 -0.31	10.54	9.99	10.28	53,836
27 Sep 19	10.30000 +0.03	10.48	10.26	10.27	32,565
26 Sep 19	10.27000 -0.28	10.66	10.12	10.52	47,604
25 Sep 19	10.55000 +0.09	10.68	10.30	10.30	44,066
24 Sep 19	10.46000 -0.05	10.66	10.42	10.56	59,468
23 Sep 19	10.51000 -0.20	10.75	10.26	10.75	53,108
20 Sep 19	10.71000 -0.15	10.86	10.57	10.83	62,286
19 Sep 19	10.86000 -0.41	11.49	10.81	11.27	50,195
18 Sep 19	11.27000 -0.14	11.64	11.24	11.45	53,676
17 Sep 19	11.41000 -0.01	11.44	11.13	11.34	67,487
16 Sep 19	11.42000 +0.12	11.69	11.17	11.29	54,856
13 Sep 19	11.30000 +0.18	11.40	11.10	11.20	47,547
12 Sep 19	11.12000 -0.02	11.56	11.04	11.19	88,727
11 Sep 19	11.14000 +0.45	11.20	10.69	10.69	49,138
10 Sep 19	10.69000 +0.67	10.69	10.01	10.01	57,199
09 Sep 19	10.02000 +0.53	10.18	9.48	9.50	46,983
06 Sep 19	9.49000 -0.20	9.85	9.47	9.71	39,548
05 Sep 19	9.69000 +0.11	9.99	9.51	9.60	62,469
04 Sep 19	9.58000 +0.28	9.61	9.22	9.31	39,324
03 Sep 19	9.30000 -0.14	9.50	9.23	9.33	51,928
30 Aug 19	9.44000 -0.10	9.56	9.26	9.56	45,179
29 Aug 19	9.54000 -0.36	10.10	9.47	9.95	47,681
28 Aug 19	9.90000 +0.20	10.08	9.65	9.67	77,321
27 Aug 19	9.70000 -0.25	9.99	9.69	9.99	54,694
26 Aug 19	9.95000 +0.32	9.96	9.58	9.68	49,421
23 Aug 19	9.63000 -0.16	9.81	9.48	9.73	68,911
22 Aug 19	9.79000 +0.47	9.89	9.30	9.31	84,581
21 Aug 19	9.32000 -0.10	9.45	9.22	9.45	53,575
20 Aug 19	9.42000 -0.14	9.60	9.38	9.60	51,389
19 Aug 19	9.56000 +0.16	9.70	9.44	9.52	46,675
16 Aug 19	9.40000 +0.47	9.42	8.93	8.94	77,993
15 Aug 19	8.93000 -0.10	9.11	8.80	9.11	44,345
14 Aug 19	9.03000 -0.37	9.28	8.75	9.28	113,445
13 Aug 19	9.40000 -0.21	9.95	9.35	9.62	70,380
12 Aug 19	9.61000 -0.23	9.96	9.58	9.85	74,442
09 Aug 19	9.84000 -0.26	10.34	9.76	10.05	106,875
08 Aug 19	10.10000 -0.22	10.30	9.72	10.24	128,897
07 Aug 19	10.32000 -0.42	10.76	10.27	10.42	70,043
06 Aug 19	10.74000 -1.02	11.90	10.58	11.76	108,566
05 Aug 19	11.76000 -0.13	12.15	11.25	11.77	148,677
02 Aug 19	11.89000 +2.71	12.40	9.90	10.00	458,923
01 Aug 19	9.18000 +0.01	9.70	9.16	9.17	120,699
31 Jul 19	9.17000 +0.03	9.30	9.10	9.10	85,165
30 Jul 19	9.14000 +0.32	9.15	8.78	8.80	79,346
29 Jul 19	8.82000 -0.13	9.07	8.69	8.97	38,621
26 Jul 19	8.95000 +0.29	8.99	8.74	8.75	69,079
25 Jul 19	8.66000 -0.17	8.98	8.62	8.89	61,419
24 Jul 19	8.83000 +0.29	8.89	8.52	8.52	74,772
23 Jul 19	8.54000 -0.24	8.90	8.50	8.85	72,791
22 Jul 19	8.78000 -0.51	9.32	8.75	9.32	47,822
19 Jul 19	9.29000 -0.25	9.67	9.27	9.53	78,483
18 Jul 19	9.54000 -0.30	9.85	9.52	9.85	37,432
17 Jul 19	9.84000 -0.09	10.07	9.73	9.91	65,620
16 Jul 19	9.93000 -0.03	10.19	9.91	9.98	81,138
15 Jul 19	9.96000 +0.00	10.05	9.84	9.96	76,086
12 Jul 19	9.96000 +0.08	10.21	9.90	9.91	56,372
11 Jul 19	9.88000 -0.02	10.13	9.84	9.94	50,282
10 Jul 19	9.90000 -0.01	10.01	9.72	9.94	72,782
09 Jul 19	9.91000 -0.04	10.16	9.84	9.93	84,490
08 Jul 19	9.95000 -0.09	10.22	9.77	10.05	53,234
05 Jul 19	10.04000 -0.08	10.12	9.89	10.10	32,668
03 Jul 19	10.12000 +0.29	10.19	9.82	9.87	21,758
02 Jul 19	9.83000 -0.01	9.88	9.68	9.85	44,425
01 Jul 19	9.84000 -0.21	10.18	9.73	10.14	51,601
28 Jun 19	10.05000 +0.26	10.16	9.81	9.81	83,081
27 Jun 19	9.79000 -0.15	9.97	9.74	9.95	70,262
26 Jun 19	9.94000 +0.25	10.03	9.74	9.76	42,131
25 Jun 19	9.69000 -0.19	9.92	9.58	9.92	67,801
24 Jun 19	9.88000 +0.27	10.10	9.54	9.66	104,121
21 Jun 19	9.61000 -0.63	10.26	9.43	10.18	216,884
20 Jun 19	10.24000 -0.31	10.61	10.22	10.48	74,639
19 Jun 19	10.55000 +0.00	10.60	10.20	10.52	101,496
18 Jun 19	10.55000 -0.16	10.83	10.47	10.74	85,200
17 Jun 19	10.71000 -0.32	11.05	10.67	11.05	42,552
14 Jun 19	11.03000 -0.29	11.32	10.95	11.32	76,025
13 Jun 19	11.32000 +0.44	11.41	10.92	10.97	130,984
12 Jun 19	10.88000 +0.13	10.90	10.59	10.73	74,327
11 Jun 19	10.75000 +0.41	10.92	10.41	10.41	103,176
10 Jun 19	10.34000 +0.28	10.37	10.01	10.09	118,468
07 Jun 19	10.06000 +0.03	10.22	9.94	10.07	70,957
06 Jun 19	10.03000 -0.32	10.35	9.94	10.31	47,573
05 Jun 19	10.35000 -0.09	10.62	10.14	10.49	111,599
04 Jun 19	10.44000 +0.15	10.61	10.38	10.44	137,748
03 Jun 19	10.29000 +0.02	10.47	10.16	10.28	124,097
31 May 19	10.27000 -0.04	10.42	10.15	10.22	142,713
30 May 19	10.31000 +0.01	10.47	10.23	10.34	98,973
29 May 19	10.30000 -0.58	10.88	10.07	10.81	148,070
28 May 19	10.88000 -0.08	11.08	10.78	10.93	68,488
24 May 19	10.96000 +0.22	11.00	10.59	10.80	97,695
23 May 19	10.74000 -0.48	11.18	10.59	11.15	94,064
22 May 19	11.22000 -0.26	11.45	11.17	11.44	78,718
21 May 19	11.48000 -0.02	11.72	11.32	11.50	161,104
20 May 19	11.50000 -0.34	11.81	11.17	11.81	130,313
17 May 19	11.84000 -0.19	12.20	11.80	11.96	107,519
16 May 19	12.03000 -0.11	12.38	11.92	12.14	73,871
15 May 19	12.14000 +0.32	12.26	11.76	11.82	84,241
14 May 19	11.82000 -0.28	12.19	11.72	12.14	282,933
13 May 19	12.10000 -0.08	12.13	11.76	11.96	86,024
10 May 19	12.18000 +0.04	12.30	12.00	12.10	95,570
09 May 19	12.14000 +0.22	12.22	11.67	11.84	90,071
08 May 19	11.92000 -0.91	12.80	11.86	12.69	400,443
07 May 19	12.83000 -0.34	13.22	12.49	13.07	200,371
06 May 19	13.17000 +0.54	13.31	12.49	12.49	135,547
03 May 19	12.63000 +0.31	14.15	11.92	12.00	257,751
02 May 19	12.32000 +0.16	12.41	12.02	12.15	138,726
01 May 19	12.16000 -0.22	12.46	12.04	12.35	161,967
30 Apr 19	12.38000 +0.04	12.41	12.12	12.34	67,176
29 Apr 19	12.34000 +0.05	12.39	12.16	12.29	49,005
26 Apr 19	12.29000 +0.03	12.43	12.02	12.24	49,237
25 Apr 19	12.26000 -0.11	12.39	12.11	12.27	96,881
24 Apr 19	12.37000 +0.09	12.48	12.14	12.34	87,697
23 Apr 19	12.28000 -0.38	12.70	12.25	12.70	66,359
22 Apr 19	12.66000 -0.11	12.71	12.35	12.71	77,149
18 Apr 19	12.77000 +0.50	12.82	12.20	12.29	88,071
17 Apr 19	12.27000 +0.00	12.50	12.08	12.36	59,136
16 Apr 19	12.27000 -0.36	12.66	12.08	12.66	77,603
15 Apr 19	12.63000 -0.02	12.76	12.41	12.65	65,582
12 Apr 19	12.65000 -0.04	12.77	12.46	12.77	63,734
11 Apr 19	12.69000 +0.08	12.75	12.61	12.65	110,780
10 Apr 19	12.61000 +0.18	12.64	12.34	12.44	93,395
09 Apr 19	12.43000 +0.21	12.53	12.11	12.15	156,299
08 Apr 19	12.22000 -0.10	12.36	12.18	12.32	82,710
05 Apr 19	12.32000 +0.44	12.35	11.86	11.86	106,508
04 Apr 19	11.88000 +0.30	11.94	11.56	11.63	70,255
03 Apr 19	11.58000 +0.01	11.63	11.48	11.63	91,392
02 Apr 19	11.57000 -0.42	11.90	11.41	11.90	210,760
01 Apr 19	11.99000 +0.04	12.16	11.90	12.01	144,358
29 Mar 19	11.95000 -0.13	12.23	11.80	12.23	56,088
28 Mar 19	12.08000 +0.14	12.27	11.85	11.96	67,321
27 Mar 19	11.94000 -0.34	12.20	11.85	12.20	52,863
26 Mar 19	12.28000 +0.08	12.32	12.11	12.31	51,179
25 Mar 19	12.20000 +0.27	12.24	11.77	11.92	91,704
22 Mar 19	11.93000 -0.42	12.34	11.89	12.25	94,486
21 Mar 19	12.35000 +0.19	12.40	11.97	12.15	94,057
20 Mar 19	12.16000 -0.30	12.48	12.07	12.48	87,099
19 Mar 19	12.46000 -0.39	12.95	12.37	12.84	65,501
18 Mar 19	12.85000 +0.41	13.00	12.34	12.46	150,643
15 Mar 19	12.44000 -0.49	13.00	12.34	13.00	177,122
14 Mar 19	12.93000 -0.22	13.13	12.89	13.04	90,130
13 Mar 19	13.15000 +0.37	13.25	12.75	12.86	126,713
12 Mar 19	12.78000 -0.03	13.14	12.76	12.78	202,546
11 Mar 19	12.81000 +0.01	12.89	12.61	12.87	122,609
08 Mar 19	12.80000 -0.06	12.95	12.71	12.79	116,231
07 Mar 19	12.86000 -0.27	13.18	12.85	12.98	109,452
06 Mar 19	13.13000 -0.92	14.10	13.11	14.02	139,847
05 Mar 19	14.05000 +0.02	14.16	13.95	14.03	87,152
04 Mar 19	14.03000 -0.23	14.26	13.89	14.26	125,153
01 Mar 19	14.26000 +0.06	14.34	13.95	14.27	221,175
28 Feb 19	14.20000 +0.19	14.34	14.00	14.03	94,459
27 Feb 19	14.01000 -0.16	14.18	13.87	14.18	93,356
26 Feb 19	14.17000 +0.02	14.39	13.88	14.22	110,009
25 Feb 19	14.15000 -0.36	14.51	13.87	14.51	235,842
22 Feb 19	14.51000 +0.15	14.68	14.26	14.36	103,276
21 Feb 19	14.36000 -0.25	14.75	14.14	14.62	118,841
20 Feb 19	14.61000 -0.25	14.99	14.44	14.79	141,507
19 Feb 19	14.86000 -0.21	15.10	14.76	15.00	123,824
15 Feb 19	15.07000 +0.28	15.08	14.63	14.93	101,230
14 Feb 19	14.79000 -0.02	15.22	14.65	14.81	158,853
13 Feb 19	14.81000 +0.78	14.95	14.05	14.10	216,302
12 Feb 19	14.03000 -0.23	14.27	13.85	14.17	205,411
11 Feb 19	14.26000 +0.73	14.35	13.09	13.54	229,032
08 Feb 19	13.53000 -0.47	15.68	12.85	15.30	761,689
07 Feb 19	14.00000 +0.00	14.37	13.86	14.30	164,934
06 Feb 19	14.00000 -0.27	14.30	13.86	14.22	179,840
05 Feb 19	14.27000 +0.23	14.41	13.86	13.97	187,420
04 Feb 19	14.04000 +0.48	14.20	13.48	13.49	232,085
01 Feb 19	13.56000 -0.10	13.91	13.34	13.71	232,071
31 Jan 19	13.66000 +0.11	14.11	13.39	13.54	190,727
30 Jan 19	13.55000 -0.13	14.05	13.00	14.00	216,989
29 Jan 19	13.68000 -0.80	14.55	13.64	14.48	151,703
28 Jan 19	14.48000 -0.33	14.93	14.38	14.73	247,741
25 Jan 19	14.81000 -0.88	15.86	14.78	15.86	157,195
24 Jan 19	15.69000 -0.57	16.29	15.57	16.25	266,749
23 Jan 19	16.26000 +0.51	16.40	15.75	15.78	148,538
22 Jan 19	15.75000 -0.39	16.11	15.67	16.03	238,683
18 Jan 19	16.14000 +0.36	16.16	15.68	15.83	331,450
17 Jan 19	15.78000 +0.00	15.89	15.68	15.76	96,264
16 Jan 19	15.78000 -0.05	16.04	15.47	15.86	172,525
15 Jan 19	15.83000 +0.07	15.95	15.45	15.77	82,059
14 Jan 19	15.76000 -0.08	15.83	15.43	15.70	83,643
11 Jan 19	15.84000 +0.04	15.88	15.73	15.73	119,199
10 Jan 19	15.80000 +0.11	15.80	15.32	15.66	127,367
09 Jan 19	15.69000 -0.44	16.21	15.57	16.03	137,091
08 Jan 19	16.13000 +0.07	16.20	15.76	15.81	251,522
07 Jan 19	16.06000 +0.34	16.15	15.45	15.72	91,616
04 Jan 19	15.72000 +0.33	15.85	15.42	15.56	99,372
03 Jan 19	15.39000 -0.30	15.73	15.17	15.62	88,703
02 Jan 19	15.69000 +0.36	15.74	14.71	15.20	182,146
31 Dec 18	15.33000 -0.39	15.81	15.10	15.81	193,700
28 Dec 18	15.72000 -0.12	15.90	15.35	15.83	92,851
27 Dec 18	15.84000 -0.27	15.92	15.30	15.92	104,860
26 Dec 18	16.11000 +0.69	16.16	15.42	15.42	171,964
24 Dec 18	15.42000 -1.20	16.36	15.42	16.36	122,744
21 Dec 18	16.62000 -0.45	17.27	16.26	17.07	207,710
20 Dec 18	17.07000 -0.05	17.27	16.59	17.10	88,669
19 Dec 18	17.12000 +0.07	17.72	17.02	17.14	76,720
18 Dec 18	17.05000 -0.11	17.35	16.78	16.99	132,233
17 Dec 18	17.16000 -0.80	18.42	17.06	18.03	219,609
14 Dec 18	17.96000 +0.06	18.45	17.54	17.73	133,238
13 Dec 18	17.90000 -0.28	18.52	17.65	18.31	116,379
12 Dec 18	18.18000 +0.18	18.35	17.80	18.16	113,022
11 Dec 18	18.00000 +0.72	18.18	17.26	17.26	155,628
10 Dec 18	17.28000 -0.52	17.76	16.89	17.72	144,174
07 Dec 18	17.80000 -0.16	18.23	17.35	17.89	150,519
06 Dec 18	17.96000 +0.46	18.19	17.04	17.18	210,614
04 Dec 18	17.50000 -1.41	19.20	17.49	18.97	173,467
03 Dec 18	18.91000 -0.02	19.45	18.62	19.16	261,381
30 Nov 18	18.93000 -2.06	20.80	18.84	20.76	199,881
29 Nov 18	20.99000 -0.56	21.68	20.53	21.23	129,919
28 Nov 18	21.55000 +0.22	21.60	20.69	21.46	177,201
27 Nov 18	21.33000 +0.63	21.46	20.62	20.65	189,595
26 Nov 18	20.70000 -0.81	21.71	20.36	21.53	177,642
23 Nov 18	21.51000 +0.25	21.97	21.11	21.18	61,395
21 Nov 18	21.26000 -0.26	21.90	21.20	21.36	171,090
20 Nov 18	21.52000 +0.72	22.33	20.49	20.79	335,212
19 Nov 18	20.80000 -1.70	24.50	20.58	22.78	820,359
16 Nov 18	22.50000 +5.84	23.41	16.65	17.26	1,735,303
15 Nov 18	16.66000 +0.07	16.78	16.05	16.39	146,028
14 Nov 18	16.59000 -0.23	17.19	16.46	16.87	133,479
13 Nov 18	16.82000 -0.01	17.30	16.52	16.87	121,707
12 Nov 18	16.83000 -0.41	17.32	16.67	17.29	103,856
09 Nov 18	17.24000 -0.11	17.79	17.00	17.25	139,344
08 Nov 18	17.35000 +0.23	17.47	16.87	17.11	81,454
07 Nov 18	17.12000 +0.29	17.45	16.83	16.83	75,770
06 Nov 18	16.83000 +0.01	16.95	16.27	16.73	129,320
05 Nov 18	16.82000 -0.74	17.50	16.38	17.41	130,664
02 Nov 18	17.56000 +0.19	18.02	17.10	17.36	125,927
01 Nov 18	17.37000 -0.75	18.43	17.30	18.20	105,643
31 Oct 18	18.12000 -0.24	18.65	17.75	18.51	159,776
30 Oct 18	18.36000 +0.90	18.70	17.33	17.46	141,419
29 Oct 18	17.46000 -0.48	18.34	17.14	17.98	154,144
26 Oct 18	17.94000 -1.02	18.92	17.82	18.84	165,795
25 Oct 18	18.96000 +0.86	19.15	18.10	18.10	178,911
24 Oct 18	18.10000 -0.26	19.19	18.03	18.44	208,074
23 Oct 18	18.36000 +0.15	18.59	17.53	18.29	125,448
22 Oct 18	18.21000 +0.28	18.89	17.91	17.96	114,118
19 Oct 18	17.93000 -0.05	18.15	17.30	18.00	149,980
18 Oct 18	17.98000 +0.78	18.00	17.16	17.22	152,577
17 Oct 18	17.20000 -0.06	17.30	16.69	17.21	140,128
16 Oct 18	17.26000 +0.94	17.31	16.06	16.42	138,670
15 Oct 18	16.32000 +0.24	16.48	15.81	16.08	104,800
12 Oct 18	16.08000 +0.17	16.47	16.03	16.03	130,112
11 Oct 18	15.91000 -0.06	16.54	15.71	16.03	154,796
10 Oct 18	15.97000 +0.37	16.25	15.60	15.60	155,280
09 Oct 18	15.60000 +0.11	15.90	15.31	15.57	168,260
08 Oct 18	15.49000 +0.37	15.81	15.06	15.16	161,623
05 Oct 18	15.12000 -0.43	15.80	15.05	15.55	115,289
04 Oct 18	15.55000 -0.25	15.77	15.17	15.71	182,393
03 Oct 18	15.80000 -0.35	16.24	15.67	16.13	102,984
02 Oct 18	16.15000 -0.04	16.66	16.09	16.24	109,498
01 Oct 18	16.19000 -0.70	16.89	16.16	16.89	119,118
28 Sep 18	16.89000 +0.18	17.08	16.51	16.75	171,785
27 Sep 18	16.71000 +0.05	17.05	16.37	16.62	93,028
26 Sep 18	16.66000 -0.35	17.06	16.62	17.00	78,600
25 Sep 18	17.01000 +0.11	17.59	16.90	16.90	113,777
24 Sep 18	16.90000 +0.32	17.12	16.43	16.43	102,787
21 Sep 18	16.58000 +0.01	16.76	16.40	16.53	160,874
20 Sep 18	16.57000 +0.28	16.69	16.22	16.43	72,936
19 Sep 18	16.29000 -0.15	16.76	16.24	16.51	108,369
18 Sep 18	16.44000 +0.08	16.70	16.03	16.35	309,377
17 Sep 18	16.36000 -0.38	16.85	16.26	16.69	183,848
14 Sep 18	16.74000 -1.05	17.92	16.71	17.83	255,666
13 Sep 18	17.79000 -0.39	18.24	17.71	18.16	131,726
12 Sep 18	18.18000 -0.03	18.43	17.90	18.24	138,241
11 Sep 18	18.21000 -0.15	18.95	18.13	18.36	128,590
10 Sep 18	18.36000 +0.00	18.82	18.18	18.44	197,545
07 Sep 18	18.36000 -0.40	19.32	18.16	18.71	149,769
06 Sep 18	18.76000 -0.39	19.26	18.49	19.24	75,499
05 Sep 18	19.15000 +0.20	19.22	18.43	18.89	80,212
04 Sep 18	18.95000 -0.46	19.61	18.76	19.37	107,690
31 Aug 18	19.41000 +0.54	19.45	18.82	18.89	119,779
30 Aug 18	18.87000 +0.48	19.10	18.34	18.34	99,585
29 Aug 18	18.39000 -0.25	18.73	18.02	18.72	112,431
28 Aug 18	18.64000 +0.25	18.84	18.40	18.40	141,790
27 Aug 18	18.39000 -1.03	19.53	18.33	19.52	207,674
24 Aug 18	19.42000 +0.16	19.58	19.24	19.45	201,504
23 Aug 18	19.26000 +0.40	19.51	18.75	18.78	101,247
22 Aug 18	18.86000 +0.22	18.90	18.63	18.63	64,176
21 Aug 18	18.64000 -0.14	19.14	18.59	18.77	87,767
20 Aug 18	18.78000 +0.01	18.98	18.28	18.77	88,717
17 Aug 18	18.77000 -0.40	19.28	18.63	19.13	133,380
16 Aug 18	19.17000 -0.14	19.65	18.88	19.39	79,081
15 Aug 18	19.31000 -0.15	19.37	18.41	19.24	155,719
14 Aug 18	19.46000 +1.65	19.98	17.86	17.97	257,896
13 Aug 18	17.81000 -0.66	18.75	17.53	18.48	228,159
10 Aug 18	18.47000 +0.08	19.33	18.27	18.31	163,512
09 Aug 18	18.39000 +0.21	18.67	17.85	18.08	201,765
08 Aug 18	18.18000 +1.70	18.60	16.49	17.95	418,701
07 Aug 18	16.48000 +0.05	16.81	16.43	16.45	163,532
06 Aug 18	16.43000 -0.92	17.34	16.21	17.18	364,952
03 Aug 18	17.35000 +3.90	17.95	15.00	15.00	1,400,609
02 Aug 18	13.45000 +0.91	13.50	12.27	12.52	218,800
01 Aug 18	12.54000 -0.73	13.11	12.37	13.11	298,693
31 Jul 18	13.27000 -1.44	14.10	12.75	14.10	399,050
30 Jul 18	14.71000 +0.19	14.92	14.32	14.54	110,196
27 Jul 18	14.52000 -0.41	15.07	14.39	15.02	122,572
26 Jul 18	14.93000 +0.02	15.47	14.79	14.84	115,052
25 Jul 18	14.91000 +0.53	14.97	14.28	14.51	128,760
24 Jul 18	14.38000 -0.25	14.66	14.20	14.62	100,790
23 Jul 18	14.63000 -0.02	14.99	14.17	14.57	139,622
20 Jul 18	14.65000 -0.49	15.20	14.60	15.20	144,388
19 Jul 18	15.14000 -0.33	15.47	15.08	15.47	212,494
18 Jul 18	15.47000 +0.17	15.66	15.10	15.21	216,695
17 Jul 18	15.30000 -0.54	15.91	15.25	15.91	274,533
16 Jul 18	15.84000 -0.06	16.12	15.03	15.91	255,708
13 Jul 18	15.90000 +0.27	17.46	15.43	15.64	661,247
12 Jul 18	15.63000 +2.15	15.92	13.37	13.62	453,542
11 Jul 18	13.48000 +0.29	14.19	13.21	13.40	230,666
10 Jul 18	13.19000 -0.03	13.30	12.85	13.30	133,971
09 Jul 18	13.22000 +0.29	13.40	12.76	12.95	169,921
06 Jul 18	12.93000 +0.02	13.39	12.82	13.13	115,016
05 Jul 18	12.91000 +0.13	12.94	12.49	12.94	91,187
03 Jul 18	12.78000 +0.21	12.91	12.61	12.64	40,959
02 Jul 18	12.57000 -0.17	12.75	12.36	12.68	154,110
29 Jun 18	12.74000 -0.28	13.05	12.45	13.01	249,939
28 Jun 18	13.02000 -0.11	13.21	12.96	13.10	105,435
27 Jun 18	13.13000 +0.37	13.27	12.59	12.59	211,561
26 Jun 18	12.76000 +0.25	12.94	12.39	12.55	150,362
25 Jun 18	12.51000 +0.17	12.60	12.28	12.40	158,502
22 Jun 18	12.34000 -0.16	12.68	12.12	12.51	175,006
21 Jun 18	12.50000 +0.24	12.60	12.28	12.36	131,282
20 Jun 18	12.26000 +0.20	12.53	11.93	12.07	148,266
19 Jun 18	12.06000 +0.39	12.18	11.50	11.65	99,206
18 Jun 18	11.67000 +0.18	11.74	11.45	11.45	89,689
15 Jun 18	11.49000 +0.01	11.57	11.42	11.49	112,240
14 Jun 18	11.48000 +0.03	11.58	11.21	11.46	82,058
13 Jun 18	11.45000 +0.26	11.56	10.84	11.19	113,963
12 Jun 18	11.19000 +0.09	11.51	11.08	11.39	103,448
11 Jun 18	11.10000 +0.00	11.35	10.95	11.10	130,761
08 Jun 18	11.10000 -0.33	11.44	11.04	11.37	143,282
07 Jun 18	11.43000 -0.11	11.73	11.41	11.42	121,482
06 Jun 18	11.54000 +0.40	11.70	11.09	11.09	283,741
05 Jun 18	11.14000 +0.03	11.29	11.00	11.13	145,702
04 Jun 18	11.11000 -0.07	11.30	10.88	11.27	143,000
01 Jun 18	11.18000 +0.90	11.29	10.23	10.32	434,909
31 May 18	10.28000 +0.03	10.50	10.19	10.23	228,267
30 May 18	10.25000 -0.05	10.51	10.20	10.37	65,037
29 May 18	10.30000 -0.41	10.68	10.18	10.68	89,851
25 May 18	10.71000 +0.15	10.83	10.38	10.49	55,184
24 May 18	10.56000 +0.06	10.67	10.29	10.44	65,220
23 May 18	10.50000 +0.05	10.62	10.26	10.35	60,369
22 May 18	10.45000 -0.18	10.84	10.32	10.61	70,803
21 May 18	10.63000 -0.11	10.95	10.38	10.75	114,669
18 May 18	10.74000 -0.40	11.25	10.63	11.18	94,853
17 May 18	11.14000 +0.26	11.35	10.74	10.74	120,945
16 May 18	10.88000 +0.55	10.91	10.30	10.47	111,517
15 May 18	10.33000 +0.04	10.53	10.21	10.30	129,566
14 May 18	10.29000 -0.25	10.45	10.11	10.41	186,342
11 May 18	10.54000 -0.06	10.69	10.48	10.52	199,279
10 May 18	10.60000 +0.70	10.63	9.86	10.00	175,058
09 May 18	9.90000 +0.32	9.95	8.93	9.58	248,958
08 May 18	9.58000 +0.46	9.64	9.01	9.12	341,377
07 May 18	9.12000 +0.62	9.25	8.33	8.50	368,746
04 May 18	8.50000 +1.60	9.33	7.25	7.35	1,103,506
03 May 18	6.90000 -0.29	7.25	6.90	7.18	65,302
02 May 18	7.19000 +0.20	7.25	6.87	6.99	71,993
01 May 18	6.99000 -0.16	7.15	6.79	7.15	105,560
30 Apr 18	7.15000 -0.02	7.30	7.08	7.19	30,779
27 Apr 18	7.17000 +0.00	7.30	7.00	7.20	71,701
26 Apr 18	7.17000 -0.10	7.41	7.15	7.27	52,841
25 Apr 18	7.27000 +0.01	7.35	7.12	7.23	33,821
24 Apr 18	7.26000 +0.05	7.52	7.13	7.20	53,466
23 Apr 18	7.21000 -0.48	7.71	7.17	7.71	57,558
20 Apr 18	7.69000 -0.21	8.02	7.67	7.85	51,063
19 Apr 18	7.90000 -0.10	8.00	7.60	7.99	56,941
18 Apr 18	8.00000 +0.31	8.18	7.78	7.79	80,470
17 Apr 18	7.69000 +0.44	7.82	7.16	7.33	85,958
16 Apr 18	7.25000 +0.15	7.33	6.96	7.12	51,567
13 Apr 18	7.10000 -0.12	7.22	6.90	7.22	91,142
12 Apr 18	7.22000 +0.02	7.32	7.11	7.24	39,004
11 Apr 18	7.20000 +0.06	7.30	7.06	7.12	49,289
10 Apr 18	7.14000 +0.11	7.18	7.01	7.07	47,381
09 Apr 18	7.03000 -0.04	7.15	6.99	7.10	60,830
06 Apr 18	7.07000 +0.03	7.25	7.01	7.02	49,615
05 Apr 18	7.04000 -0.02	7.11	6.94	7.10	83,785
04 Apr 18	7.06000 +0.02	7.15	6.95	6.98	32,225
03 Apr 18	7.04000 +0.09	7.09	6.97	7.00	53,633
02 Apr 18	6.95000 -0.21	7.17	6.87	7.05	112,247
29 Mar 18	7.16000 +0.01	7.25	7.04	7.18	65,513
28 Mar 18	7.15000 +0.03	7.35	7.06	7.12	42,506
27 Mar 18	7.12000 +0.01	7.25	7.01	7.18	41,390
26 Mar 18	7.11000 -0.20	7.37	6.97	7.37	62,458
23 Mar 18	7.31000 -0.13	7.64	7.27	7.47	49,647
22 Mar 18	7.44000 +0.00	7.48	7.33	7.42	45,029
21 Mar 18	7.44000 -0.15	7.66	7.34	7.55	64,366
20 Mar 18	7.59000 +0.13	7.65	7.37	7.48	61,162
19 Mar 18	7.46000 -0.03	7.52	7.28	7.48	59,703
16 Mar 18	7.49000 +0.10	7.61	7.35	7.38	95,499
15 Mar 18	7.39000 -0.22	7.76	7.38	7.66	50,693
14 Mar 18	7.61000 +0.18	7.72	7.43	7.43	74,500
13 Mar 18	7.43000 -0.34	7.86	7.30	7.77	85,409
12 Mar 18	7.77000 +0.31	7.84	7.26	7.44	89,349
09 Mar 18	7.46000 +0.46	7.51	7.07	7.07	103,922
08 Mar 18	7.00000 -0.32	7.45	6.96	7.32	87,033
07 Mar 18	7.32000 -0.34	7.66	7.29	7.57	67,456
06 Mar 18	7.66000 +0.44	7.69	7.22	7.22	84,218
05 Mar 18	7.22000 -0.04	7.43	7.17	7.26	67,063
02 Mar 18	7.26000 +0.25	7.29	6.96	6.96	60,953
01 Mar 18	7.01000 +0.06	7.22	6.96	6.99	67,526
28 Feb 18	6.95000 -0.21	7.29	6.87	7.17	105,664
27 Feb 18	7.16000 -0.19	7.50	7.07	7.36	77,229
26 Feb 18	7.35000 +0.39	7.39	6.93	6.95	79,476
23 Feb 18	6.96000 -0.04	7.05	6.89	7.00	159,902
22 Feb 18	7.00000 +0.01	7.07	6.85	6.99	111,572
21 Feb 18	6.99000 +0.12	7.00	6.86	6.89	107,492
20 Feb 18	6.87000 -0.24	7.08	6.73	7.07	147,372
16 Feb 18	7.11000 +0.18	7.18	6.88	6.90	102,221
15 Feb 18	6.93000 +0.03	6.95	6.85	6.90	100,539
14 Feb 18	6.90000 +0.00	7.12	6.82	6.82	82,441
13 Feb 18	6.90000 +0.08	6.94	6.77	6.77	83,918
12 Feb 18	6.82000 -0.44	7.05	6.74	6.90	245,072
09 Feb 18	7.26000 +0.03	7.37	6.96	7.27	121,094
08 Feb 18	7.23000 +0.17	7.26	6.96	7.07	128,123
07 Feb 18	7.06000 -0.22	7.24	6.85	7.24	189,866
06 Feb 18	7.28000 +0.26	7.33	6.65	6.81	172,181
05 Feb 18	7.02000 +0.41	7.50	6.61	6.61	345,191
02 Feb 18	6.61000 -2.42	7.64	6.18	6.90	1,113,483
01 Feb 18	9.03000 +0.43	9.15	8.29	8.53	168,860
31 Jan 18	8.60000 +0.41	8.83	8.43	8.75	458,742
30 Jan 18	8.19000 +0.04	8.26	8.05	8.09	81,036
29 Jan 18	8.15000 -0.14	8.32	8.01	8.21	94,571
26 Jan 18	8.29000 -0.06	8.40	8.26	8.35	49,865
25 Jan 18	8.35000 -0.08	8.47	8.33	8.45	84,397
24 Jan 18	8.43000 -0.11	8.68	8.40	8.59	134,894
23 Jan 18	8.54000 +0.03	8.56	8.37	8.50	50,571
22 Jan 18	8.51000 -0.03	8.75	8.47	8.47	67,217
19 Jan 18	8.54000 +0.12	8.64	8.36	8.36	48,562
18 Jan 18	8.42000 -0.03	8.51	8.32	8.39	50,822
17 Jan 18	8.45000 -0.11	8.62	8.33	8.59	51,292
16 Jan 18	8.56000 +0.23	8.72	8.29	8.44	466,676
12 Jan 18	8.33000 -0.09	8.62	8.28	8.41	59,301
11 Jan 18	8.42000 +0.27	8.44	8.05	8.15	51,732
10 Jan 18	8.15000 -0.15	8.22	7.92	8.21	113,693
09 Jan 18	8.30000 -0.12	8.50	8.26	8.46	65,464
08 Jan 18	8.42000 -0.09	8.50	8.15	8.47	159,092
05 Jan 18	8.51000 -0.16	8.85	8.48	8.63	118,785
04 Jan 18	8.67000 -0.20	8.90	8.34	8.87	108,000
03 Jan 18	8.87000 -0.04	9.00	8.85	8.91	66,054
02 Jan 18	8.91000 -0.02	9.04	8.86	8.99	126,385
29 Dec 17	8.93000 -0.02	9.19	8.89	8.93	115,923
28 Dec 17	8.95000 +0.03	8.98	8.81	8.96	53,176
27 Dec 17	8.92000 -0.07	9.05	8.86	9.00	99,467
26 Dec 17	8.99000 +0.08	9.20	8.88	8.92	76,156
22 Dec 17	8.91000 -0.02	9.05	8.87	9.02	123,089
21 Dec 17	8.93000 +0.18	8.99	8.79	8.82	139,415
20 Dec 17	8.75000 -0.26	9.04	8.75	9.04	76,435
19 Dec 17	9.01000 -0.14	9.13	8.83	9.13	195,361
18 Dec 17	9.15000 +0.21	9.27	8.91	9.02	207,064
15 Dec 17	8.94000 +0.56	9.05	8.38	8.47	248,934
14 Dec 17	8.38000 -0.12	8.54	8.24	8.54	126,335
13 Dec 17	8.50000 +0.45	8.50	7.93	8.00	204,797
12 Dec 17	8.05000 -0.27	8.40	7.96	8.37	149,534
11 Dec 17	8.32000 +0.07	8.44	8.23	8.24	81,502
08 Dec 17	8.25000 -0.23	8.50	8.16	8.49	159,227
07 Dec 17	8.48000 +0.18	8.58	8.29	8.29	154,756
06 Dec 17	8.30000 +0.24	8.36	8.03	8.03	118,741
05 Dec 17	8.06000 -0.15	8.48	8.00	8.20	240,028
04 Dec 17	8.21000 +0.36	8.24	7.93	7.93	289,361
01 Dec 17	7.85000 -0.01	7.88	7.56	7.80	170,540
30 Nov 17	7.86000 -0.06	8.13	7.74	8.00	434,427
29 Nov 17	7.92000 +0.17	8.14	7.79	7.81	172,030
28 Nov 17	7.75000 +0.06	7.90	7.57	7.73	139,873
27 Nov 17	7.69000 +0.65	7.86	7.05	7.07	279,328
24 Nov 17	7.04000 -0.01	7.44	6.95	7.10	135,785
22 Nov 17	7.05000 +0.62	7.12	6.42	6.42	205,233
21 Nov 17	6.43000 +0.08	6.57	6.23	6.40	250,167
20 Nov 17	6.35000 +0.10	6.72	6.01	6.21	405,593
17 Nov 17	6.25000 +0.95	6.53	5.56	5.85	876,975
16 Nov 17	5.30000 +0.43	5.37	4.94	4.94	305,553
15 Nov 17	4.87000 -0.23	5.09	4.83	5.09	576,631
14 Nov 17	5.10000 -0.11	5.34	4.91	5.22	237,091
13 Nov 17	5.21000 -0.12	5.35	5.18	5.28	85,053
10 Nov 17	5.33000 +0.14	5.47	5.22	5.22	122,375
09 Nov 17	5.19000 +0.03	5.21	5.09	5.13	42,572
08 Nov 17	5.16000 +0.05	5.20	5.00	5.06	107,341
07 Nov 17	5.11000 -0.14	5.37	4.92	5.20	100,616
06 Nov 17	5.25000 +0.29	5.30	4.96	5.01	343,677
03 Nov 17	4.96000 -0.01	5.07	4.94	4.98	103,473
02 Nov 17	4.97000 +0.03	5.05	4.88	4.97	128,037
01 Nov 17	4.94000 +0.03	5.07	4.89	4.90	67,024
31 Oct 17	4.91000 +0.03	4.98	4.80	4.83	109,451
30 Oct 17	4.88000 +0.05	4.97	4.80	4.86	92,511
27 Oct 17	4.83000 -0.23	5.03	4.80	5.02	126,684
26 Oct 17	5.06000 -0.05	5.20	5.01	5.11	69,701
25 Oct 17	5.11000 -0.09	5.21	5.03	5.20	72,176
24 Oct 17	5.20000 -0.02	5.29	5.18	5.22	97,677
23 Oct 17	5.22000 -0.04	5.25	5.15	5.23	89,872
20 Oct 17	5.26000 +0.09	5.36	5.16	5.20	152,658
19 Oct 17	5.17000 +0.12	5.18	5.00	5.01	117,612
18 Oct 17	5.05000 +0.18	5.18	4.85	4.89	198,050
17 Oct 17	4.87000 -0.28	5.22	4.79	5.15	422,474
16 Oct 17	5.15000 -0.53	5.76	5.14	5.72	219,065
13 Oct 17	5.68000 +0.10	5.76	5.58	5.59	127,897
12 Oct 17	5.58000 +0.02	5.66	5.44	5.56	91,472
11 Oct 17	5.56000 -0.06	5.83	5.50	5.68	210,378
10 Oct 17	5.62000 +0.10	5.79	5.54	5.54	101,569
09 Oct 17	5.52000 -0.15	5.82	5.50	5.67	173,952
06 Oct 17	5.67000 -0.09	5.78	5.62	5.72	63,439
05 Oct 17	5.76000 +0.03	5.86	5.70	5.73	112,448
04 Oct 17	5.73000 +0.03	5.77	5.66	5.71	110,851
03 Oct 17	5.70000 +0.20	5.76	5.51	5.54	134,609
02 Oct 17	5.50000 -0.08	5.62	5.45	5.58	117,014
29 Sep 17	5.58000 +0.15	5.61	5.41	5.43	218,833
28 Sep 17	5.43000 -0.43	5.84	5.41	5.78	189,631
27 Sep 17	5.86000 +0.22	5.88	5.62	5.68	97,251
26 Sep 17	5.64000 +0.01	5.68	5.54	5.58	103,200
25 Sep 17	5.63000 +0.11	5.70	5.52	5.52	116,908
22 Sep 17	5.52000 +0.03	5.68	5.47	5.51	96,412
21 Sep 17	5.49000 -0.07	5.59	5.44	5.54	115,543
20 Sep 17	5.56000 +0.06	5.63	5.43	5.50	104,029
19 Sep 17	5.50000 -0.01	5.72	5.43	5.52	161,278
18 Sep 17	5.51000 -0.08	5.67	5.42	5.58	121,243
15 Sep 17	5.59000 +0.06	5.80	5.44	5.56	175,979
14 Sep 17	5.53000 -0.13	5.70	5.51	5.65	93,429
13 Sep 17	5.66000 +0.05	5.81	5.60	5.60	93,706
12 Sep 17	5.61000 -0.06	5.83	5.57	5.69	130,935
11 Sep 17	5.67000 +0.08	5.85	5.57	5.59	207,612
08 Sep 17	5.59000 -0.21	5.78	5.45	5.78	166,512
07 Sep 17	5.80000 +0.29	5.83	5.47	5.47	195,812
06 Sep 17	5.51000 +0.00	5.62	5.41	5.51	229,179
05 Sep 17	5.51000 -0.34	6.00	5.50	5.87	252,593
01 Sep 17	5.85000 +0.23	5.86	5.60	5.65	102,495
31 Aug 17	5.62000 -0.08	5.74	5.53	5.71	256,856
30 Aug 17	5.70000 -0.18	5.89	5.70	5.87	129,678
29 Aug 17	5.88000 -0.17	6.16	5.71	6.05	266,226
28 Aug 17	6.05000 -0.15	6.36	6.05	6.20	105,555
25 Aug 17	6.20000 +0.26	6.28	5.95	5.95	175,857
24 Aug 17	5.94000 -0.43	6.44	5.89	6.36	113,722
23 Aug 17	6.37000 +0.24	6.39	6.07	6.10	126,511
22 Aug 17	6.13000 -0.04	6.19	6.04	6.17	114,843
21 Aug 17	6.17000 +0.07	6.25	5.91	6.09	145,245
18 Aug 17	6.10000 +0.06	6.16	5.95	6.00	84,499
17 Aug 17	6.04000 +0.03	6.09	5.94	5.97	95,663
16 Aug 17	6.01000 +0.01	6.09	5.97	6.01	93,246
15 Aug 17	6.00000 +0.11	6.24	5.89	5.96	143,907
14 Aug 17	5.89000 -0.51	6.44	5.86	6.41	108,709
11 Aug 17	6.40000 +0.18	6.44	5.95	6.17	293,551
10 Aug 17	6.22000 +0.33	6.29	5.99	5.99	311,861
09 Aug 17	5.89000 -0.11	6.00	5.87	5.97	344,726
08 Aug 17	6.00000 +0.05	6.23	5.90	6.00	464,662
07 Aug 17	5.95000 +0.32	6.08	5.69	5.75	788,765
04 Aug 17	5.63000 -2.87	6.89	5.50	6.75	2,242,027
03 Aug 17	8.50000 -0.11	8.64	8.41	8.59	97,926
02 Aug 17	8.61000 -0.09	8.88	8.51	8.69	50,131
01 Aug 17	8.70000 -0.11	8.71	8.61	8.70	66,548
31 Jul 17	8.81000 +0.13	8.85	8.55	8.65	57,692
28 Jul 17	8.68000 +0.10	8.82	8.52	8.53	95,479
27 Jul 17	8.58000 +0.36	8.67	8.25	8.26	191,766
26 Jul 17	8.22000 +0.03	8.32	8.16	8.18	43,102
25 Jul 17	8.19000 +0.10	8.28	8.05	8.10	62,769
24 Jul 17	8.09000 -0.10	8.23	8.06	8.15	45,064
21 Jul 17	8.19000 +0.03	8.25	8.02	8.25	135,147
20 Jul 17	8.16000 -0.07	8.39	8.11	8.30	63,661
19 Jul 17	8.23000 +0.17	8.35	8.03	8.06	94,413
18 Jul 17	8.06000 +0.12	8.09	7.77	7.92	70,771
17 Jul 17	7.94000 +0.07	8.03	7.77	7.86	67,109
14 Jul 17	7.87000 -0.13	8.09	7.79	7.99	61,605
13 Jul 17	8.00000 +0.09	8.07	7.77	7.89	167,007
12 Jul 17	7.91000 +0.07	8.03	7.87	7.88	60,300
11 Jul 17	7.84000 -0.06	7.98	7.78	7.95	69,461
10 Jul 17	7.90000 -0.22	8.19	7.89	8.19	99,814
07 Jul 17	8.12000 +0.16	8.29	7.99	8.00	168,408
06 Jul 17	7.96000 -0.18	8.21	7.93	8.18	119,570
05 Jul 17	8.14000 -0.26	8.43	8.00	8.35	109,669
03 Jul 17	8.40000 +0.13	8.50	8.12	8.23	75,992
30 Jun 17	8.27000 +0.03	8.37	8.12	8.24	205,417
29 Jun 17	8.24000 +0.19	8.60	8.08	8.10	274,023
28 Jun 17	8.05000 -0.09	8.30	8.03	8.17	546,227
27 Jun 17	8.14000 +0.00	8.25	8.05	8.18	163,450
26 Jun 17	8.14000 +0.14	8.29	7.92	8.06	122,044
23 Jun 17	8.00000 -0.14	8.20	7.92	8.08	325,083
22 Jun 17	8.14000 -0.19	8.34	8.10	8.32	144,140
21 Jun 17	8.33000 -0.12	8.45	8.26	8.40	73,921
20 Jun 17	8.45000 -0.15	8.60	8.36	8.60	62,429
19 Jun 17	8.60000 -0.13	8.91	8.40	8.91	148,705
16 Jun 17	8.73000 -0.24	9.11	8.03	8.30	319,935
15 Jun 17	8.97000 -0.10	9.10	8.90	8.99	118,010
14 Jun 17	9.07000 -0.40	9.51	8.94	9.45	1,002,516
13 Jun 17	9.47000 +0.08	9.52	9.25	9.35	63,243
12 Jun 17	9.39000 -0.11	9.55	9.33	9.40	122,080
09 Jun 17	9.50000 +0.05	9.74	9.38	9.46	81,147
08 Jun 17	9.45000 -0.30	9.75	9.44	9.72	155,624
07 Jun 17	9.75000 -0.07	9.83	9.65	9.83	33,728
06 Jun 17	9.82000 -0.40	10.59	9.79	10.17	91,156
05 Jun 17	10.22000 -0.25	10.58	10.21	10.45	87,126
02 Jun 17	10.47000 +0.38	10.49	10.14	10.14	98,921
01 Jun 17	10.09000 +0.18	10.12	9.80	9.96	68,004
31 May 17	9.91000 -0.17	10.10	9.87	10.08	39,316
30 May 17	10.08000 +0.27	10.15	9.70	9.83	52,763
26 May 17	9.81000 +0.05	9.89	9.66	9.79	38,042
25 May 17	9.76000 +0.06	9.95	9.67	9.73	73,844
24 May 17	9.70000 +0.01	9.73	9.59	9.69	38,630
23 May 17	9.69000 -0.10	9.84	9.62	9.84	59,827
22 May 17	9.79000 +0.33	9.84	9.44	9.55	50,469
19 May 17	9.46000 -0.02	9.55	9.38	9.49	89,951
18 May 17	9.48000 +0.09	9.63	9.37	9.40	79,547
17 May 17	9.39000 -0.27	9.68	9.23	9.60	278,659
16 May 17	9.66000 -0.29	9.90	9.64	9.90	79,334
15 May 17	9.95000 +0.05	10.01	9.86	9.86	49,096
12 May 17	9.90000 -0.42	10.28	9.81	10.28	91,202
11 May 17	10.32000 +0.06	10.35	10.10	10.10	62,222
10 May 17	10.26000 +0.31	10.30	9.76	9.88	51,777
09 May 17	9.95000 +0.11	10.00	9.82	9.92	46,419
08 May 17	9.84000 -0.06	10.25	9.80	9.98	157,960
05 May 17	9.90000 -0.90	10.80	9.89	10.50	229,956
04 May 17	10.80000 +0.10	10.99	10.63	10.74	67,324
03 May 17	10.70000 -0.09	10.76	10.57	10.76	167,518
02 May 17	10.79000 +0.15	10.82	10.49	10.65	108,071
01 May 17	10.64000 -0.30	10.89	10.47	10.86	67,715
28 Apr 17	10.94000 -0.43	11.45	10.90	11.39	41,577
27 Apr 17	11.37000 -0.02	11.61	11.32	11.43	49,598
26 Apr 17	11.39000 +0.36	11.47	11.02	11.02	48,165
25 Apr 17	11.03000 +0.09	11.12	10.91	11.01	48,383
24 Apr 17	10.94000 +0.19	11.00	10.78	10.87	71,294
21 Apr 17	10.75000 -0.05	10.94	10.72	10.83	72,230
20 Apr 17	10.80000 +0.00	10.95	10.78	10.95	50,718
19 Apr 17	10.80000 +0.04	10.83	10.73	10.82	70,889
18 Apr 17	10.76000 -0.06	10.91	10.65	10.82	38,339
17 Apr 17	10.82000 +0.29	10.89	10.45	10.53	44,523
13 Apr 17	10.53000 +0.08	10.58	10.41	10.41	37,939
12 Apr 17	10.45000 -0.06	10.64	10.35	10.56	62,878
11 Apr 17	10.51000 -0.07	10.77	10.42	10.65	70,041
10 Apr 17	10.58000 +0.51	10.68	10.08	10.09	173,114
07 Apr 17	10.07000 -0.03	10.25	10.05	10.09	57,091
06 Apr 17	10.10000 -0.05	10.28	10.04	10.16	70,925
05 Apr 17	10.15000 -0.07	10.47	10.12	10.24	86,666
04 Apr 17	10.22000 +0.06	10.55	10.00	10.19	142,725
03 Apr 17	10.16000 -0.23	10.46	10.15	10.46	56,476
31 Mar 17	10.39000 +0.05	10.48	10.33	10.39	51,720
30 Mar 17	10.34000 -0.06	10.51	10.25	10.40	49,625
29 Mar 17	10.40000 -0.01	10.47	10.31	10.35	115,079
28 Mar 17	10.41000 -0.04	10.44	10.27	10.44	43,389
27 Mar 17	10.45000 +0.06	10.48	10.20	10.34	65,058
24 Mar 17	10.39000 -0.10	10.52	10.34	10.52	49,905
23 Mar 17	10.49000 -0.01	10.67	10.42	10.55	222,553
22 Mar 17	10.50000 -0.08	10.62	10.41	10.62	58,394
21 Mar 17	10.58000 -0.25	10.85	10.56	10.85	57,512
20 Mar 17	10.83000 -0.20	11.26	10.68	11.12	59,927
17 Mar 17	11.03000 +0.19	11.06	10.77	10.89	106,523
16 Mar 17	10.84000 +0.37	10.86	10.52	10.52	56,928
15 Mar 17	10.47000 +0.18	10.49	10.25	10.36	56,490
14 Mar 17	10.29000 +0.09	10.33	10.00	10.22	84,078
13 Mar 17	10.20000 -0.14	10.45	10.19	10.35	127,529
10 Mar 17	10.34000 -0.38	10.83	10.33	10.74	107,983
09 Mar 17	10.72000 -0.15	10.89	10.67	10.89	104,980
08 Mar 17	10.87000 +0.01	11.02	10.80	10.85	76,621
07 Mar 17	10.86000 -0.56	11.51	10.85	11.46	105,605
06 Mar 17	11.42000 -0.63	12.06	11.37	12.06	91,522
03 Mar 17	12.05000 +0.05	12.10	11.80	12.06	128,838
02 Mar 17	12.00000 -0.11	12.39	11.96	12.06	95,839
01 Mar 17	12.11000 +0.04	12.31	12.06	12.15	109,664
28 Feb 17	12.07000 -0.48	12.57	11.95	12.55	118,351
27 Feb 17	12.55000 +0.09	12.61	12.45	12.47	81,803
24 Feb 17	12.46000 +0.07	12.53	12.35	12.38	57,927
23 Feb 17	12.39000 -0.03	12.50	12.32	12.49	101,789
22 Feb 17	12.42000 +0.02	12.55	12.19	12.45	55,057
21 Feb 17	12.40000 -0.01	12.65	12.38	12.50	57,235
17 Feb 17	12.41000 +0.10	12.52	12.25	12.34	75,016
16 Feb 17	12.31000 -0.06	12.45	12.20	12.45	55,968
15 Feb 17	12.37000 +0.10	12.43	12.18	12.19	93,935
14 Feb 17	12.27000 -0.21	12.59	12.08	12.59	160,223
13 Feb 17	12.48000 +0.22	12.50	12.27	12.40	92,100
10 Feb 17	12.26000 +0.21	12.34	12.07	12.16	49,918
09 Feb 17	12.05000 -0.15	12.37	11.99	12.17	60,242
08 Feb 17	12.20000 +0.20	12.45	11.94	12.01	211,425
07 Feb 17	12.00000 -0.01	12.15	11.89	12.12	158,943
06 Feb 17	12.01000 +0.02	12.19	11.85	11.93	210,342
03 Feb 17	11.99000 -0.98	12.70	10.99	10.99	383,198
02 Feb 17	12.97000 +0.43	13.08	12.52	12.66	148,379
01 Feb 17	12.54000 -0.10	12.60	12.28	12.58	81,345
31 Jan 17	12.64000 -0.74	12.74	12.06	12.30	133,635
30 Jan 17	13.38000 -0.03	13.46	12.96	13.36	84,480
27 Jan 17	13.41000 -0.12	13.56	13.19	13.56	73,017
26 Jan 17	13.53000 -0.12	13.76	13.47	13.74	180,721
25 Jan 17	13.65000 +0.26	13.79	13.46	13.51	251,051
24 Jan 17	13.39000 +0.14	13.49	13.18	13.18	43,953
23 Jan 17	13.25000 +0.08	13.34	12.73	13.07	212,527
20 Jan 17	13.17000 -0.03	13.43	13.11	13.16	62,499
19 Jan 17	13.20000 -0.01	13.31	13.03	13.31	55,428
18 Jan 17	13.21000 +0.03	13.35	13.00	13.30	263,304
17 Jan 17	13.18000 +0.17	13.25	12.97	13.03	97,051
13 Jan 17	13.01000 +0.34	13.10	12.74	12.75	89,119
12 Jan 17	12.67000 +0.12	12.71	12.46	12.47	42,211
11 Jan 17	12.55000 +0.01	12.65	12.24	12.38	58,780
10 Jan 17	12.54000 +0.33	12.59	12.14	12.19	99,785
09 Jan 17	12.21000 -0.05	12.37	12.01	12.27	29,534
06 Jan 17	12.26000 +0.09	12.37	12.08	12.37	46,086
05 Jan 17	12.17000 +0.04	12.27	12.05	12.21	41,751
04 Jan 17	12.13000 +0.14	12.31	12.02	12.03	49,566
03 Jan 17	11.99000 +0.10	12.09	11.65	11.95	72,493
30 Dec 16	11.89000 -0.11	12.02	11.51	11.86	124,220
29 Dec 16	12.00000 -0.12	12.19	11.95	12.10	60,902
28 Dec 16	12.12000 -0.12	12.25	11.84	12.23	91,265
27 Dec 16	12.24000 +0.02	12.41	12.14	12.14	36,986
23 Dec 16	12.22000 -0.31	12.58	12.19	12.50	32,552
22 Dec 16	12.53000 -0.12	12.73	12.43	12.59	81,486
21 Dec 16	12.65000 +0.08	12.79	12.47	12.53	49,170
20 Dec 16	12.57000 -0.02	12.80	12.53	12.73	41,721
19 Dec 16	12.59000 +0.09	12.76	12.52	12.57	77,010
16 Dec 16	12.50000 +0.17	12.68	12.38	12.38	99,102
15 Dec 16	12.33000 +0.06	12.48	12.13	12.17	93,833
14 Dec 16	12.27000 -0.10	12.49	11.81	12.23	95,823
13 Dec 16	12.37000 +0.16	12.60	12.02	12.02	178,695
12 Dec 16	12.21000 -0.16	12.46	12.11	12.23	75,335
09 Dec 16	12.37000 +0.42	12.45	12.00	12.00	91,106
08 Dec 16	11.95000 +0.26	12.16	11.50	11.50	75,943
07 Dec 16	11.69000 +0.28	11.77	11.32	11.50	79,371
06 Dec 16	11.41000 +0.28	11.47	11.03	11.14	77,938
05 Dec 16	11.13000 +0.31	11.30	10.97	10.99	131,272
02 Dec 16	10.82000 -0.09	10.88	10.75	10.86	68,041
01 Dec 16	10.91000 +0.31	10.96	10.60	10.60	154,106
30 Nov 16	10.60000 -0.66	11.23	10.46	11.21	131,081
29 Nov 16	11.26000 +0.10	11.31	11.19	11.22	87,546
28 Nov 16	11.16000 +0.05	11.30	11.01	11.10	62,980
25 Nov 16	11.11000 -0.03	11.30	11.09	11.19	35,823
23 Nov 16	11.14000 -0.04	11.41	11.03	11.16	77,589
22 Nov 16	11.18000 -0.03	11.43	11.02	11.21	266,225
21 Nov 16	11.21000 +0.00	11.37	11.16	11.20	191,014
18 Nov 16	11.21000 -0.43	11.72	10.48	11.50	462,015
17 Nov 16	11.64000 -0.19	11.90	11.31	11.86	354,841
16 Nov 16	11.83000 -0.17	12.06	11.50	12.01	289,730
15 Nov 16	12.00000 +0.19	12.68	11.77	11.92	290,622
14 Nov 16	11.81000 -0.59	13.72	11.13	12.45	939,923
11 Nov 16	12.40000 +0.47	12.49	11.88	11.98	296,459
10 Nov 16	11.93000 +0.40	12.38	11.48	11.61	309,186
09 Nov 16	11.53000 -0.03	11.67	11.43	11.53	255,427
08 Nov 16	11.56000 -0.09	11.68	11.37	11.67	89,851
07 Nov 16	11.65000 +0.07	11.86	11.56	11.86	115,681
04 Nov 16	11.58000 -0.14	11.98	11.53	11.80	59,596
03 Nov 16	11.72000 -0.55	12.59	11.70	12.59	149,328
02 Nov 16	12.27000 +0.49	12.35	11.66	11.82	76,851
01 Nov 16	11.78000 -0.10	11.96	11.75	11.89	47,441
31 Oct 16	11.88000 -0.13	12.05	11.72	12.05	46,615
28 Oct 16	12.01000 +0.00	12.04	11.83	12.04	50,702
27 Oct 16	12.01000 -0.26	12.38	11.88	12.31	54,322
26 Oct 16	12.27000 +0.05	12.46	11.95	12.16	57,849
25 Oct 16	12.22000 -0.02	12.24	12.06	12.20	50,342
24 Oct 16	12.24000 +0.19	12.48	12.00	12.15	50,538
21 Oct 16	12.05000 +0.01	12.11	11.63	11.92	56,050
20 Oct 16	12.04000 +0.00	12.25	11.76	12.08	49,885
19 Oct 16	12.04000 -0.17	12.21	11.86	12.21	52,500
18 Oct 16	12.21000 -0.03	12.26	12.02	12.25	52,643
17 Oct 16	12.24000 -0.10	12.50	12.15	12.50	88,007
14 Oct 16	12.34000 +0.24	12.36	12.02	12.10	76,668
13 Oct 16	12.10000 -0.06	12.20	12.00	12.07	65,046
12 Oct 16	12.16000 +0.08	12.22	11.81	12.09	99,313
11 Oct 16	12.08000 +0.13	12.30	11.95	12.15	142,685
10 Oct 16	11.95000 +0.20	12.06	11.73	11.73	95,454
07 Oct 16	11.75000 +0.01	11.78	11.54	11.73	73,634
06 Oct 16	11.74000 +0.03	11.80	11.46	11.62	58,316
05 Oct 16	11.71000 -0.05	11.86	11.56	11.71	52,060
04 Oct 16	11.76000 +0.22	11.81	11.52	11.52	71,113
03 Oct 16	11.54000 +0.38	11.59	10.80	11.16	143,690
30 Sep 16	11.16000 +0.35	11.46	10.76	10.76	137,739
29 Sep 16	10.81000 -0.09	10.89	10.66	10.88	65,332
28 Sep 16	10.90000 -0.20	11.13	10.86	11.13	44,017
27 Sep 16	11.10000 +0.04	11.13	10.91	11.07	50,767
26 Sep 16	11.06000 -0.02	11.12	10.92	11.12	51,441
23 Sep 16	11.08000 -0.28	11.39	11.07	11.25	41,397
22 Sep 16	11.36000 +0.40	11.39	11.02	11.05	69,160
21 Sep 16	10.96000 +0.08	11.01	10.73	10.88	48,798
20 Sep 16	10.88000 -0.09	11.21	10.83	11.02	60,690
19 Sep 16	10.97000 +0.00	11.11	10.92	10.93	66,189
16 Sep 16	10.97000 +0.10	11.04	10.83	10.91	147,435
15 Sep 16	10.87000 +0.08	10.98	10.80	10.80	93,856
14 Sep 16	10.79000 -0.07	10.95	10.66	10.76	117,397
13 Sep 16	10.86000 -0.14	10.95	10.63	10.87	378,091
12 Sep 16	11.00000 -0.33	11.25	10.93	11.18	143,955
09 Sep 16	11.33000 -0.42	11.75	11.32	11.75	83,062
08 Sep 16	11.75000 -0.25	12.10	11.72	11.83	108,414
07 Sep 16	12.00000 -0.03	12.05	11.63	11.82	113,828
06 Sep 16	12.03000 -0.08	12.15	11.97	12.10	44,316
02 Sep 16	12.11000 -0.10	12.44	12.03	12.19	55,986
01 Sep 16	12.21000 -0.14	12.40	12.11	12.31	41,762
31 Aug 16	12.35000 +0.05	12.43	12.20	12.28	57,512
30 Aug 16	12.30000 -0.22	12.54	12.27	12.47	89,134
29 Aug 16	12.52000 +0.24	12.54	11.98	12.35	94,813
26 Aug 16	12.28000 +0.09	12.48	12.16	12.32	58,621
25 Aug 16	12.19000 -0.19	12.62	12.16	12.34	62,808
24 Aug 16	12.38000 +0.45	12.52	11.99	11.99	119,035
23 Aug 16	11.93000 -0.10	12.22	11.90	12.03	101,457
22 Aug 16	12.03000 +0.25	12.09	11.76	11.76	113,801
19 Aug 16	11.78000 +0.06	11.99	11.69	11.73	65,698
18 Aug 16	11.72000 +0.06	11.85	11.53	11.53	137,141
17 Aug 16	11.66000 -0.52	12.22	11.57	12.22	221,024
16 Aug 16	12.18000 -0.03	12.29	12.05	12.14	137,076
15 Aug 16	12.21000 +0.23	12.28	11.90	12.09	108,841
12 Aug 16	11.98000 -0.16	12.20	11.84	12.14	115,369
11 Aug 16	12.14000 -0.07	12.36	12.07	12.23	67,593
10 Aug 16	12.21000 -0.27	12.59	12.01	12.50	154,471
09 Aug 16	12.48000 -0.13	12.77	12.44	12.64	150,937
08 Aug 16	12.61000 -0.01	12.71	12.46	12.58	96,888
05 Aug 16	12.62000 +0.06	12.99	12.56	12.73	76,814
04 Aug 16	12.56000 -0.10	12.83	12.48	12.69	67,559
03 Aug 16	12.66000 -0.12	12.92	12.53	12.77	158,121
02 Aug 16	12.78000 -0.28	13.33	12.50	13.07	127,675
01 Aug 16	13.06000 -0.63	13.75	13.03	13.75	85,759
29 Jul 16	13.69000 +0.54	13.89	12.85	13.32	203,033
28 Jul 16	13.15000 -0.34	13.79	13.06	13.42	166,394
27 Jul 16	13.49000 -0.13	13.83	13.33	13.58	77,714
26 Jul 16	13.62000 -0.09	14.04	13.48	13.76	87,131
25 Jul 16	13.71000 +0.18	13.81	13.59	13.59	95,513
22 Jul 16	13.53000 +0.01	13.68	13.46	13.56	85,105
21 Jul 16	13.52000 +0.08	13.69	13.42	13.42	69,217
20 Jul 16	13.44000 +0.01	13.71	13.42	13.43	52,736
19 Jul 16	13.43000 -0.32	13.87	13.42	13.81	78,257
18 Jul 16	13.75000 +0.18	13.89	13.41	13.70	71,435
15 Jul 16	13.57000 -0.20	13.85	13.55	13.84	35,467
14 Jul 16	13.77000 -0.25	14.13	13.71	14.05	51,010
13 Jul 16	14.02000 +0.06	14.21	13.91	13.91	102,841
12 Jul 16	13.96000 +0.10	14.01	13.70	13.85	110,154
11 Jul 16	13.86000 -0.05	14.01	13.79	13.89	52,952
08 Jul 16	13.91000 +0.16	13.98	13.74	13.74	81,684
07 Jul 16	13.75000 +0.36	13.76	13.32	13.32	81,362
06 Jul 16	13.39000 +0.31	13.50	13.00	13.05	94,671
05 Jul 16	13.08000 +0.10	13.24	12.88	12.97	55,456
01 Jul 16	12.98000 -0.07	13.10	12.91	13.03	64,497
30 Jun 16	13.05000 +0.04	13.11	12.93	12.99	101,918
29 Jun 16	13.01000 +0.04	13.10	12.89	13.04	75,165
28 Jun 16	12.97000 +0.13	13.20	12.82	12.89	170,323
27 Jun 16	12.84000 -0.25	13.16	12.70	13.06	70,924
24 Jun 16	13.09000 +0.04	13.19	12.29	12.66	377,147
23 Jun 16	13.05000 +0.26	13.15	12.90	12.90	63,566
22 Jun 16	12.79000 -0.21	13.09	12.77	12.97	75,294
21 Jun 16	13.00000 -0.15	13.31	12.86	13.15	39,819
20 Jun 16	13.15000 -0.07	13.42	13.13	13.29	56,102
17 Jun 16	13.22000 -0.07	13.37	13.04	13.35	102,616
16 Jun 16	13.29000 +0.33	13.29	12.85	12.85	75,688
15 Jun 16	12.96000 +0.11	13.11	12.75	12.75	71,443
14 Jun 16	12.85000 -0.28	13.23	12.75	13.08	88,881
13 Jun 16	13.13000 -0.11	13.23	12.92	13.23	67,566
10 Jun 16	13.24000 -0.22	13.80	13.16	13.40	73,407
09 Jun 16	13.46000 -0.06	13.94	13.27	13.50	81,981
08 Jun 16	13.52000 -0.26	13.85	13.51	13.83	81,810
07 Jun 16	13.78000 +0.34	13.98	13.56	13.57	91,744
06 Jun 16	13.44000 +0.09	13.61	13.38	13.38	55,203
03 Jun 16	13.35000 -0.28	13.52	13.28	13.50	42,903
02 Jun 16	13.63000 -0.12	13.91	13.47	13.72	63,507
01 Jun 16	13.75000 +0.50	13.83	13.30	13.33	139,227
31 May 16	13.25000 -0.12	13.51	13.19	13.40	57,342
27 May 16	13.37000 -0.26	13.81	13.27	13.67	65,713
26 May 16	13.63000 +0.08	13.78	13.49	13.50	67,924
25 May 16	13.55000 +0.04	13.65	13.43	13.51	36,893
24 May 16	13.51000 +0.14	13.65	13.28	13.39	93,398
23 May 16	13.37000 +0.36	13.52	12.99	12.99	79,460
20 May 16	13.01000 +0.13	13.15	12.91	12.95	99,673
19 May 16	12.88000 -0.10	12.97	12.75	12.90	165,060
18 May 16	12.98000 -0.01	13.08	12.81	12.99	69,311
17 May 16	12.99000 -0.49	13.64	12.94	13.49	82,857
16 May 16	13.48000 +0.01	13.71	13.36	13.50	74,629
13 May 16	13.47000 -0.10	13.70	13.32	13.50	88,599
12 May 16	13.57000 +0.33	13.69	13.09	13.32	184,107
11 May 16	13.24000 -0.31	13.56	13.14	13.47	141,272
10 May 16	13.55000 -0.31	13.92	13.32	13.92	95,254
09 May 16	13.86000 +0.43	14.18	13.45	13.45	296,794
06 May 16	13.43000 +0.20	13.75	12.73	13.67	209,976
05 May 16	13.23000 +0.14	13.34	12.88	13.16	106,298
04 May 16	13.09000 +0.05	13.17	12.71	13.00	154,508
03 May 16	13.04000 -0.29	13.30	13.03	13.30	154,811
02 May 16	13.33000 -0.03	13.63	13.21	13.63	109,310
29 Apr 16	13.36000 -0.13	13.53	13.34	13.47	263,382
28 Apr 16	13.49000 -0.02	13.69	13.36	13.47	127,641
27 Apr 16	13.51000 -0.09	13.66	13.42	13.65	177,928
26 Apr 16	13.60000 -0.03	13.87	13.50	13.56	158,673
25 Apr 16	13.63000 +0.28	13.80	13.21	13.65	401,467
22 Apr 16	13.35000 -0.34	14.01	13.14	13.95	549,312
21 Apr 16	13.69000 -6.69	16.23	13.48	16.23	1,718,295
20 Apr 16	20.38000 +1.23	20.63	19.09	19.09	51,988
19 Apr 16	19.15000 -0.35	19.49	18.93	19.49	55,714
18 Apr 16	19.50000 -0.20	19.87	19.22	19.71	46,083
15 Apr 16	19.70000 +0.06	20.05	19.50	19.69	29,609
14 Apr 16	19.64000 -0.35	20.53	19.55	20.53	61,284
13 Apr 16	19.99000 +0.18	20.26	19.86	19.94	77,166
12 Apr 16	19.81000 +0.19	19.92	19.58	19.68	54,690
11 Apr 16	19.62000 -0.66	20.39	19.60	20.31	62,786
08 Apr 16	20.28000 +0.17	20.31	19.93	20.23	34,487
07 Apr 16	20.11000 -0.51	20.78	20.01	20.47	34,140
06 Apr 16	20.62000 +0.87	20.68	19.62	19.71	56,527
05 Apr 16	19.75000 -0.09	19.90	19.66	19.66	46,894
04 Apr 16	19.84000 -1.28	21.12	19.74	21.07	133,909
01 Apr 16	21.12000 -0.15	21.97	20.88	21.16	132,632
31 Mar 16	21.27000 -0.36	21.80	21.25	21.60	42,480
30 Mar 16	21.63000 +0.04	22.20	21.41	21.63	197,351
29 Mar 16	21.59000 +0.26	21.76	21.31	21.34	55,328
28 Mar 16	21.33000 -0.03	21.74	21.06	21.33	48,373
24 Mar 16	21.36000 +0.05	21.52	20.80	21.14	64,481
23 Mar 16	21.31000 -0.25	21.71	21.24	21.64	39,260
22 Mar 16	21.56000 +0.04	21.85	21.27	21.38	40,324
21 Mar 16	21.52000 +0.22	21.90	21.26	21.45	106,048
18 Mar 16	21.30000 +0.09	21.71	21.22	21.35	105,384
17 Mar 16	21.21000 +0.25	21.42	20.75	21.01	28,818
16 Mar 16	20.96000 +0.31	21.09	20.58	20.64	40,797
15 Mar 16	20.65000 -0.28	21.12	20.60	20.92	35,959
14 Mar 16	20.93000 +0.13	21.19	20.82	20.88	36,092
11 Mar 16	20.80000 +0.60	21.00	20.15	20.41	42,414
10 Mar 16	20.20000 -0.57	21.26	19.98	21.26	113,581
09 Mar 16	20.77000 +0.29	21.00	20.46	20.62	94,769
08 Mar 16	20.48000 -0.32	21.06	20.45	20.75	42,646
07 Mar 16	20.80000 +0.31	21.14	20.38	20.38	47,497
04 Mar 16	20.49000 +0.05	21.10	20.42	20.50	56,217
03 Mar 16	20.44000 +0.04	20.49	20.16	20.47	49,739
02 Mar 16	20.40000 +0.21	20.70	20.06	20.29	35,163
01 Mar 16	20.19000 +0.07	20.52	19.60	20.20	117,005
29 Feb 16	20.12000 -0.13	20.56	19.90	20.08	112,977
26 Feb 16	20.25000 +0.20	20.63	20.02	20.05	67,766
25 Feb 16	20.05000 +0.41	20.32	19.58	19.61	53,644
24 Feb 16	19.64000 +0.38	19.73	18.87	19.15	47,575
23 Feb 16	19.26000 +0.14	19.51	18.97	19.14	54,990
22 Feb 16	19.12000 -0.14	19.67	18.94	19.41	140,251
19 Feb 16	19.26000 -0.11	19.95	19.03	19.37	196,113
18 Feb 16	19.37000 +0.05	19.75	18.71	19.28	79,879
17 Feb 16	19.32000 +0.34	19.52	18.99	18.99	84,769
16 Feb 16	18.98000 +0.62	19.13	18.21	18.57	66,610
12 Feb 16	18.36000 +0.65	18.66	17.80	17.80	72,492
11 Feb 16	17.71000 +0.62	17.73	16.88	16.88	129,818
10 Feb 16	17.09000 -0.82	18.07	16.99	17.71	164,951
09 Feb 16	17.91000 -0.04	18.26	17.69	17.73	106,703
08 Feb 16	17.95000 -0.16	18.10	17.69	18.01	74,282
05 Feb 16	18.11000 -0.12	18.60	17.76	18.25	92,206
04 Feb 16	18.23000 +0.21	18.39	17.81	17.90	125,447
03 Feb 16	18.02000 +0.36	18.11	17.41	17.78	171,373
02 Feb 16	17.66000 -0.36	17.86	17.18	17.81	126,044
01 Feb 16	18.02000 +0.01	18.28	17.19	17.64	172,122
29 Jan 16	18.01000 -2.72	19.24	16.59	19.18	744,777
28 Jan 16	20.73000 +0.06	20.86	20.38	20.77	83,239
27 Jan 16	20.67000 -0.40	21.10	20.54	20.89	123,628
26 Jan 16	21.07000 +0.29	21.07	20.60	20.85	96,545
25 Jan 16	20.78000 -0.58	21.48	20.66	21.36	85,632
22 Jan 16	21.36000 +0.37	21.99	21.08	21.08	219,104
21 Jan 16	20.99000 +0.40	21.72	20.46	20.51	111,788
20 Jan 16	20.59000 -0.16	20.83	19.82	20.50	114,765
19 Jan 16	20.75000 -0.77	21.68	20.57	21.51	128,549
15 Jan 16	21.52000 -0.08	21.78	20.21	21.11	130,578
14 Jan 16	21.60000 -0.39	22.11	21.42	22.11	94,921
13 Jan 16	21.99000 +1.24	22.43	20.83	20.83	167,360
12 Jan 16	20.75000 +0.02	21.14	20.53	20.81	65,466
11 Jan 16	20.73000 +0.31	20.99	20.45	20.45	120,235
08 Jan 16	20.42000 +0.56	20.87	19.75	19.75	102,829
07 Jan 16	19.86000 -0.22	19.94	19.61	19.71	73,349
06 Jan 16	20.08000 -0.08	20.11	19.68	19.95	111,936
05 Jan 16	20.16000 -0.04	20.59	20.08	20.20	43,542
04 Jan 16	20.20000 -0.17	20.29	19.69	20.11	65,443
31 Dec 15	20.37000 -0.38	20.77	20.15	20.77	59,099
30 Dec 15	20.75000 -0.14	21.19	20.68	20.96	38,562
29 Dec 15	20.89000 +0.29	20.95	20.52	20.75	59,487
28 Dec 15	20.60000 -0.32	20.89	20.30	20.75	24,902
24 Dec 15	20.92000 -0.02	21.10	20.75	20.90	12,379
23 Dec 15	20.94000 +0.35	21.13	20.56	20.65	40,631
22 Dec 15	20.59000 +0.17	20.70	20.38	20.52	40,273
21 Dec 15	20.42000 +0.29	20.53	19.97	20.40	49,062
18 Dec 15	20.13000 -0.33	20.60	20.13	20.34	104,756
17 Dec 15	20.46000 -0.27	21.09	19.75	20.88	59,193
16 Dec 15	20.73000 +0.54	20.80	20.32	20.34	23,505
15 Dec 15	20.19000 +0.11	20.33	20.03	20.13	44,461
14 Dec 15	20.08000 -0.01	20.20	20.01	20.01	56,029
11 Dec 15	20.09000 -0.09	20.29	19.82	19.91	94,447
10 Dec 15	20.18000 +0.07	20.51	20.14	20.29	29,098
09 Dec 15	20.11000 +0.10	20.24	19.88	20.03	42,558
08 Dec 15	20.01000 -0.23	20.40	19.80	19.95	51,205
07 Dec 15	20.24000 +0.23	20.42	19.71	19.96	54,503
04 Dec 15	20.01000 +0.18	20.48	19.68	19.82	54,399
03 Dec 15	19.83000 -0.26	20.33	19.68	20.09	74,134
02 Dec 15	20.09000 -0.29	20.58	19.51	20.28	78,695
01 Dec 15	20.38000 -0.43	20.84	20.14	20.84	62,808
30 Nov 15	20.81000 -0.32	21.18	20.76	21.09	92,732
27 Nov 15	21.13000 +0.15	21.48	20.72	20.89	29,377
25 Nov 15	20.98000 +0.38	21.22	20.54	20.54	57,076
24 Nov 15	20.60000 -0.25	21.01	20.47	20.75	75,583
23 Nov 15	20.85000 -0.78	21.51	20.24	21.34	201,163
20 Nov 15	21.63000 +0.51	21.87	19.50	21.17	287,396
19 Nov 15	21.12000 +0.22	21.32	20.41	20.93	200,833
18 Nov 15	20.90000 -0.36	21.12	20.26	20.83	104,735
17 Nov 15	21.26000 +0.05	21.50	21.04	21.26	70,676
16 Nov 15	21.21000 -0.59	22.33	20.59	21.72	126,166
13 Nov 15	21.80000 -0.19	22.37	21.50	21.80	96,968
12 Nov 15	21.99000 -0.15	22.11	21.50	22.11	52,994
11 Nov 15	22.14000 -0.23	22.71	21.89	22.55	53,734
10 Nov 15	22.37000 +0.10	22.50	21.92	22.26	32,691
09 Nov 15	22.27000 -0.78	22.94	22.12	22.94	38,096
06 Nov 15	23.05000 +0.21	23.23	22.21	22.81	39,871
05 Nov 15	22.84000 -0.01	22.85	22.19	22.69	36,053
04 Nov 15	22.85000 -0.63	23.71	22.70	23.57	93,370
03 Nov 15	23.48000 -0.50	23.83	23.05	23.83	43,813
02 Nov 15	23.98000 +0.03	24.50	23.47	23.99	55,727
30 Oct 15	23.95000 -0.20	24.17	23.62	24.17	49,867
29 Oct 15	24.15000 -0.08	24.60	23.93	24.30	31,211
28 Oct 15	24.23000 +1.07	24.33	23.01	23.23	31,823
27 Oct 15	23.16000 -0.65	23.76	22.97	23.76	38,629
26 Oct 15	23.81000 -0.78	24.46	23.68	24.44	24,489
23 Oct 15	24.59000 -0.07	25.01	24.45	24.76	29,039
22 Oct 15	24.66000 +0.01	25.37	24.50	24.55	28,198
21 Oct 15	24.65000 -0.10	25.05	24.46	24.75	33,371
20 Oct 15	24.75000 -0.61	25.73	24.67	25.37	46,146
19 Oct 15	25.36000 +0.77	25.47	24.57	24.67	54,047
16 Oct 15	24.59000 +0.37	24.78	24.03	24.33	44,204
15 Oct 15	24.22000 +0.52	24.29	23.44	23.80	60,095
14 Oct 15	23.70000 -0.67	24.51	23.56	24.42	30,498
13 Oct 15	24.37000 -0.46	25.15	24.33	24.87	26,301
12 Oct 15	24.83000 -0.10	25.24	24.48	24.96	32,531
09 Oct 15	24.93000 -0.44	25.85	24.71	25.50	109,984
08 Oct 15	25.37000 +0.44	25.57	24.86	24.88	72,307
07 Oct 15	24.93000 +0.36	25.06	24.68	24.69	108,072
06 Oct 15	24.57000 +0.21	24.77	24.11	24.32	85,491
05 Oct 15	24.36000 +0.79	24.45	23.63	23.68	75,197
02 Oct 15	23.57000 +1.02	23.57	22.27	22.42	42,918
01 Oct 15	22.55000 -0.14	22.67	22.45	22.62	59,011
30 Sep 15	22.69000 -0.24	23.19	22.53	22.92	43,727
29 Sep 15	22.93000 +0.18	23.00	22.57	22.71	53,028
28 Sep 15	22.75000 -0.09	23.12	22.55	22.88	103,541
25 Sep 15	22.84000 -0.44	23.52	22.70	23.36	89,837
24 Sep 15	23.28000 -0.30	23.53	22.95	23.52	48,910
23 Sep 15	23.58000 +0.08	23.68	23.18	23.53	49,278
22 Sep 15	23.50000 -0.40	23.74	23.23	23.66	42,094
21 Sep 15	23.90000 -0.26	24.40	23.77	24.39	53,963
18 Sep 15	24.16000 -0.09	24.52	23.49	24.09	175,635
17 Sep 15	24.25000 +1.08	24.28	23.13	23.13	54,217
16 Sep 15	23.17000 -0.16	23.45	22.98	23.28	46,872
15 Sep 15	23.33000 +0.62	23.38	22.68	22.84	68,880
14 Sep 15	22.71000 +0.06	22.88	22.46	22.66	113,878
11 Sep 15	22.65000 -1.08	23.86	22.37	23.65	279,521
10 Sep 15	23.73000 -0.02	24.23	23.03	23.73	271,047
09 Sep 15	23.75000 -1.07	25.17	23.68	24.91	304,426
08 Sep 15	24.82000 +0.02	25.00	24.59	25.00	82,312
04 Sep 15	24.80000 +0.42	24.99	24.00	24.06	58,418
03 Sep 15	24.38000 -0.04	24.75	23.88	24.39	154,852
02 Sep 15	24.42000 +0.08	24.71	24.10	24.24	224,595
01 Sep 15	24.34000 +0.06	24.38	23.95	24.00	114,089
31 Aug 15	24.28000 +0.44	24.30	23.68	23.69	78,747
28 Aug 15	23.84000 -0.08	23.95	23.11	23.67	55,653
27 Aug 15	23.92000 +0.78	23.96	22.75	23.23	134,758
26 Aug 15	23.14000 +0.07	24.52	22.74	23.85	186,878
25 Aug 15	23.07000 +0.12	23.55	22.87	23.42	75,541
24 Aug 15	22.95000 -0.69	23.37	19.82	22.13	114,274
21 Aug 15	23.64000 -0.21	24.06	23.22	23.60	86,252
20 Aug 15	23.85000 -0.37	24.15	23.80	23.98	54,582
19 Aug 15	24.22000 -0.11	24.50	24.00	24.32	39,548
18 Aug 15	24.33000 -0.55	24.81	24.22	24.75	81,378
17 Aug 15	24.88000 -0.18	25.25	24.61	24.97	38,492
14 Aug 15	25.06000 +0.44	25.18	24.51	24.54	52,564
13 Aug 15	24.62000 -0.28	25.22	24.42	25.20	83,981
12 Aug 15	24.90000 +0.88	24.94	23.68	24.00	57,240
11 Aug 15	24.02000 -0.70	24.83	23.93	24.62	73,427
10 Aug 15	24.72000 -0.47	25.37	24.50	25.30	146,733
07 Aug 15	25.19000 -0.56	25.74	25.10	25.53	83,008
06 Aug 15	25.75000 -0.15	26.33	25.20	26.17	63,581
05 Aug 15	25.90000 +0.30	26.66	25.67	25.89	116,279
04 Aug 15	25.60000 -0.06	26.92	25.45	26.92	150,898
03 Aug 15	25.66000 -1.08	27.00	25.32	26.70	155,632
31 Jul 15	26.74000 +5.21	28.67	22.17	23.00	821,138
30 Jul 15	21.53000 -0.76	22.08	20.38	22.08	228,272
29 Jul 15	22.29000 -0.09	22.97	21.96	22.42	90,562
28 Jul 15	22.38000 +0.07	22.59	21.50	22.19	83,599
27 Jul 15	22.31000 -0.23	22.56	22.16	22.37	26,035
24 Jul 15	22.54000 -0.21	22.98	22.14	22.72	76,641
23 Jul 15	22.75000 -0.45	23.21	22.61	23.21	48,506
22 Jul 15	23.20000 +0.22	23.41	23.01	23.04	78,448
21 Jul 15	22.98000 -0.29	23.37	22.76	23.20	180,530
20 Jul 15	23.27000 -0.86	24.10	23.15	24.10	55,345
17 Jul 15	24.13000 -0.50	25.35	23.97	24.70	44,690
16 Jul 15	24.63000 +0.39	24.76	23.79	24.28	22,145
15 Jul 15	24.24000 -0.55	24.89	24.17	24.89	33,554
14 Jul 15	24.79000 +0.07	24.98	24.77	24.78	37,079
13 Jul 15	24.72000 -0.08	25.09	24.51	24.80	43,317
10 Jul 15	24.80000 +0.01	25.13	24.68	24.96	24,169
09 Jul 15	24.79000 -0.56	25.77	24.58	25.72	141,024
08 Jul 15	25.35000 -0.26	25.61	25.14	25.53	53,646
07 Jul 15	25.61000 +0.48	25.95	25.08	25.32	87,629
06 Jul 15	25.13000 +0.54	25.43	24.36	24.60	98,494
02 Jul 15	24.59000 -0.07	24.91	24.31	24.64	51,952
01 Jul 15	24.66000 +0.04	24.95	24.38	24.95	45,086
30 Jun 15	24.62000 +0.67	24.78	24.06	24.14	40,050
29 Jun 15	23.95000 -0.65	24.87	23.94	24.59	89,136
26 Jun 15	24.60000 +0.11	24.78	24.34	24.67	64,447
25 Jun 15	24.49000 +0.36	24.57	24.01	24.12	40,649
24 Jun 15	24.13000 -0.68	24.89	24.06	24.73	41,739
23 Jun 15	24.81000 +0.20	24.93	24.45	24.51	45,887
22 Jun 15	24.61000 -0.12	24.97	24.34	24.73	52,872
19 Jun 15	24.73000 +0.67	25.00	24.14	24.14	106,726
18 Jun 15	24.06000 +1.18	24.18	22.87	22.87	48,565
17 Jun 15	22.88000 +0.07	23.49	22.55	22.90	98,995
16 Jun 15	22.81000 +0.13	22.96	22.64	22.65	97,047
15 Jun 15	22.68000 -0.60	23.23	22.62	23.00	70,989
12 Jun 15	23.28000 -0.02	23.47	23.22	23.32	58,189
11 Jun 15	23.30000 +0.00	23.61	23.16	23.29	48,826
10 Jun 15	23.30000 +0.45	23.47	22.87	22.87	71,910
09 Jun 15	22.85000 -0.63	23.62	22.62	23.53	161,640
08 Jun 15	23.48000 -0.89	24.50	23.38	24.37	72,456
05 Jun 15	24.37000 +0.15	25.54	24.30	24.88	229,824
04 Jun 15	24.22000 -0.65	24.81	23.87	24.69	69,548
03 Jun 15	24.87000 -0.13	25.14	24.68	25.14	82,099
02 Jun 15	25.00000 -0.03	25.40	24.59	24.84	67,211
01 Jun 15	25.03000 +0.82	25.07	24.16	24.27	100,063
29 May 15	24.21000 -0.04	24.35	23.67	24.25	109,830
28 May 15	24.25000 -0.25	24.57	23.92	24.43	101,706
27 May 15	24.50000 -0.39	24.83	24.42	24.73	70,258
26 May 15	24.89000 -0.28	25.10	24.38	25.09	134,427
22 May 15	25.17000 -0.36	25.71	25.00	25.36	75,264
21 May 15	25.53000 -0.25	25.84	25.23	25.67	34,095
20 May 15	25.78000 -0.06	26.05	25.47	25.76	48,422
19 May 15	25.84000 +0.44	26.03	25.03	25.26	102,647
18 May 15	25.40000 -0.09	25.83	25.22	25.43	59,210
15 May 15	25.49000 +0.06	25.64	25.31	25.50	49,818
14 May 15	25.43000 +0.81	25.77	24.62	24.75	131,750
13 May 15	24.62000 -0.21	24.92	24.28	24.74	73,678
12 May 15	24.83000 +0.70	24.85	23.71	23.91	97,131
11 May 15	24.13000 +0.55	24.95	23.55	23.62	113,294
08 May 15	23.58000 -2.30	26.81	23.38	26.28	355,013
07 May 15	25.88000 -0.99	26.68	25.02	26.68	278,345
06 May 15	26.87000 +0.34	26.94	26.29	26.69	68,880
05 May 15	26.53000 -0.02	26.69	26.28	26.41	75,419
04 May 15	26.55000 +0.05	26.88	26.29	26.50	50,960
01 May 15	26.50000 +0.18	26.65	26.00	26.31	67,876
30 Apr 15	26.32000 -0.74	26.85	26.03	26.85	82,557
29 Apr 15	27.06000 -0.71	27.57	26.67	27.57	58,032
28 Apr 15	27.77000 +1.31	28.44	26.78	27.13	95,889
27 Apr 15	26.46000 -0.27	26.97	26.04	26.67	54,171
24 Apr 15	26.73000 +0.03	26.95	25.94	26.77	119,403
23 Apr 15	26.70000 +0.22	26.81	26.01	26.38	73,505
22 Apr 15	26.48000 -0.20	26.74	26.33	26.70	69,098
21 Apr 15	26.68000 +0.37	26.85	26.22	26.67	67,267
20 Apr 15	26.31000 +0.09	26.60	26.17	26.35	64,149
17 Apr 15	26.22000 -0.33	26.31	25.60	26.28	125,661
16 Apr 15	26.55000 -1.73	28.37	26.45	28.26	167,432
15 Apr 15	28.28000 -1.16	29.90	27.96	29.43	167,811
14 Apr 15	29.44000 +0.65	29.65	28.58	28.63	111,650
13 Apr 15	28.79000 -0.03	29.00	28.54	28.65	71,368
10 Apr 15	28.82000 -0.39	29.21	28.57	29.21	45,341
09 Apr 15	29.21000 +0.10	29.40	28.65	29.22	63,830
08 Apr 15	29.11000 +0.36	29.30	28.45	28.86	65,421
07 Apr 15	28.75000 +0.42	29.78	28.37	28.50	75,753
06 Apr 15	28.33000 +0.01	28.46	28.04	28.09	54,711
02 Apr 15	28.32000 +0.52	28.37	27.71	27.96	54,564
01 Apr 15	27.80000 +0.19	27.88	27.07	27.53	56,288
31 Mar 15	27.61000 +0.05	27.89	27.28	27.64	63,745
30 Mar 15	27.56000 +0.47	27.74	27.13	27.13	38,581
27 Mar 15	27.09000 +0.37	27.22	26.46	26.81	89,097
26 Mar 15	26.72000 -0.19	27.22	26.45	26.67	40,479
25 Mar 15	26.91000 -0.44	27.53	26.47	27.46	129,373
24 Mar 15	27.35000 +0.36	27.43	26.90	26.90	34,802
23 Mar 15	26.99000 +0.55	27.44	26.33	26.33	153,677
20 Mar 15	26.44000 -0.18	26.85	26.21	26.58	127,118
19 Mar 15	26.62000 -0.54	27.39	26.46	27.16	104,135
18 Mar 15	27.16000 -0.61	27.89	26.97	27.89	163,878
17 Mar 15	27.77000 -0.65	28.59	27.56	28.45	68,480
16 Mar 15	28.42000 -0.95	29.85	28.25	29.62	136,931
13 Mar 15	29.37000 -0.57	30.65	29.15	30.02	81,386
12 Mar 15	29.94000 +0.98	30.00	28.81	28.86	207,856
11 Mar 15	28.96000 -0.18	29.42	28.68	29.09	54,883
10 Mar 15	29.14000 -0.87	30.30	29.01	29.87	66,089
09 Mar 15	30.01000 +0.37	30.67	29.22	29.61	133,440
06 Mar 15	29.64000 +0.48	30.27	28.55	29.16	170,648
05 Mar 15	29.16000 -0.04	29.58	28.50	29.46	111,646
04 Mar 15	29.20000 +0.45	29.74	28.49	28.58	126,426
03 Mar 15	28.75000 -0.78	29.61	28.56	29.25	63,049
02 Mar 15	29.53000 +0.08	30.00	29.01	29.27	98,444
27 Feb 15	29.45000 -0.32	29.87	29.30	29.87	67,492
26 Feb 15	29.77000 +0.40	30.46	29.20	29.45	101,739
25 Feb 15	29.37000 -0.25	29.75	29.18	29.62	65,414
24 Feb 15	29.62000 -0.17	30.28	29.50	29.71	48,158
23 Feb 15	29.79000 -0.30	30.19	29.60	30.19	38,302
20 Feb 15	30.09000 -0.29	30.43	29.95	30.38	38,822
19 Feb 15	30.38000 -0.18	30.86	30.30	30.76	53,771
18 Feb 15	30.56000 +0.31	31.00	30.31	30.41	76,424
17 Feb 15	30.25000 -0.03	30.68	30.12	30.47	64,906
13 Feb 15	30.28000 +0.45	31.08	29.61	29.80	87,246
12 Feb 15	29.83000 -0.60	31.25	29.70	30.98	105,428
11 Feb 15	30.43000 +0.59	30.54	29.64	30.10	89,008
10 Feb 15	29.84000 -0.43	30.75	29.66	30.61	82,516
09 Feb 15	30.27000 -1.03	31.42	30.26	31.11	106,821
06 Feb 15	31.30000 -0.24	31.83	30.94	31.72	83,531
05 Feb 15	31.54000 +0.47	31.89	31.07	31.25	162,550
04 Feb 15	31.07000 +1.43	31.33	29.59	29.63	146,417
03 Feb 15	29.64000 -0.57	30.44	28.98	30.24	188,377
02 Feb 15	30.21000 -0.59	30.69	29.40	30.28	367,209
30 Jan 15	30.80000 +2.34	35.00	30.01	30.07	1,009,419
29 Jan 15	28.46000 +0.40	28.58	27.69	28.22	151,895
28 Jan 15	28.06000 -0.19	28.90	27.85	28.80	170,596
27 Jan 15	28.25000 +0.75	28.43	27.30	27.39	210,864
26 Jan 15	27.50000 -1.04	28.68	26.89	28.54	136,888
23 Jan 15	28.54000 +1.01	28.85	27.02	27.62	536,857
22 Jan 15	27.53000 +0.02	28.00	26.99	27.51	160,856
21 Jan 15	27.51000 -0.02	27.73	27.13	27.38	68,191
20 Jan 15	27.53000 +0.26	27.81	26.93	27.26	85,996
16 Jan 15	27.27000 +0.85	27.50	25.97	26.28	208,430
15 Jan 15	26.42000 +0.44	26.51	25.61	26.05	182,562
14 Jan 15	25.98000 +0.10	26.02	25.63	25.72	62,109
13 Jan 15	25.88000 -0.22	27.15	25.02	26.37	330,451
12 Jan 15	26.10000 +0.22	26.37	25.44	26.04	100,267
09 Jan 15	25.88000 -0.20	26.14	25.62	26.03	108,927
08 Jan 15	26.08000 -0.25	26.70	25.64	26.60	106,271
07 Jan 15	26.33000 +0.84	26.76	25.39	25.75	199,435
06 Jan 15	25.49000 -1.28	26.73	24.84	26.70	262,168
05 Jan 15	26.77000 +0.15	27.19	26.24	26.58	150,917
02 Jan 15	26.62000 -1.55	28.44	26.11	28.44	99,076
31 Dec 14	28.17000 +1.35	28.72	26.96	26.96	101,211
30 Dec 14	26.82000 -0.55	27.72	26.65	27.43	62,805
29 Dec 14	27.37000 +0.63	27.48	26.61	26.61	52,392
26 Dec 14	26.74000 +0.35	26.86	26.11	26.30	51,814
24 Dec 14	26.39000 +0.09	26.50	26.10	26.29	23,552
23 Dec 14	26.30000 -0.12	26.69	26.26	26.69	214,967
22 Dec 14	26.42000 +0.03	26.59	26.33	26.36	71,272
19 Dec 14	26.39000 -0.07	26.56	26.32	26.43	113,706
18 Dec 14	26.46000 -0.07	26.75	26.20	26.75	64,543
17 Dec 14	26.53000 +0.57	26.69	25.96	26.08	123,916
16 Dec 14	25.96000 +0.24	26.35	25.54	25.68	90,310
15 Dec 14	25.72000 -0.21	26.33	25.46	25.95	99,843
12 Dec 14	25.93000 -0.38	26.43	25.32	26.07	105,633
11 Dec 14	26.31000 +0.86	26.96	25.61	25.61	195,192
10 Dec 14	25.45000 +0.17	25.66	24.95	25.36	76,068
09 Dec 14	25.28000 +0.29	25.50	24.32	24.62	119,534
08 Dec 14	24.99000 +0.00	25.18	24.62	25.07	87,444
05 Dec 14	24.99000 +0.86	25.15	24.18	24.18	81,897
04 Dec 14	24.13000 -0.43	25.16	24.10	24.69	154,260
03 Dec 14	24.56000 +1.01	25.16	23.32	23.63	196,428
02 Dec 14	23.55000 +0.57	23.69	23.00	23.01	116,730
01 Dec 14	22.98000 +0.50	23.46	22.82	23.16	199,791
28 Nov 14	22.48000 +0.00	22.88	22.35	22.54	47,557
26 Nov 14	22.48000 +0.00	22.99	22.34	22.56	116,201
25 Nov 14	22.48000 -0.57	23.22	21.89	23.02	218,621
24 Nov 14	23.05000 -0.10	23.72	22.91	23.36	291,526
21 Nov 14	23.15000 +3.80	23.84	22.00	22.01	612,318
20 Nov 14	19.35000 +0.07	19.40	19.00	19.12	160,852
19 Nov 14	19.28000 -0.36	19.68	18.93	19.68	149,899
18 Nov 14	19.64000 +0.29	19.87	19.38	19.47	186,946
17 Nov 14	19.35000 +0.30	19.51	19.07	19.10	94,057
14 Nov 14	19.05000 +0.26	19.22	18.74	18.85	64,428
13 Nov 14	18.79000 -0.05	19.45	18.69	18.69	106,334
12 Nov 14	18.84000 +0.54	19.00	18.03	18.26	55,113
11 Nov 14	18.30000 +0.20	18.41	17.95	18.03	49,676
10 Nov 14	18.10000 +0.12	18.47	17.83	17.98	72,703
07 Nov 14	17.98000 -0.54	18.69	17.87	18.63	138,059
06 Nov 14	18.52000 +0.35	18.79	18.11	18.31	105,738
05 Nov 14	18.17000 +0.48	18.37	17.79	17.93	109,584
04 Nov 14	17.69000 -0.20	18.21	17.53	17.89	37,290
03 Nov 14	17.89000 -0.22	18.32	17.70	18.22	53,824
31 Oct 14	18.11000 +0.53	18.27	17.79	17.87	63,607
30 Oct 14	17.58000 +0.26	17.83	17.12	17.26	47,486
29 Oct 14	17.32000 -0.18	17.56	17.09	17.53	43,273
28 Oct 14	17.50000 +1.03	17.60	16.34	16.48	62,446
27 Oct 14	16.47000 -0.39	16.78	16.22	16.78	87,472
24 Oct 14	16.86000 -0.10	17.00	16.59	16.91	40,625
23 Oct 14	16.96000 +0.24	17.23	16.57	16.83	94,182
22 Oct 14	16.72000 -0.81	17.75	16.68	17.52	52,182
21 Oct 14	17.53000 -0.21	17.91	17.38	17.79	92,002
20 Oct 14	17.74000 +0.24	17.94	17.46	17.46	72,176
17 Oct 14	17.50000 -0.18	17.97	17.38	17.97	137,855
16 Oct 14	17.68000 +1.06	17.85	16.54	16.66	256,397
15 Oct 14	16.62000 +0.48	16.89	16.00	16.06	209,681
14 Oct 14	16.14000 -0.41	17.08	15.93	16.69	168,586
13 Oct 14	16.55000 +0.56	16.88	15.90	15.90	97,277
10 Oct 14	15.99000 -0.20	16.27	15.94	16.12	105,229
09 Oct 14	16.19000 -0.69	16.73	16.17	16.73	69,324
08 Oct 14	16.88000 +0.28	17.01	16.52	16.64	96,766
07 Oct 14	16.60000 +0.03	17.16	16.39	16.52	127,465
06 Oct 14	16.57000 +0.33	16.68	16.12	16.27	56,015
03 Oct 14	16.24000 +0.04	16.72	16.15	16.22	79,325
02 Oct 14	16.20000 -0.10	16.55	15.91	16.30	164,200
01 Oct 14	16.30000 +0.02	16.85	15.89	16.25	197,302
30 Sep 14	16.28000 -0.86	17.10	16.01	17.10	338,710
29 Sep 14	17.14000 -0.10	17.31	17.00	17.07	116,748
26 Sep 14	17.24000 -0.21	17.44	17.09	17.44	78,528
25 Sep 14	17.45000 +0.01	17.91	16.95	17.36	255,425
24 Sep 14	17.44000 +0.14	17.55	17.10	17.32	73,936
23 Sep 14	17.30000 -0.63	18.06	17.25	17.90	150,656
22 Sep 14	17.93000 -0.40	18.33	17.91	18.28	102,689
19 Sep 14	18.33000 -0.40	18.88	18.26	18.88	101,900
18 Sep 14	18.73000 +0.78	18.76	18.07	18.07	89,500
17 Sep 14	17.95000 -0.77	18.91	17.88	18.71	255,400
16 Sep 14	18.72000 -0.01	18.97	18.17	18.74	99,100
15 Sep 14	18.73000 -0.07	18.95	18.63	18.80	104,300
12 Sep 14	18.80000 +0.06	18.91	18.69	18.79	101,200
11 Sep 14	18.74000 +0.24	18.92	18.33	18.35	60,000
10 Sep 14	18.50000 +0.14	18.77	18.31	18.36	59,200
09 Sep 14	18.36000 -0.47	18.91	18.15	18.91	150,900
08 Sep 14	18.83000 -0.10	19.11	18.75	18.84	64,900
05 Sep 14	18.93000 +0.32	19.00	18.53	18.53	232,500
04 Sep 14	18.61000 -0.06	18.78	18.40	18.67	81,500
03 Sep 14	18.67000 +0.13	18.73	18.50	18.64	115,600
02 Sep 14	18.54000 +0.09	18.69	18.35	18.48	132,900
29 Aug 14	18.45000 +0.38	18.47	18.00	18.07	120,200
28 Aug 14	18.07000 -0.62	18.68	17.89	18.50	193,500
27 Aug 14	18.69000 -0.20	18.93	18.68	18.85	57,100
26 Aug 14	18.89000 -0.04	19.08	18.85	18.90	52,500
25 Aug 14	18.93000 -0.10	19.36	18.82	19.05	78,100
22 Aug 14	19.03000 +0.74	19.08	18.13	18.31	118,500
21 Aug 14	18.29000 -0.13	18.50	18.05	18.38	133,700
20 Aug 14	18.42000 -0.13	18.53	18.34	18.47	66,900
19 Aug 14	18.55000 -0.15	18.83	18.54	18.74	72,800
18 Aug 14	18.70000 +0.18	18.94	18.11	18.69	109,600
15 Aug 14	18.52000 -0.35	19.01	18.47	18.99	152,500
14 Aug 14	18.87000 -0.24	19.14	18.62	19.14	199,300
13 Aug 14	19.11000 -0.03	19.36	19.01	19.28	84,900
12 Aug 14	19.14000 -0.54	19.66	19.05	19.66	214,600
11 Aug 14	19.68000 -0.24	20.04	19.64	20.04	195,500
08 Aug 14	19.92000 -0.04	20.31	19.77	19.93	247,600
07 Aug 14	19.96000 -0.43	20.42	19.82	20.40	155,900
06 Aug 14	20.39000 +0.04	20.50	20.14	20.18	123,900
05 Aug 14	20.35000 +0.25	20.59	19.87	19.99	226,800
04 Aug 14	20.10000 -0.59	20.32	19.78	19.88	261,400
01 Aug 14	20.69000 -1.99	22.85	19.62	22.59	983,400
31 Jul 14	22.68000 -1.20	23.96	22.60	23.52	341,300
30 Jul 14	23.88000 +0.15	24.15	23.61	23.79	212,500
29 Jul 14	23.73000 +0.31	23.93	23.38	23.49	232,600
28 Jul 14	23.42000 -0.15	23.67	23.34	23.62	157,300
25 Jul 14	23.57000 -0.13	23.80	23.36	23.45	106,400
24 Jul 14	23.70000 +0.21	23.78	23.36	23.51	84,200
23 Jul 14	23.49000 -0.48	24.09	23.43	23.92	160,100
22 Jul 14	23.97000 +0.04	24.09	23.77	23.98	165,600
21 Jul 14	23.93000 +0.02	24.27	23.53	23.76	122,300
18 Jul 14	23.91000 +0.00	24.19	23.20	23.20	148,500
17 Jul 14	23.91000 +0.94	24.19	23.20	23.20	151,100
16 Jul 14	22.97000 +0.07	23.11	22.52	23.11	103,400
15 Jul 14	22.90000 +0.19	23.00	22.24	22.70	131,300
14 Jul 14	22.71000 -0.07	22.98	22.51	22.93	71,800
11 Jul 14	22.78000 +0.60	23.22	22.17	22.20	123,100
10 Jul 14	22.18000 +0.41	22.32	21.10	21.36	137,000
09 Jul 14	21.77000 +0.30	21.90	21.16	21.52	121,300
08 Jul 14	21.47000 -0.69	22.19	20.98	22.19	155,100
07 Jul 14	22.16000 -0.30	22.41	22.03	22.39	116,400
03 Jul 14	22.46000 +0.52	22.50	21.95	22.07	82,200
02 Jul 14	21.94000 +0.13	22.05	21.74	21.90	126,800
01 Jul 14	21.81000 +0.40	22.01	21.38	21.58	100,200
30 Jun 14	21.41000 +0.75	21.59	20.68	20.68	81,500
27 Jun 14	20.66000 -0.17	20.87	20.26	20.65	165,900
26 Jun 14	20.83000 -0.42	21.43	20.50	21.19	103,500
25 Jun 14	21.25000 +0.01	21.37	20.76	21.18	138,400
24 Jun 14	21.24000 -0.65	22.10	21.19	21.93	107,300
23 Jun 14	21.89000 +0.10	22.04	21.45	21.84	63,600
20 Jun 14	21.79000 -0.25	22.16	21.73	22.00	134,400
19 Jun 14	22.04000 -0.43	22.47	21.88	22.45	87,500
18 Jun 14	22.47000 -0.45	22.85	22.14	22.80	195,900
17 Jun 14	22.92000 +0.00	23.19	22.85	22.99	198,900
16 Jun 14	22.92000 -0.08	23.01	22.41	22.94	130,900
13 Jun 14	23.00000 +0.58	23.19	22.35	22.45	149,100
12 Jun 14	22.42000 +0.18	22.49	22.04	22.20	100,400
11 Jun 14	22.24000 -0.02	22.38	22.00	22.15	94,600
10 Jun 14	22.26000 +0.18	22.32	21.84	22.08	192,700
09 Jun 14	22.08000 +0.05	22.12	21.76	21.96	197,900
06 Jun 14	22.03000 +0.74	22.10	21.32	21.41	140,900
05 Jun 14	21.29000 +0.42	21.39	20.31	20.82	135,100
04 Jun 14	20.87000 +0.64	20.96	20.05	20.16	168,200
03 Jun 14	20.23000 +0.50	20.45	19.06	19.78	688,700
02 Jun 14	19.73000 -1.06	20.56	18.95	20.56	516,100
30 May 14	20.79000 +0.08	20.84	19.94	20.75	263,800
29 May 14	20.71000 +0.10	21.03	20.51	20.63	156,800
28 May 14	20.61000 -1.08	21.76	20.35	21.60	202,300
27 May 14	21.69000 +0.34	21.78	21.29	21.38	220,900
23 May 14	21.35000 +0.26	21.45	20.81	21.02	90,200
22 May 14	21.09000 +0.32	21.59	20.37	20.37	233,500
21 May 14	20.77000 -1.43	22.34	20.72	22.00	455,400
20 May 14	22.20000 -0.92	23.00	21.67	22.96	174,700
19 May 14	23.12000 -0.07	23.51	22.81	23.00	137,200
16 May 14	23.19000 +0.17	23.53	23.02	23.10	108,800
15 May 14	23.02000 +0.04	23.16	22.32	23.00	175,000
14 May 14	22.98000 -1.02	24.08	22.93	23.88	205,600
13 May 14	24.00000 -0.31	24.65	23.78	24.51	188,200
12 May 14	24.31000 +0.13	24.63	23.91	24.25	244,500
09 May 14	24.18000 +1.51	24.32	22.72	22.85	395,200
08 May 14	22.67000 +0.04	23.59	22.32	22.41	408,900
07 May 14	22.63000 -1.15	23.46	21.55	23.35	584,100
06 May 14	23.78000 -0.19	24.08	23.58	24.00	339,900
05 May 14	23.97000 +0.82	25.28	22.59	23.02	770,700
02 May 14	23.15000 -13.35	29.99	23.02	28.01	2,507,800
01 May 14	36.50000 +0.90	36.52	35.35	35.57	107,100
30 Apr 14	35.60000 -0.42	36.16	34.76	36.11	147,600
29 Apr 14	36.02000 -0.46	36.77	35.71	36.41	83,500
28 Apr 14	36.48000 +0.26	36.88	35.99	36.50	93,200
25 Apr 14	36.22000 -0.15	36.57	36.01	36.09	86,300
24 Apr 14	36.37000 -0.29	37.01	35.67	37.01	133,800
23 Apr 14	36.66000 -0.25	37.29	36.40	36.97	106,400
22 Apr 14	36.91000 +1.12	37.35	35.91	35.91	87,300
21 Apr 14	35.79000 +0.59	36.53	35.21	35.21	71,300
17 Apr 14	35.20000 +0.22	35.81	34.00	34.89	168,400
16 Apr 14	34.98000 +0.11	35.62	34.41	35.28	142,900
15 Apr 14	34.87000 -0.24	35.66	34.10	35.30	140,700
14 Apr 14	35.11000 -0.89	36.43	34.68	36.21	176,200
11 Apr 14	36.00000 -1.29	37.47	35.87	36.94	186,900
10 Apr 14	37.29000 -1.70	38.90	36.69	38.90	180,500
09 Apr 14	38.99000 +0.28	39.58	38.73	38.95	220,600
08 Apr 14	38.71000 -0.15	39.23	38.37	38.86	221,300
07 Apr 14	38.86000 -1.98	40.60	38.46	40.60	206,900
04 Apr 14	40.84000 -1.24	42.45	40.32	42.45	89,400
03 Apr 14	42.08000 -0.86	43.07	41.92	43.07	81,600
02 Apr 14	42.94000 -0.51	43.40	42.57	43.35	67,300
01 Apr 14	43.45000 -0.21	44.00	43.16	43.76	101,600
31 Mar 14	43.66000 +0.90	43.87	42.57	43.38	111,400
28 Mar 14	42.76000 +0.18	43.28	42.22	42.55	40,900
27 Mar 14	42.58000 +0.17	42.97	41.90	42.35	128,200
26 Mar 14	42.41000 -0.53	43.97	42.40	43.33	50,700
25 Mar 14	42.94000 -0.42	44.16	42.88	43.76	77,200
24 Mar 14	43.36000 -0.60	44.00	42.42	43.96	130,100
21 Mar 14	43.96000 -0.11	44.60	43.75	44.41	63,300
20 Mar 14	44.07000 +0.02	44.46	43.55	43.94	84,600
19 Mar 14	44.05000 +0.21	44.58	43.02	43.82	120,800
18 Mar 14	43.84000 +1.12	43.96	42.67	42.71	97,100
17 Mar 14	42.72000 +0.77	42.89	41.78	41.78	105,900
14 Mar 14	41.95000 +0.26	42.40	40.88	41.49	55,300
13 Mar 14	41.69000 -0.54	42.21	41.26	42.21	85,200
12 Mar 14	42.23000 +1.00	42.24	40.41	41.05	95,900
11 Mar 14	41.23000 -0.92	42.30	40.83	42.04	62,000
10 Mar 14	42.15000 -0.16	42.37	41.75	42.30	70,100
07 Mar 14	42.31000 +0.13	42.76	41.76	42.43	74,700
06 Mar 14	42.18000 +0.02	42.38	42.08	42.16	35,300
05 Mar 14	42.16000 +0.19	42.30	41.56	41.96	57,700
04 Mar 14	41.97000 +0.99	42.43	41.05	41.05	183,900
03 Mar 14	40.98000 +0.24	41.10	40.03	40.50	92,700
28 Feb 14	40.74000 -0.27	41.32	40.32	41.07	165,100
27 Feb 14	41.01000 +0.49	41.22	40.26	40.37	61,200
26 Feb 14	40.52000 +0.60	40.85	39.83	40.03	127,000
25 Feb 14	39.92000 +0.46	40.25	39.31	39.59	154,000
24 Feb 14	39.46000 -0.37	40.00	39.13	39.96	106,400
21 Feb 14	39.83000 -0.36	40.25	38.87	40.24	135,300
20 Feb 14	40.19000 +0.15	40.25	39.85	40.20	112,200
19 Feb 14	40.04000 -0.15	40.47	39.91	40.20	56,900
18 Feb 14	40.19000 +0.39	40.33	39.51	39.90	111,600
14 Feb 14	39.80000 +1.19	40.36	38.40	38.60	184,100
13 Feb 14	38.61000 +0.16	38.65	37.35	38.03	103,700
12 Feb 14	38.45000 +0.30	38.59	38.11	38.15	140,400
11 Feb 14	38.15000 +0.24	38.46	37.65	37.82	61,800
10 Feb 14	37.91000 +0.03	38.05	37.44	37.75	90,300
07 Feb 14	37.88000 -0.65	38.74	37.52	38.72	108,100
06 Feb 14	38.53000 +0.95	38.61	37.59	37.82	93,900
05 Feb 14	37.58000 -0.62	38.48	37.38	38.08	151,400
04 Feb 14	38.20000 +0.21	38.45	37.90	38.20	142,300
03 Feb 14	37.99000 +0.02	38.24	37.40	38.00	204,100
31 Jan 14	37.97000 +4.03	38.71	35.95	38.25	613,500
30 Jan 14	33.94000 +0.43	35.28	33.64	33.81	257,700
29 Jan 14	33.51000 -1.24	34.60	33.51	34.50	276,400
28 Jan 14	34.75000 -3.32	37.88	34.66	37.88	527,800
27 Jan 14	38.07000 +0.15	38.47	36.50	37.79	115,400
24 Jan 14	37.92000 -3.08	41.54	37.74	40.57	372,600
23 Jan 14	41.00000 -1.16	42.04	40.13	42.04	157,500
22 Jan 14	42.16000 +0.29	42.25	41.22	41.91	68,900
21 Jan 14	41.87000 +0.42	42.03	41.49	41.53	63,700
17 Jan 14	41.45000 -0.39	41.93	41.14	41.93	123,600
16 Jan 14	41.84000 -0.53	42.50	41.26	42.15	82,500
15 Jan 14	42.37000 +0.00	42.79	41.89	42.58	68,900
14 Jan 14	42.37000 +1.92	42.48	40.48	40.58	106,400
13 Jan 14	40.45000 -2.26	42.69	40.02	42.69	130,000
10 Jan 14	42.71000 +0.57	42.73	41.89	42.19	40,500
09 Jan 14	42.14000 -0.40	42.74	42.00	42.54	98,600
08 Jan 14	42.54000 +0.04	42.75	42.21	42.39	85,100
07 Jan 14	42.50000 +0.46	42.58	41.91	42.19	89,600
06 Jan 14	42.04000 +0.05	42.28	41.24	42.02	132,300
03 Jan 14	41.99000 +0.25	42.21	41.35	41.77	86,600
02 Jan 14	41.74000 -0.71	42.27	41.07	42.17	122,100
31 Dec 13	42.45000 +0.44	42.60	41.90	41.99	68,700
30 Dec 13	42.01000 +0.10	42.48	41.90	42.00	114,600
27 Dec 13	41.91000 -0.02	42.41	41.35	42.04	70,900
26 Dec 13	41.93000 +0.15	42.68	41.15	41.90	114,300
24 Dec 13	41.78000 +0.20	41.92	40.83	41.58	48,900
23 Dec 13	41.58000 +0.48	41.88	41.05	41.19	105,700
20 Dec 13	41.10000 +0.54	41.61	39.78	40.60	127,500
19 Dec 13	40.56000 -0.01	40.90	39.37	40.40	100,200
18 Dec 13	40.57000 +1.08	41.48	40.05	40.15	152,300
17 Dec 13	39.49000 +0.82	39.63	38.36	38.67	68,100
16 Dec 13	38.67000 +0.20	39.28	38.28	38.74	108,300
13 Dec 13	38.47000 -0.29	39.55	38.40	38.76	106,100
12 Dec 13	38.76000 +0.82	39.10	37.71	37.71	122,900
11 Dec 13	37.94000 -0.02	38.83	37.02	38.14	121,300
10 Dec 13	37.96000 +0.56	38.42	36.97	37.25	91,100
09 Dec 13	37.40000 -1.38	39.06	37.06	39.03	150,500
06 Dec 13	38.78000 -0.05	39.69	38.70	39.42	105,500
05 Dec 13	38.83000 +0.26	38.91	38.04	38.64	131,000
04 Dec 13	38.57000 -0.99	40.13	37.56	39.76	136,900
03 Dec 13	39.56000 +1.32	39.76	38.02	38.02	357,900
02 Dec 13	38.24000 +1.46	38.33	37.31	37.34	196,100
29 Nov 13	36.78000 -0.22	37.45	36.63	37.26	47,900
27 Nov 13	37.00000 +1.23	37.10	35.78	35.78	90,300
26 Nov 13	35.77000 -0.46	36.78	35.61	36.32	89,400
25 Nov 13	36.23000 -0.07	36.81	35.62	36.24	117,800
22 Nov 13	36.30000 -1.68	38.70	34.47	38.70	505,300
21 Nov 13	37.98000 +1.01	38.75	36.66	37.15	194,800
20 Nov 13	36.97000 +1.91	37.15	34.50	35.31	208,300
19 Nov 13	35.06000 +0.05	37.31	34.70	35.01	155,600
18 Nov 13	35.01000 -2.68	38.03	34.56	37.87	183,100
15 Nov 13	37.69000 +0.68	38.05	36.90	36.90	58,300
14 Nov 13	37.01000 -0.89	37.90	36.50	37.90	75,500
13 Nov 13	37.90000 -0.05	38.09	37.05	37.72	71,900
12 Nov 13	37.95000 +0.74	38.00	36.90	37.20	60,700
11 Nov 13	37.21000 -0.55	38.10	37.12	37.62	36,200
08 Nov 13	37.76000 -0.14	38.31	36.58	37.74	78,800
07 Nov 13	37.90000 -0.45	38.90	37.24	38.35	87,300
06 Nov 13	38.35000 -0.34	39.47	38.24	38.90	47,500
05 Nov 13	38.69000 -1.08	39.71	38.62	39.64	70,600
04 Nov 13	39.77000 +1.43	39.91	38.00	38.34	85,300
01 Nov 13	38.34000 -1.56	40.31	37.78	40.00	91,900
31 Oct 13	39.90000 +0.40	40.79	39.04	39.58	128,100
30 Oct 13	39.50000 -0.30	40.03	38.81	39.80	178,000
29 Oct 13	39.80000 +0.83	39.99	38.95	39.17	105,100
28 Oct 13	38.97000 +0.72	39.55	38.37	38.48	55,100
25 Oct 13	38.25000 -0.03	38.77	37.38	38.51	60,300
24 Oct 13	38.28000 -0.23	38.78	37.75	38.42	34,400
23 Oct 13	38.51000 -0.11	38.97	37.01	38.45	97,100
22 Oct 13	38.62000 -1.12	39.84	38.15	39.84	85,400
21 Oct 13	39.74000 +0.07	40.01	39.36	39.63	57,700
18 Oct 13	39.67000 +0.83	39.98	38.55	39.03	108,100
17 Oct 13	38.84000 +0.68	39.03	37.61	38.21	73,500
16 Oct 13	38.16000 +0.79	38.98	37.14	37.59	92,400
15 Oct 13	37.37000 -1.32	38.86	37.17	38.60	69,600
14 Oct 13	38.69000 +0.63	38.85	37.01	37.94	92,300
11 Oct 13	38.06000 +0.89	38.37	36.21	37.24	94,800
10 Oct 13	37.17000 +0.66	37.89	35.62	37.17	140,400
09 Oct 13	36.51000 +0.57	36.67	35.11	35.95	75,000
08 Oct 13	35.94000 -2.15	38.11	35.70	38.04	112,700
07 Oct 13	38.09000 -0.66	38.53	37.33	38.41	91,700
04 Oct 13	38.75000 +1.94	39.25	36.85	36.94	132,100
03 Oct 13	36.81000 -0.47	37.51	36.52	37.30	96,400
02 Oct 13	37.28000 -1.23	38.22	36.82	38.22	158,600
01 Oct 13	38.51000 -1.19	39.81	38.05	39.81	105,600
30 Sep 13	39.70000 +1.85	40.63	37.01	37.43	177,200
27 Sep 13	37.85000 -1.00	39.10	37.75	38.45	73,900
26 Sep 13	38.85000 +1.34	39.74	37.71	37.71	114,600
25 Sep 13	37.51000 +0.62	37.95	35.85	36.87	93,500
24 Sep 13	36.89000 +0.99	37.67	35.85	35.85	168,100
23 Sep 13	35.90000 -1.03	37.31	35.69	36.98	171,800
20 Sep 13	36.93000 -2.27	39.53	36.79	39.22	258,800
19 Sep 13	39.20000 -1.33	40.87	38.91	40.87	125,200
18 Sep 13	40.53000 -0.66	41.91	39.75	40.97	108,000
17 Sep 13	41.19000 -0.18	42.78	40.86	41.21	128,600
16 Sep 13	41.37000 -0.59	42.86	41.28	42.51	141,200
13 Sep 13	41.96000 +1.76	42.86	40.21	40.28	258,300
12 Sep 13	40.20000 +1.58	40.44	38.34	38.68	94,500
11 Sep 13	38.62000 +1.15	39.00	37.51	37.72	75,600
10 Sep 13	37.47000 -0.28	39.00	37.10	38.16	109,800
09 Sep 13	37.75000 +1.71	38.29	36.14	36.77	152,600
06 Sep 13	36.04000 -0.96	37.69	35.64	37.11	82,200
05 Sep 13	37.00000 -0.88	38.11	36.63	38.06	88,200
04 Sep 13	37.88000 -1.08	39.14	37.33	38.88	69,100
03 Sep 13	38.96000 +0.41	41.97	38.89	39.14	268,400
30 Aug 13	38.55000 +0.70	38.65	37.67	37.74	117,900
29 Aug 13	37.85000 +1.46	38.00	36.12	36.15	79,100
28 Aug 13	36.39000 +0.39	36.72	35.73	36.08	70,100
27 Aug 13	36.00000 -2.54	38.45	35.76	38.03	128,800
26 Aug 13	38.54000 +0.88	38.68	36.81	37.54	106,200
23 Aug 13	37.66000 +2.34	37.89	35.75	35.75	170,100
22 Aug 13	35.32000 +0.90	35.78	34.33	34.46	76,600
21 Aug 13	34.42000 +1.29	34.59	32.94	32.96	91,000
20 Aug 13	33.13000 +0.28	33.74	32.04	32.79	103,200
19 Aug 13	32.85000 -0.15	33.26	32.52	33.00	46,600
16 Aug 13	33.00000 -0.28	33.24	32.40	33.08	61,300
15 Aug 13	33.28000 -1.61	34.85	33.10	34.43	106,400
14 Aug 13	34.89000 +1.03	35.19	33.57	33.57	123,700
13 Aug 13	33.86000 -0.20	34.38	33.66	34.07	51,700
12 Aug 13	34.06000 -0.44	34.77	32.50	33.85	75,400
09 Aug 13	34.50000 -0.41	37.32	33.74	35.03	342,300
08 Aug 13	34.91000 +0.47	35.14	29.24	34.40	540,200
07 Aug 13	34.44000 -0.96	35.89	34.00	35.43	215,800
06 Aug 13	35.40000 -0.81	36.64	35.25	36.48	62,200
05 Aug 13	36.21000 -0.58	37.74	35.99	36.94	107,400
02 Aug 13	36.79000 +0.89	37.21	35.89	35.97	70,200
01 Aug 13	35.90000 +0.06	36.67	35.06	36.08	85,500
31 Jul 13	35.84000 +0.98	36.65	34.60	34.97	158,100
30 Jul 13	34.86000 -0.97	36.14	34.71	36.01	76,000
29 Jul 13	35.83000 -0.68	36.99	35.69	36.55	8,600
26 Jul 13	36.51000 +0.50	36.70	35.00	35.57	54,100
25 Jul 13	36.01000 +1.04	36.06	34.54	34.90	67,000
24 Jul 13	34.97000 -0.34	35.91	34.11	35.33	72,100
23 Jul 13	35.31000 -1.47	37.02	35.21	36.81	60,600
22 Jul 13	36.78000 -0.40	37.99	36.12	37.45	131,400
19 Jul 13	37.18000 +1.39	37.35	35.56	35.88	81,300
18 Jul 13	35.79000 +0.62	36.54	35.53	35.53	101,000
17 Jul 13	35.17000 +0.36	35.25	34.50	35.06	99,600
16 Jul 13	34.81000 -1.89	36.64	34.25	36.64	174,000
15 Jul 13	36.70000 -0.86	37.94	36.58	37.70	86,900
12 Jul 13	37.56000 -0.08	38.15	37.50	37.67	60,500
11 Jul 13	37.64000 +0.44	38.62	37.26	38.00	203,100
10 Jul 13	37.20000 -1.90	38.89	36.80	38.89	154,500
09 Jul 13	39.10000 +1.99	39.46	37.40	37.55	104,500
08 Jul 13	37.11000 +0.87	38.14	36.48	36.48	217,600
05 Jul 13	36.24000 +1.83	38.30	34.70	35.00	205,900
03 Jul 13	34.41000 +0.72	34.91	33.12	33.17	80,300
02 Jul 13	33.69000 +1.51	33.98	32.06	32.28	89,000
01 Jul 13	32.18000 +1.18	33.44	31.86	31.86	107,600
28 Jun 13	31.00000 -1.56	32.20	30.93	32.15	441,400
27 Jun 13	32.56000 -0.75	33.67	32.41	33.42	84,400
26 Jun 13	33.31000 -0.02	33.92	33.00	33.68	129,400
25 Jun 13	33.33000 +0.98	34.34	32.27	32.81	171,000
24 Jun 13	32.35000 -0.43	33.90	31.83	32.53	157,400
21 Jun 13	32.78000 +1.76	32.81	31.02	31.21	108,400
20 Jun 13	31.02000 -1.56	32.49	30.76	32.41	116,600
19 Jun 13	32.58000 +0.99	33.40	31.61	31.68	149,200
18 Jun 13	31.59000 -0.56	32.77	31.27	32.40	97,600
17 Jun 13	32.15000 +3.15	32.53	29.33	29.38	386,100
14 Jun 13	29.00000 +1.31	29.06	27.73	27.73	91,400
13 Jun 13	27.69000 +0.38	27.79	27.18	27.49	49,900
12 Jun 13	27.31000 -0.09	28.39	27.08	27.67	64,200
11 Jun 13	27.40000 -1.84	28.94	27.33	28.83	72,600
10 Jun 13	29.24000 +1.29	29.38	28.14	28.14	172,300
07 Jun 13	27.95000 +1.21	28.06	26.86	27.04	118,900
06 Jun 13	26.74000 +0.74	26.91	25.80	25.83	71,200
05 Jun 13	26.00000 -0.76	26.57	25.90	26.57	86,900
04 Jun 13	26.76000 -0.46	27.17	26.54	27.17	67,400
03 Jun 13	27.22000 -1.13	28.51	26.18	28.51	141,100
31 May 13	28.35000 -0.26	29.02	28.34	28.72	110,600
30 May 13	28.61000 -0.01	28.83	28.48	28.63	53,400
29 May 13	28.62000 -0.17	29.20	28.40	28.69	44,200
28 May 13	28.79000 +0.06	29.41	28.55	29.16	78,500
24 May 13	28.73000 +0.25	29.13	28.35	28.41	82,200
23 May 13	28.48000 +0.48	28.84	27.25	27.60	106,300
22 May 13	28.00000 -1.92	30.00	27.87	29.81	168,700
21 May 13	29.92000 +0.09	30.22	29.69	29.83	68,600
20 May 13	29.83000 +0.33	30.28	29.38	29.50	44,000
17 May 13	29.50000 -0.01	29.73	28.97	29.51	158,700
16 May 13	29.51000 -0.13	29.99	29.26	29.63	198,100
15 May 13	29.64000 -0.03	29.75	29.26	29.52	155,600
14 May 13	29.67000 +0.78	30.00	28.73	28.76	136,100
13 May 13	28.89000 -0.52	29.35	28.14	29.00	151,200
10 May 13	29.41000 +4.21	29.53	25.48	25.48	582,700
09 May 13	25.20000 +0.17	25.46	24.80	25.07	210,600
08 May 13	25.03000 +0.84	25.05	24.10	24.30	177,700
07 May 13	24.19000 -0.60	25.00	24.09	24.71	92,200
06 May 13	24.79000 +0.40	25.04	24.01	24.34	66,200
03 May 13	24.39000 -0.76	25.46	23.91	25.46	134,700
02 May 13	25.15000 +0.40	25.29	24.34	24.70	75,400
01 May 13	24.75000 -0.33	25.26	24.27	25.03	106,600
30 Apr 13	25.08000 -0.17	25.42	24.80	25.25	111,100
29 Apr 13	25.25000 +1.01	25.39	24.22	24.30	79,000
26 Apr 13	24.24000 -0.63	24.90	24.01	24.90	44,800
25 Apr 13	24.87000 -0.44	25.54	24.45	25.54	70,200
24 Apr 13	25.31000 -0.13	25.62	24.94	25.34	85,000
23 Apr 13	25.44000 +1.19	25.50	24.31	24.31	71,900
22 Apr 13	24.25000 +0.24	24.38	23.69	24.02	34,800
19 Apr 13	24.01000 -0.01	24.35	23.61	24.08	102,100
18 Apr 13	24.02000 +0.30	24.41	23.38	23.63	206,200
17 Apr 13	23.72000 +0.36	23.83	22.96	23.16	85,000
16 Apr 13	23.36000 +0.83	23.49	22.63	22.63	56,600
15 Apr 13	22.53000 -1.39	23.87	22.23	23.81	141,500
12 Apr 13	23.92000 +0.20	24.00	22.91	23.78	114,900
11 Apr 13	23.72000 -1.68	25.94	23.52	25.40	350,100
10 Apr 13	25.40000 +0.74	26.00	24.76	24.91	482,800
09 Apr 13	24.66000 +0.80	25.10	24.02	24.07	338,500
08 Apr 13	23.86000 +1.81	24.19	22.18	22.18	163,600
05 Apr 13	22.05000 -0.37	22.17	21.00	21.99	72,200
04 Apr 13	22.42000 -0.20	23.09	22.20	22.70	70,700
03 Apr 13	22.62000 +0.23	22.99	22.05	22.40	128,700
02 Apr 13	22.39000 +0.25	22.48	22.05	22.20	39,600
01 Apr 13	22.14000 -0.41	22.63	21.89	22.62	103,000
28 Mar 13	22.55000 -0.05	22.95	22.30	22.60	49,200
27 Mar 13	22.60000 -0.49	23.00	22.40	23.00	65,400
26 Mar 13	23.09000 +0.09	23.28	22.97	23.06	77,300
25 Mar 13	23.00000 +0.69	23.01	22.06	22.40	86,700
22 Mar 13	22.31000 +1.19	22.44	21.26	21.26	69,800
21 Mar 13	21.12000 +0.24	21.13	20.87	20.92	54,700
20 Mar 13	20.88000 +0.60	21.00	20.26	20.26	115,900
19 Mar 13	20.28000 +0.06	20.41	20.10	20.34	50,700
18 Mar 13	20.22000 +0.07	20.33	19.88	19.88	114,100
15 Mar 13	20.15000 -0.04	20.36	20.03	20.27	76,100
14 Mar 13	20.19000 -0.18	20.53	19.90	20.53	96,200
13 Mar 13	20.37000 +0.16	20.55	20.19	20.27	78,500
12 Mar 13	20.21000 -0.67	20.94	20.00	20.90	101,000
11 Mar 13	20.88000 -0.34	21.29	20.70	21.14	83,400
08 Mar 13	21.22000 +0.71	21.29	20.54	20.61	44,900
07 Mar 13	20.51000 -0.08	20.62	20.35	20.54	55,000
06 Mar 13	20.59000 -0.31	20.72	19.81	20.50	140,300
05 Mar 13	20.90000 -0.40	21.53	20.70	21.48	46,400
04 Mar 13	21.30000 -0.27	21.52	20.98	21.45	30,900
01 Mar 13	21.57000 +0.87	21.66	20.43	20.64	86,300
28 Feb 13	20.70000 -0.29	21.02	20.65	20.90	66,200
27 Feb 13	20.99000 -0.01	21.43	20.68	20.97	121,600
26 Feb 13	21.00000 -0.13	21.38	20.56	21.23	295,400
25 Feb 13	21.13000 -0.43	21.64	20.95	21.64	123,000
22 Feb 13	21.56000 +0.10	21.73	21.18	21.58	36,700
21 Feb 13	21.46000 +0.19	21.55	20.81	21.22	104,400
20 Feb 13	21.27000 -1.39	22.91	21.22	22.73	101,300
19 Feb 13	22.66000 +0.10	23.45	22.57	22.73	176,700
15 Feb 13	22.56000 -0.10	23.09	22.35	22.73	89,000
14 Feb 13	22.66000 +0.03	22.89	22.19	22.51	132,400
13 Feb 13	22.63000 +1.55	22.77	21.18	21.18	217,300
12 Feb 13	21.08000 +0.37	21.12	20.60	20.69	156,900
11 Feb 13	20.71000 -0.36	21.13	20.65	21.13	33,300
08 Feb 13	21.07000 -0.18	21.37	21.06	21.34	35,200
07 Feb 13	21.25000 -0.22	21.60	21.17	21.40	74,900
06 Feb 13	21.47000 +0.33	21.84	21.10	21.11	98,700
05 Feb 13	21.14000 +0.11	21.31	20.80	21.24	88,800
04 Feb 13	21.03000 -1.00	21.96	20.87	21.96	217,300
01 Feb 13	22.03000 +1.49	22.29	21.37	21.44	227,200
31 Jan 13	20.54000 +0.22	20.72	19.92	20.18	220,400
30 Jan 13	20.32000 -0.50	20.88	20.14	20.75	114,400
29 Jan 13	20.82000 +0.20	20.86	20.55	20.59	66,600
28 Jan 13	20.62000 -0.13	20.88	20.19	20.84	137,900
25 Jan 13	20.75000 +0.47	20.75	20.31	20.42	112,300
24 Jan 13	20.28000 +0.27	20.42	19.92	20.13	207,600
23 Jan 13	20.01000 +0.16	20.09	19.85	19.88	133,600
22 Jan 13	19.85000 +0.53	19.86	19.35	19.45	92,900
18 Jan 13	19.32000 +0.14	19.44	18.87	19.18	76,600
17 Jan 13	19.18000 +0.34	19.48	18.93	19.00	61,400
16 Jan 13	18.84000 +0.20	19.29	18.65	18.65	75,100
15 Jan 13	18.64000 +0.33	18.65	18.05	18.28	39,400
14 Jan 13	18.31000 +0.43	18.45	17.75	18.01	77,600
11 Jan 13	17.88000 +0.19	18.07	17.66	17.85	142,800
10 Jan 13	17.69000 -0.08	18.06	17.47	17.93	169,200
09 Jan 13	17.77000 -0.08	18.06	17.55	18.00	108,400
08 Jan 13	17.85000 -0.14	18.27	17.50	18.00	211,000
07 Jan 13	17.99000 -1.10	20.13	17.96	19.82	466,400
04 Jan 13	19.09000 -0.59	19.83	18.98	19.68	95,400
03 Jan 13	19.68000 -0.30	20.29	19.56	20.08	59,800
02 Jan 13	19.98000 +0.89	20.16	19.32	19.35	98,400
31 Dec 12	19.09000 -0.21	19.59	18.80	19.35	127,100
28 Dec 12	19.30000 +0.31	19.62	18.84	18.84	45,100
27 Dec 12	18.99000 -0.20	19.46	18.83	19.21	47,900
26 Dec 12	19.19000 -0.42	19.86	19.17	19.75	52,000
24 Dec 12	19.61000 +0.08	19.62	19.25	19.44	19,200
21 Dec 12	19.53000 -0.59	20.13	19.30	20.13	77,600
20 Dec 12	20.12000 +0.30	20.12	19.58	19.87	48,800
19 Dec 12	19.82000 -0.37	20.46	19.38	20.29	128,500
18 Dec 12	20.19000 +0.60	20.47	19.52	19.71	81,300
17 Dec 12	19.59000 +0.00	19.80	18.74	18.76	131,700
14 Dec 12	19.59000 -0.38	20.18	19.23	19.90	65,000
13 Dec 12	19.97000 +0.59	20.12	19.24	19.68	64,600
12 Dec 12	19.38000 -1.58	21.10	19.28	21.08	183,200
11 Dec 12	20.96000 -0.07	21.47	20.95	21.12	88,300
10 Dec 12	21.03000 +0.07	21.12	20.86	21.05	57,400
07 Dec 12	20.96000 +0.00	21.28	20.71	21.11	67,400
06 Dec 12	20.96000 +0.82	21.13	20.09	20.14	99,800
05 Dec 12	20.14000 +0.04	20.35	19.68	20.16	74,400
04 Dec 12	20.10000 +0.82	20.33	19.12	19.28	113,500
03 Dec 12	19.28000 +0.11	19.50	18.80	19.40	125,400
30 Nov 12	19.17000 -0.14	19.50	19.17	19.33	110,600
29 Nov 12	19.31000 -0.32	19.98	19.25	19.66	109,900
28 Nov 12	19.63000 -0.28	19.78	18.56	19.78	211,800
27 Nov 12	19.91000 -1.06	21.28	19.56	20.97	167,200
26 Nov 12	20.97000 -0.53	22.46	20.76	22.46	91,600
23 Nov 12	21.50000 +0.42	21.60	21.06	21.12	13,800
21 Nov 12	21.08000 -0.23	21.44	20.99	21.35	76,800
20 Nov 12	21.31000 +0.26	21.34	21.10	21.11	62,300
19 Nov 12	21.05000 +0.98	21.05	20.01	20.31	143,700
16 Nov 12	20.07000 +0.19	20.17	18.92	19.98	353,200
15 Nov 12	19.88000 +0.97	19.95	19.06	19.43	122,000
14 Nov 12	18.91000 +0.95	19.13	18.26	18.26	107,200
13 Nov 12	17.96000 -0.30	18.10	17.90	18.10	43,500
12 Nov 12	18.26000 +0.14	18.37	17.45	18.21	116,500
09 Nov 12	18.12000 -0.56	18.82	18.10	18.59	109,800
08 Nov 12	18.68000 +0.09	18.85	18.24	18.61	115,200
07 Nov 12	18.59000 -0.69	19.46	18.00	19.11	186,800
06 Nov 12	19.28000 +0.13	19.40	19.17	19.28	34,600
05 Nov 12	19.15000 -0.60	19.98	19.15	19.80	129,800
02 Nov 12	19.75000 -0.66	20.83	19.65	20.51	95,700
01 Nov 12	20.41000 +0.13	20.73	20.30	20.35	39,900
31 Oct 12	20.28000 -0.04	20.87	20.11	20.39	60,600
26 Oct 12	20.32000 +0.21	20.42	20.11	20.16	62,400
25 Oct 12	20.11000 +0.15	20.29	19.88	20.13	56,300
24 Oct 12	19.96000 -0.58	20.85	19.93	20.73	66,300
23 Oct 12	20.54000 +0.35	20.63	19.65	20.08	204,500
22 Oct 12	20.19000 -1.23	21.44	19.88	21.42	273,500
19 Oct 12	21.42000 -0.40	21.77	21.28	21.70	95,500
18 Oct 12	21.82000 -0.18	22.16	21.69	21.99	74,600
17 Oct 12	22.00000 -0.05	22.27	21.85	22.10	98,200
16 Oct 12	22.05000 -0.34	22.75	21.78	22.75	134,800
15 Oct 12	22.39000 -0.01	22.68	22.35	22.45	157,100
12 Oct 12	22.40000 -0.10	22.56	22.29	22.55	60,500
11 Oct 12	22.50000 +0.12	22.70	22.46	22.49	57,900
10 Oct 12	22.38000 +0.32	22.43	22.00	22.02	79,500
09 Oct 12	22.06000 -1.32	23.28	21.95	23.28	156,900
08 Oct 12	23.38000 -0.65	24.03	23.23	24.00	106,100
05 Oct 12	24.03000 -0.62	24.85	23.96	24.69	100,000
04 Oct 12	24.65000 -0.10	25.00	24.52	24.85	103,700
03 Oct 12	24.75000 +1.26	24.88	23.37	23.56	112,900
02 Oct 12	23.49000 +0.06	24.70	23.28	23.59	163,800
01 Oct 12	23.43000 +1.11	23.57	22.00	22.33	203,000
28 Sep 12	22.32000 +0.13	23.00	21.80	22.19	958,400
27 Sep 12	22.19000 -0.24	22.51	22.05	22.51	39,600
26 Sep 12	22.43000 +0.37	22.58	21.55	22.11	138,000
25 Sep 12	22.06000 -0.68	23.30	21.50	22.86	102,300
24 Sep 12	22.74000 -0.10	22.94	22.35	22.77	84,900
21 Sep 12	22.84000 +0.65	23.26	22.00	22.35	85,500
20 Sep 12	22.19000 -0.51	22.93	22.09	22.77	115,200
19 Sep 12	22.70000 +0.26	23.00	22.50	22.50	129,600
18 Sep 12	22.44000 +0.35	22.56	22.00	22.15	123,100
17 Sep 12	22.09000 +0.98	22.57	21.16	21.16	265,600
14 Sep 12	21.11000 +0.21	21.35	20.57	20.82	111,800
13 Sep 12	20.90000 +1.14	20.99	18.59	19.65	305,300
12 Sep 12	19.76000 -0.84	20.94	19.75	20.76	295,700
11 Sep 12	20.60000 -0.01	20.90	20.50	20.65	44,500
10 Sep 12	20.61000 -0.33	21.18	20.53	20.98	90,500
07 Sep 12	20.94000 -0.21	21.35	20.61	21.17	190,200
06 Sep 12	21.15000 -0.26	21.56	21.00	21.44	142,800
05 Sep 12	21.41000 -0.08	21.73	21.25	21.73	89,600
04 Sep 12	21.49000 +0.01	21.73	21.42	21.57	246,600
31 Aug 12	21.48000 -0.06	21.81	21.25	21.59	129,500
30 Aug 12	21.54000 +1.04	22.00	20.60	20.89	102,300
29 Aug 12	20.50000 -0.21	21.81	20.50	20.82	259,900
28 Aug 12	20.71000 -0.22	21.64	20.61	21.59	305,700
27 Aug 12	20.93000 +1.35	21.54	19.44	19.55	500,300
24 Aug 12	19.58000 +0.88	19.82	18.50	18.72	82,700
23 Aug 12	18.70000 +0.28	18.75	18.33	18.38	324,600
22 Aug 12	18.42000 -0.06	18.48	18.05	18.48	175,600
21 Aug 12	18.48000 -0.21	19.07	18.43	18.80	88,900
20 Aug 12	18.69000 +0.12	19.10	18.54	18.54	353,000
17 Aug 12	18.57000 -0.15	18.88	18.57	18.76	120,200
16 Aug 12	18.72000 +0.27	18.75	18.34	18.52	122,000
15 Aug 12	18.45100 -0.25	18.68	18.37	18.63	106,100
14 Aug 12	18.70000 -0.07	19.05	18.53	18.98	44,500
13 Aug 12	18.77000 -0.28	19.45	18.62	19.17	75,300
10 Aug 12	19.05000 +0.51	19.21	18.04	18.32	201,500
09 Aug 12	18.54000 -0.48	18.85	18.40	18.85	237,600
08 Aug 12	19.02000 -0.67	19.46	18.79	19.30	202,000
07 Aug 12	19.69000 -0.17	19.90	19.33	19.88	118,200
06 Aug 12	19.86000 +0.09	20.13	19.80	19.80	110,500
03 Aug 12	19.77100 +0.40	19.96	19.54	19.54	60,400
02 Aug 12	19.37000 -0.37	19.84	19.22	19.55	71,700
01 Aug 12	19.74000 -0.54	20.48	19.00	20.30	92,800
31 Jul 12	20.28000 +0.28	20.36	20.00	20.26	178,900
30 Jul 12	20.00000 +0.10	20.25	19.60	20.15	202,600
27 Jul 12	19.90000 +0.65	20.25	19.20	19.69	369,900
26 Jul 12	19.25000 +1.39	19.25	18.49	18.95	707,900
25 Jul 12	17.86000 +0.00	18.77	17.20	18.00	6,309,400

Natural Grocers by Vitamin Cottage Inc

Date	Close $	High $	Low $	Open $	Vol
22 Oct 26	32.37000 +2.30	32.44	30.45	30.52	123,212
21 Oct 26	30.07000 +0.49	30.23	29.18	29.48	104,994
20 Oct 26	29.58000 -0.17	30.88	29.43	30.15	101,250
19 Oct 26	29.75000 -0.86	30.59	29.32	30.15	113,335
16 Oct 26	30.61000 +0.01	31.51	30.25	31.06	141,420
15 Oct 26	30.60000 -0.29	32.00	30.53	31.35	145,174
14 Oct 26	30.89000 +0.63	30.96	29.98	30.47	155,096
13 Oct 26	30.26000 +0.25	30.37	30.02	30.37	86,546
12 Oct 26	30.01000 +0.33	30.30	29.50	29.81	92,195
09 Oct 26	29.68000 -0.40	30.17	29.53	29.82	84,000
08 Oct 26	30.08000 +0.04	30.60	29.95	30.31	82,195
07 Oct 26	30.04000 +0.20	30.50	29.75	29.75	67,659
06 Oct 26	29.84000 -0.32	30.31	29.60	30.16	75,557
05 Oct 26	30.16000 -0.45	30.38	29.58	30.38	115,192
02 Oct 26	30.61000 +0.13	31.34	30.31	30.77	107,923
01 Oct 26	30.48000 +0.02	31.02	30.27	30.61	120,330
30 Sep 26	30.46000 +0.07	30.81	30.23	30.64	159,774
29 Sep 26	30.39000 -0.31	31.35	30.20	30.68	106,940
28 Sep 26	30.70000 +0.99	30.80	29.83	29.97	201,982
25 Sep 26	29.71000 -0.26	30.04	29.48	29.65	96,184
24 Sep 26	29.97000 +0.31	30.16	29.57	29.86	100,985
23 Sep 26	29.66000 -0.42	30.37	29.49	30.05	128,607
22 Sep 26	30.08000 -0.82	31.29	30.03	31.25	147,761
21 Sep 26	30.90000 -0.08	30.92	30.10	30.68	183,735
18 Sep 26	30.98000 +1.66	31.61	29.64	29.95	380,904
17 Sep 26	29.32000 +0.16	29.44	28.66	29.13	114,644
16 Sep 26	29.16000 +0.30	29.47	28.14	29.19	132,002
15 Sep 26	28.86000 -0.50	29.98	28.75	29.40	202,153
14 Sep 26	29.36000 +0.80	29.86	28.74	28.94	189,918
11 Sep 26	28.56000 +0.55	29.04	27.96	28.00	222,451
10 Sep 26	28.01000 +0.64	28.05	27.40	27.44	168,315
09 Sep 26	27.37000 +0.21	27.71	26.50	26.88	170,688
08 Sep 26	27.16000 -0.77	28.79	26.86	27.88	119,780
04 Sep 26	27.93000 +0.69	27.95	26.98	27.01	101,723
03 Sep 26	27.24000 +0.24	27.42	26.95	27.23	88,029
02 Sep 26	27.00000 -0.55	27.99	26.99	27.75	98,318
01 Sep 26	27.55000 +0.18	28.24	27.32	27.32	105,614
31 Aug 26	27.37000 -0.11	28.57	27.20	27.45	106,698
28 Aug 26	27.48000 +0.24	28.13	26.98	27.36	113,661
27 Aug 26	27.24000 -0.61	27.82	26.89	27.55	88,111
26 Aug 26	27.85000 -0.38	28.36	27.43	28.31	81,907
25 Aug 26	28.23000 +0.13	28.72	27.50	27.94	148,539
24 Aug 26	28.10000 +0.48	29.00	27.84	27.84	175,445
21 Aug 26	27.62000 +0.29	27.89	27.09	27.31	181,554
20 Aug 26	27.33000 -0.14	27.51	26.79	27.03	173,602
19 Aug 26	27.47000 -0.38	28.72	27.45	27.70	253,955
18 Aug 26	27.85000 +0.00	28.41	27.55	28.41	177,970
17 Aug 26	27.85000 -0.28	28.00	27.24	27.69	150,756
14 Aug 26	28.13000 +0.11	28.24	27.60	28.02	105,427
13 Aug 26	28.02000 +0.59	28.33	27.75	27.75	124,437
12 Aug 26	27.43000 -0.11	27.54	26.65	27.08	178,429
11 Aug 26	27.54000 +1.28	27.90	26.01	26.35	246,421
10 Aug 26	26.26000 -2.13	28.61	26.13	28.22	300,993
07 Aug 26	28.39000 -4.07	28.98	26.20	27.56	602,967
06 Aug 26	32.46000 +0.51	32.79	31.77	32.70	101,787
05 Aug 26	31.95000 -0.61	32.90	31.60	32.90	71,387
04 Aug 26	32.56000 -0.66	33.41	32.41	32.84	129,930
03 Aug 26	33.22000 +1.16	33.61	32.32	32.55	77,295
31 Jul 26	32.06000 -0.12	32.40	31.31	31.92	82,022
30 Jul 26	32.18000 -0.80	32.89	31.80	32.57	77,686
29 Jul 26	32.98000 +0.67	33.10	32.23	32.43	94,893
28 Jul 26	32.31000 +0.66	33.56	31.88	31.89	107,310
27 Jul 26	31.65000 +1.64	31.74	30.19	30.19	77,670
24 Jul 26	30.01000 +0.66	30.21	28.94	29.73	161,983
23 Jul 26	29.35000 -1.92	30.82	28.81	30.71	166,104
22 Jul 26	31.27000 +0.23	31.82	30.59	31.06	104,597
21 Jul 26	31.04000 -0.32	31.40	30.76	30.99	113,027
20 Jul 26	31.36000 -1.37	32.74	31.19	32.65	93,897
17 Jul 26	32.73000 -0.20	33.89	32.49	33.07	122,135
16 Jul 26	32.93000 +1.11	33.22	31.89	31.89	87,611
15 Jul 26	31.82000 -0.27	32.78	31.40	32.00	92,641
14 Jul 26	32.09000 -0.59	32.64	32.04	32.51	84,001
13 Jul 26	32.68000 -0.21	33.58	32.22	33.16	95,320
10 Jul 26	32.89000 -0.11	33.42	32.76	33.30	80,330
09 Jul 26	33.00000 -0.47	33.38	32.59	33.21	82,919
08 Jul 26	33.47000 -0.27	34.20	33.08	33.77	92,487
07 Jul 26	33.74000 +0.53	34.59	33.71	33.74	130,189
06 Jul 26	33.21000 +0.61	33.66	32.16	32.63	105,732
02 Jul 26	32.60000 +0.73	32.89	31.91	32.09	119,746
01 Jul 26	31.87000 +0.85	32.53	30.63	31.00	133,988
30 Jun 26	31.02000 -0.44	31.64	30.88	31.11	133,709
29 Jun 26	31.46000 -0.65	32.22	31.46	32.21	92,392
26 Jun 26	32.11000 +0.60	32.97	31.21	31.95	432,073
25 Jun 26	31.51000 -1.18	32.89	31.40	32.54	125,609
24 Jun 26	32.69000 +0.52	32.79	31.96	32.50	124,660
23 Jun 26	32.17000 +1.92	32.31	30.97	30.97	127,355
22 Jun 26	30.25000 +0.14	30.77	29.90	30.11	91,733
18 Jun 26	30.11000 -0.61	30.98	29.94	30.36	121,161
17 Jun 26	30.72000 +0.16	31.19	30.26	30.55	105,085
16 Jun 26	30.56000 -0.09	31.11	30.44	30.96	106,261
15 Jun 26	30.65000 -0.93	31.88	30.59	31.35	95,528
12 Jun 26	31.58000 +0.23	31.92	31.37	31.54	56,389
11 Jun 26	31.35000 -0.10	31.94	31.21	31.38	125,078
10 Jun 26	31.45000 +1.03	31.60	30.65	30.97	158,267
09 Jun 26	30.42000 +0.32	30.71	29.42	30.08	177,942
08 Jun 26	30.10000 +0.00	30.81	29.77	29.80	143,706
05 Jun 26	30.10000 +1.00	30.46	28.78	29.45	100,285
04 Jun 26	29.10000 +0.49	29.80	28.27	29.02	136,389
03 Jun 26	28.61000 -0.49	29.41	28.33	28.85	173,079
02 Jun 26	29.10000 +0.43	29.64	28.31	28.31	128,854
01 Jun 26	28.67000 -0.69	30.30	28.53	29.40	164,480
29 May 26	29.36000 -0.31	30.09	28.62	29.53	146,429
28 May 26	29.67000 -0.12	30.20	29.24	29.86	118,070
27 May 26	29.79000 +1.61	29.91	28.36	28.36	130,960
26 May 26	28.18000 -0.58	29.15	27.58	28.60	104,613
22 May 26	28.76000 -0.27	29.72	28.40	29.22	123,654
21 May 26	29.03000 -0.32	29.39	27.97	28.96	116,421
20 May 26	29.35000 -0.21	30.01	28.94	29.52	167,210
19 May 26	29.56000 +0.43	30.45	29.00	29.12	153,790
18 May 26	29.13000 +0.74	29.15	28.25	28.27	121,148
15 May 26	28.39000 -0.47	29.46	28.38	29.19	126,670
14 May 26	28.86000 +0.77	29.63	28.02	28.52	172,055
13 May 26	28.09000 +1.06	28.15	26.86	26.86	156,718
12 May 26	27.03000 +0.06	27.58	26.73	27.19	113,106
11 May 26	26.97000 +0.56	28.06	26.40	26.47	145,329
08 May 26	26.41000 -1.35	27.18	25.18	26.61	220,026
07 May 26	27.76000 +0.65	28.01	27.00	27.00	152,327
06 May 26	27.11000 -1.64	28.90	27.05	28.90	126,363
05 May 26	28.75000 -0.04	29.03	28.50	28.75	124,931
04 May 26	28.79000 -0.78	29.79	28.62	29.35	139,095
01 May 26	29.57000 +0.61	29.89	29.23	29.32	120,007
30 Apr 26	28.96000 +1.19	29.40	27.80	27.80	151,641
29 Apr 26	27.77000 +0.30	27.79	27.05	27.37	83,492
28 Apr 26	27.47000 +0.37	27.92	27.18	27.38	88,217
27 Apr 26	27.10000 -0.29	27.97	27.02	27.38	96,341
24 Apr 26	27.39000 +0.20	27.43	26.14	26.98	86,253
23 Apr 26	27.19000 -0.35	27.88	27.14	27.53	74,901
22 Apr 26	27.54000 +0.03	27.75	27.15	27.58	84,612
21 Apr 26	27.51000 -0.31	28.42	27.48	27.98	111,177
20 Apr 26	27.82000 -0.45	28.82	27.82	28.59	145,766
17 Apr 26	28.27000 +0.86	28.46	27.06	27.49	116,963
16 Apr 26	27.41000 +1.01	28.02	27.09	27.71	198,465
15 Apr 26	26.40000 -0.10	27.04	26.38	26.42	104,445
14 Apr 26	26.50000 +0.23	26.55	25.30	25.82	143,017
13 Apr 26	26.27000 -0.19	26.52	26.05	26.44	98,438
10 Apr 26	26.46000 -0.14	26.60	26.03	26.42	76,878
09 Apr 26	26.60000 +0.22	26.79	26.17	26.23	81,342
08 Apr 26	26.38000 -0.19	26.78	25.98	26.55	97,844
07 Apr 26	26.57000 +0.19	27.14	26.53	26.56	121,868
06 Apr 26	26.38000 +0.24	26.49	25.74	26.08	148,136
02 Apr 26	26.14000 +0.19	26.25	25.44	25.81	96,526
01 Apr 26	25.95000 +0.10	26.39	25.44	26.00	99,086
31 Mar 26	25.85000 -0.57	26.78	25.39	26.48	127,303
30 Mar 26	26.42000 +0.45	26.71	25.66	26.03	132,699
27 Mar 26	25.97000 +0.32	26.28	25.50	25.58	113,017
26 Mar 26	25.65000 +0.89	25.78	24.75	24.75	117,938
25 Mar 26	24.76000 -0.12	25.02	24.23	25.02	114,092
24 Mar 26	24.88000 -0.44	25.87	24.84	25.18	121,709
23 Mar 26	25.32000 +0.00	25.71	24.82	25.71	196,974
20 Mar 26	25.32000 -0.19	25.95	25.17	25.68	241,510
19 Mar 26	25.51000 +0.31	25.80	25.10	25.18	117,197
18 Mar 26	25.20000 -0.66	25.74	25.17	25.55	123,969
17 Mar 26	25.86000 +0.30	26.12	25.56	25.71	152,052
16 Mar 26	25.56000 -0.04	25.84	25.26	25.65	146,432
13 Mar 26	25.60000 +0.62	25.64	24.98	25.15	126,508
12 Mar 26	24.98000 +0.41	25.24	24.20	24.20	118,582
11 Mar 26	24.57000 -0.05	24.99	24.36	24.62	128,540
10 Mar 26	24.62000 -0.73	25.55	24.58	25.30	137,746
09 Mar 26	25.35000 -0.60	25.54	24.65	25.54	120,812
06 Mar 26	25.95000 -0.39	26.75	25.73	26.05	154,634
05 Mar 26	26.34000 -0.10	26.47	25.71	26.11	145,160
04 Mar 26	26.44000 -0.18	26.91	26.15	26.91	121,783
03 Mar 26	26.62000 -0.22	26.91	25.95	26.48	123,365
02 Mar 26	26.84000 -0.19	27.06	26.30	26.75	155,379
27 Feb 26	27.03000 +0.04	27.29	26.48	26.85	140,131
26 Feb 26	26.99000 +0.07	27.94	26.85	27.25	138,183
25 Feb 26	26.92000 +0.71	27.07	25.86	26.21	186,704
24 Feb 26	26.21000 +0.51	26.45	25.44	25.73	122,453
23 Feb 26	25.70000 +0.59	26.06	24.61	25.00	138,682
20 Feb 26	25.11000 -0.03	25.43	24.62	25.14	144,452
19 Feb 26	25.14000 +0.01	25.43	24.83	24.96	127,556
18 Feb 26	25.13000 -1.25	26.38	24.86	26.06	220,989
17 Feb 26	26.38000 -0.46	27.34	25.66	27.02	251,752
13 Feb 26	26.84000 +0.98	27.16	26.01	26.42	251,900
12 Feb 26	25.86000 +1.13	26.25	24.75	24.88	156,865
11 Feb 26	24.73000 +0.34	25.24	24.34	24.34	203,945
10 Feb 26	24.39000 -1.26	25.84	24.34	25.50	247,049
09 Feb 26	25.65000 -0.78	27.96	25.56	26.94	265,184
06 Feb 26	26.43000 -0.60	31.23	26.26	29.39	381,593
05 Feb 26	27.03000 -0.02	27.74	26.88	27.38	172,767
04 Feb 26	27.05000 -0.62	27.99	26.88	27.54	219,809
03 Feb 26	27.67000 -0.37	28.55	27.03	27.80	279,048
02 Feb 26	28.04000 +0.72	28.06	27.22	27.36	257,466
30 Jan 26	27.32000 +1.07	27.56	25.94	26.10	207,822
29 Jan 26	26.25000 +0.32	26.32	25.46	26.03	138,756
28 Jan 26	25.93000 -0.94	26.84	25.71	26.84	241,175
27 Jan 26	26.87000 +0.65	26.92	25.22	26.17	212,624
26 Jan 26	26.22000 +0.26	26.35	25.50	26.09	233,645
23 Jan 26	25.96000 -0.04	26.33	25.59	26.03	222,628
22 Jan 26	26.00000 -0.53	26.76	25.68	26.52	211,824
21 Jan 26	26.53000 +0.60	26.69	26.07	26.14	330,220
20 Jan 26	25.93000 -0.82	26.60	25.50	26.60	252,481
16 Jan 26	26.75000 -0.13	26.99	26.31	26.59	241,650
15 Jan 26	26.88000 +1.28	27.17	25.23	25.37	312,658
14 Jan 26	25.60000 +0.73	25.64	24.74	24.92	158,940
13 Jan 26	24.87000 -0.46	25.34	24.66	25.24	164,067
12 Jan 26	25.33000 +0.29	25.95	24.50	24.82	168,956
09 Jan 26	25.04000 +0.23	25.13	24.28	24.71	200,535
08 Jan 26	24.81000 +1.10	25.06	23.73	23.93	268,327
07 Jan 26	23.71000 -0.65	24.54	23.47	24.54	247,308
06 Jan 26	24.36000 -0.32	24.79	23.78	24.79	205,310
05 Jan 26	24.68000 -0.02	25.98	24.25	24.58	195,959
02 Jan 26	24.70000 -0.35	25.23	24.61	25.00	224,125
31 Dec 25	25.05000 -0.08	25.23	24.81	25.06	231,948
30 Dec 25	25.13000 -0.33	25.73	25.08	25.39	192,464
29 Dec 25	25.46000 -0.34	25.88	25.17	25.74	197,104
26 Dec 25	25.80000 -0.40	26.24	25.54	26.13	193,702
24 Dec 25	26.20000 +0.58	26.33	25.77	25.77	150,357
23 Dec 25	25.62000 +0.27	25.62	24.88	25.35	343,563
22 Dec 25	25.35000 +0.17	25.36	24.69	24.81	222,410
19 Dec 25	25.18000 +0.11	25.23	24.29	25.23	997,148
18 Dec 25	25.07000 -0.61	25.87	24.95	25.51	282,261
17 Dec 25	25.68000 +0.46	26.32	25.09	25.09	275,763
16 Dec 25	25.22000 -0.09	25.53	24.91	25.13	290,014
15 Dec 25	25.31000 -0.15	26.66	25.25	25.74	294,519
12 Dec 25	25.46000 -0.72	26.19	25.36	26.19	323,354
11 Dec 25	26.18000 +1.19	26.48	24.97	24.97	349,139
10 Dec 25	24.99000 +0.07	25.18	24.00	24.75	555,143
09 Dec 25	24.92000 +0.12	25.05	24.45	24.72	289,189
08 Dec 25	24.80000 -0.28	25.68	24.34	25.12	309,797
05 Dec 25	25.08000 -1.32	26.73	25.08	26.29	311,588
04 Dec 25	26.40000 -0.78	27.68	26.38	26.93	257,078
03 Dec 25	27.18000 +0.01	27.88	27.02	27.02	280,953
02 Dec 25	27.17000 -0.36	28.43	26.80	27.87	276,736
01 Dec 25	27.53000 -0.22	28.20	27.15	27.59	296,587
28 Nov 25	27.75000 -0.02	28.22	27.52	27.75	252,011
26 Nov 25	27.77000 -0.26	28.53	27.69	28.21	280,390
25 Nov 25	28.03000 -0.05	29.47	27.77	28.43	411,793
24 Nov 25	28.08000 -0.74	29.43	27.92	29.01	513,458
21 Nov 25	28.82000 -1.53	31.69	26.75	29.97	615,043
20 Nov 25	30.35000 -1.01	32.22	29.98	31.46	354,569
19 Nov 25	31.36000 +0.34	31.53	30.80	31.18	230,651
18 Nov 25	31.02000 -0.71	31.91	30.86	31.91	172,788
17 Nov 25	31.73000 -0.66	32.65	31.46	32.18	183,998
14 Nov 25	32.39000 +0.57	32.39	31.47	31.81	159,010
13 Nov 25	31.82000 -0.85	32.58	31.67	32.58	199,347
12 Nov 25	32.67000 +1.12	32.96	31.57	31.71	210,260
11 Nov 25	31.55000 -0.20	32.30	31.28	31.88	140,501
10 Nov 25	31.75000 +0.23	31.88	31.16	31.51	208,872
07 Nov 25	31.52000 +0.22	31.91	31.00	31.43	243,593
06 Nov 25	31.30000 -1.13	32.57	30.98	32.01	267,558
05 Nov 25	32.43000 +0.50	33.11	30.55	31.57	358,782
04 Nov 25	31.93000 -1.03	33.78	31.84	33.18	285,313
03 Nov 25	32.96000 +0.87	33.46	30.91	32.19	591,246
31 Oct 25	32.09000 -3.87	35.93	31.84	35.93	432,013
30 Oct 25	35.96000 -2.65	38.30	35.13	37.87	628,916
29 Oct 25	38.61000 -0.89	39.69	38.11	39.34	156,601
28 Oct 25	39.50000 -0.20	40.42	39.25	39.35	172,126
27 Oct 25	39.70000 -0.80	40.40	39.02	40.40	190,928
24 Oct 25	40.50000 -0.24	41.07	40.26	40.55	191,688
23 Oct 25	40.74000 +0.23	40.94	40.13	40.72	140,362
22 Oct 25	40.51000 +0.64	40.80	39.81	40.74	192,218
21 Oct 25	39.87000 +0.17	40.01	38.83	39.58	153,325
20 Oct 25	39.70000 +0.84	39.88	38.36	39.16	118,111
17 Oct 25	38.86000 -0.36	39.94	38.70	39.34	126,227
16 Oct 25	39.22000 -1.32	40.88	39.10	40.49	172,563
15 Oct 25	40.54000 +0.67	40.76	39.78	39.78	152,158
14 Oct 25	39.87000 +1.76	40.38	38.34	38.34	145,142
13 Oct 25	38.11000 +0.83	38.57	37.09	37.09	223,733
10 Oct 25	37.28000 -1.69	39.09	37.27	39.09	293,588
09 Oct 25	38.97000 -0.69	39.90	38.88	39.74	141,911
08 Oct 25	39.66000 +0.57	40.09	39.05	39.52	158,056
07 Oct 25	39.09000 +0.60	39.29	37.31	38.43	259,331
06 Oct 25	38.49000 -1.71	40.10	38.22	40.06	283,072
03 Oct 25	40.20000 -0.01	40.51	39.69	40.22	147,299
02 Oct 25	40.21000 -0.75	40.96	39.19	40.96	206,517
01 Oct 25	40.96000 +0.96	41.14	39.10	39.76	225,618
30 Sep 25	40.00000 +1.55	40.18	38.62	39.00	216,970
29 Sep 25	38.45000 +0.84	38.63	37.25	37.70	364,400
26 Sep 25	37.61000 +0.93	37.64	36.05	36.78	159,489
25 Sep 25	36.68000 +0.07	37.76	36.44	36.98	206,619
24 Sep 25	36.61000 +0.41	37.10	36.04	36.10	232,676
23 Sep 25	36.20000 -0.08	36.68	35.82	36.55	198,631
22 Sep 25	36.28000 +0.35	36.46	35.15	35.86	235,176
19 Sep 25	35.93000 -0.86	36.91	35.51	36.91	400,910
18 Sep 25	36.79000 +0.26	37.05	35.93	36.16	240,096
17 Sep 25	36.53000 -0.10	37.40	36.44	36.66	175,384
16 Sep 25	36.63000 +0.58	36.86	35.70	36.09	197,870
15 Sep 25	36.05000 -1.36	37.56	35.76	37.56	394,972
12 Sep 25	37.41000 -0.58	38.15	37.35	37.84	232,969
11 Sep 25	37.99000 +1.69	38.06	36.25	36.41	262,902
10 Sep 25	36.30000 +0.00	37.08	36.13	36.30	487,608
09 Sep 25	36.30000 -1.94	38.01	35.86	37.82	320,893
08 Sep 25	38.24000 -0.57	38.75	38.03	38.67	188,612
05 Sep 25	38.81000 -0.44	39.51	37.93	39.29	205,726
04 Sep 25	39.25000 +0.31	39.98	38.67	39.12	230,111
03 Sep 25	38.94000 +0.42	39.06	37.99	38.27	280,063
02 Sep 25	38.52000 +0.07	38.67	37.83	38.08	166,192
29 Aug 25	38.45000 -0.10	39.24	37.94	38.85	184,420
28 Aug 25	38.55000 -1.25	39.89	38.41	39.71	277,409
27 Aug 25	39.80000 -1.28	41.40	39.47	40.88	259,467
26 Aug 25	41.08000 +0.40	41.33	40.34	40.78	174,546
25 Aug 25	40.68000 +0.15	41.06	39.74	40.18	207,960
22 Aug 25	40.53000 +0.75	41.58	39.80	39.82	242,502
21 Aug 25	39.78000 -0.76	40.40	39.33	40.28	246,571
20 Aug 25	40.54000 -0.16	41.32	40.16	40.66	168,307
19 Aug 25	40.70000 +1.04	40.75	38.84	39.29	253,566
18 Aug 25	39.66000 +0.87	39.67	38.73	39.11	185,393
15 Aug 25	38.79500 +0.00	38.98	37.92	38.92	413,359
14 Aug 25	38.79000 -0.78	39.69	38.03	39.24	271,012
13 Aug 25	39.57000 -0.89	40.51	39.12	40.03	244,502
12 Aug 25	40.46000 +1.00	40.62	39.28	39.47	243,555
11 Aug 25	39.46000 -0.04	40.28	38.99	39.71	248,974
08 Aug 25	39.50000 +2.48	45.98	38.60	39.02	704,932
07 Aug 25	37.02000 -1.56	38.48	36.60	38.48	318,476
06 Aug 25	38.58000 +2.71	38.76	36.03	36.17	314,502
05 Aug 25	35.87000 -1.47	38.54	35.71	37.70	302,694
04 Aug 25	37.34000 -0.93	39.33	37.27	38.29	214,042
01 Aug 25	38.27000 +0.38	38.90	37.65	38.22	207,739
31 Jul 25	37.89000 +0.21	38.22	37.03	37.61	202,025
30 Jul 25	37.68000 +0.72	38.25	36.94	37.05	221,360
29 Jul 25	36.96000 -0.67	38.69	36.84	37.75	311,301
28 Jul 25	37.63000 -2.35	39.93	37.34	39.93	310,028
25 Jul 25	39.98000 +0.19	40.36	39.50	39.77	163,194
24 Jul 25	39.79000 -0.20	40.95	39.72	39.75	231,233
23 Jul 25	39.99000 -0.09	40.50	39.52	40.10	216,887
22 Jul 25	40.08000 +0.49	40.98	39.54	39.79	234,368
21 Jul 25	39.59000 +0.16	40.28	39.46	39.52	144,660
18 Jul 25	39.43000 -0.46	39.91	39.26	39.90	123,766
17 Jul 25	39.89000 +0.31	40.60	39.51	39.75	146,363
16 Jul 25	39.58000 +0.48	40.02	39.10	39.44	137,243
15 Jul 25	39.10000 -1.13	39.88	38.86	39.80	160,181
14 Jul 25	40.23000 +1.15	40.24	38.87	39.11	169,054
11 Jul 25	39.08000 +0.00	40.22	38.83	39.10	180,233
10 Jul 25	39.08000 +0.32	39.19	37.83	38.45	286,144
09 Jul 25	38.76000 +0.74	38.87	37.57	38.15	183,741
08 Jul 25	38.02000 -1.38	39.60	37.80	39.41	213,602
07 Jul 25	39.40000 -0.69	40.07	38.97	39.78	309,209
03 Jul 25	40.09000 +0.47	40.55	39.32	39.64	136,791
02 Jul 25	39.62000 -0.21	40.29	39.10	39.71	198,579
01 Jul 25	39.83000 +0.58	40.61	38.55	39.10	295,663
30 Jun 25	39.25000 +0.03	39.49	37.83	39.22	311,509
27 Jun 25	39.22000 +2.09	39.46	36.00	37.36	916,990
26 Jun 25	37.13000 -0.21	37.71	35.87	37.48	426,026
25 Jun 25	37.34000 -5.16	42.53	37.11	42.46	398,029
24 Jun 25	42.50000 -1.53	44.49	41.82	44.41	368,728
23 Jun 25	44.03000 +2.75	44.34	41.31	41.31	294,329
20 Jun 25	41.28000 +0.76	41.70	40.53	40.80	800,988
18 Jun 25	40.52000 -0.60	41.59	40.43	41.25	166,701
17 Jun 25	41.12000 +0.54	42.20	40.08	40.37	155,738
16 Jun 25	40.58000 -0.96	42.23	40.01	41.59	177,610
13 Jun 25	41.54000 -0.15	42.48	40.89	41.12	186,325
12 Jun 25	41.69000 -1.88	43.94	41.09	43.75	189,145
11 Jun 25	43.57000 -0.61	44.78	43.44	44.18	248,744
10 Jun 25	44.18000 +0.03	44.68	43.79	44.30	139,020
09 Jun 25	44.15000 -1.12	45.26	42.85	45.06	186,768
06 Jun 25	45.27000 +0.85	45.61	44.17	44.68	175,744
05 Jun 25	44.42000 -1.01	45.69	43.89	45.08	226,929
04 Jun 25	45.43000 -0.85	46.39	45.12	46.35	166,482
03 Jun 25	46.28000 -1.90	48.19	44.31	48.19	369,603
02 Jun 25	48.18000 -0.65	49.17	46.99	48.60	164,237
30 May 25	48.83000 +1.17	48.88	47.00	47.48	208,385
29 May 25	47.66000 -0.62	48.47	46.83	48.11	174,126
28 May 25	48.28000 +0.33	48.51	47.64	47.74	152,679
27 May 25	47.95000 -1.97	50.35	44.68	49.67	341,234
23 May 25	49.92000 -0.14	50.43	49.22	49.85	187,248
22 May 25	50.06000 -0.49	51.33	50.06	50.55	231,006
21 May 25	50.55000 -1.16	51.63	49.10	50.96	152,502
20 May 25	51.71000 +0.49	52.00	50.61	51.14	127,626
19 May 25	51.22000 -0.32	51.63	50.24	51.00	181,430
16 May 25	51.54000 -0.12	52.67	51.16	51.55	159,310
15 May 25	51.66000 +1.76	51.83	49.48	49.48	160,667
14 May 25	49.90000 -0.17	51.08	48.87	50.00	227,503
13 May 25	50.07000 -3.57	55.18	49.69	53.52	255,906
12 May 25	53.64000 -6.10	61.22	53.04	60.17	407,359
09 May 25	59.74000 +13.87	60.84	51.40	51.48	678,084
08 May 25	45.87000 -3.46	50.14	45.67	49.66	329,237
07 May 25	49.33000 +0.31	49.82	48.37	49.34	143,207
06 May 25	49.02000 -0.74	50.31	48.37	48.98	177,168
05 May 25	49.76000 -0.83	50.90	49.37	50.60	106,365
02 May 25	50.59000 +0.14	52.69	50.40	50.79	171,973
01 May 25	50.45000 +0.29	51.66	49.29	49.66	152,522
30 Apr 25	50.16000 +0.52	50.64	48.28	49.24	187,553
29 Apr 25	49.64000 +0.86	49.65	47.50	48.31	154,637
28 Apr 25	48.78000 +0.20	49.78	47.59	48.90	169,717
25 Apr 25	48.58000 +0.16	48.90	47.73	48.67	98,693
24 Apr 25	48.42000 +0.44	48.85	47.02	48.06	134,814
23 Apr 25	47.98000 -0.16	49.59	47.19	49.07	157,605
22 Apr 25	48.14000 +1.73	48.49	46.56	47.06	141,141
21 Apr 25	46.41000 -1.35	47.80	45.33	47.64	120,401
17 Apr 25	47.76000 +0.05	48.00	46.40	47.69	128,232
16 Apr 25	47.71000 +1.12	47.83	45.81	45.92	97,786
15 Apr 25	46.59000 -0.24	48.12	46.21	46.57	126,854
14 Apr 25	46.83000 +1.57	47.52	45.54	45.92	154,054
11 Apr 25	45.26000 -1.32	46.49	44.34	46.49	259,750
10 Apr 25	46.58000 +1.67	47.28	44.08	44.72	251,513
09 Apr 25	44.91000 +1.63	46.63	41.75	43.05	261,075
08 Apr 25	43.28000 +0.81	45.42	42.17	43.76	168,864
07 Apr 25	42.47000 +1.36	43.12	38.66	38.79	169,325
04 Apr 25	41.11000 -0.46	42.79	40.23	40.66	223,282
03 Apr 25	41.57000 -0.39	42.42	38.43	39.23	149,457
02 Apr 25	41.96000 +0.84	42.08	40.50	40.50	89,215
01 Apr 25	41.12000 +0.92	41.56	39.53	39.98	156,665
31 Mar 25	40.20000 +2.08	41.13	36.15	37.29	288,128
28 Mar 25	38.12000 -0.04	38.17	37.27	38.00	79,858
27 Mar 25	38.16000 +0.16	38.61	37.03	38.00	102,402
26 Mar 25	38.00000 -0.63	38.84	37.29	38.72	120,802
25 Mar 25	38.63000 -0.60	39.31	38.41	38.97	101,517
24 Mar 25	39.23000 +1.48	39.61	38.06	38.68	91,989
21 Mar 25	37.75000 +0.06	37.81	36.28	37.28	134,630
20 Mar 25	37.69000 -0.51	38.79	37.47	37.68	89,021
19 Mar 25	38.20000 +1.14	38.56	37.01	37.01	110,920
18 Mar 25	37.06000 -0.79	37.65	36.75	37.51	90,905
17 Mar 25	37.85000 +1.23	37.92	35.00	36.36	141,173
14 Mar 25	36.62000 +0.12	37.31	36.48	37.08	102,183
13 Mar 25	36.50000 -0.92	37.31	35.90	37.24	94,783
12 Mar 25	37.42000 +0.12	37.97	37.08	37.54	104,097
11 Mar 25	37.30000 +1.76	38.05	35.58	35.86	174,396
10 Mar 25	35.54000 -1.55	36.89	35.00	36.07	191,353
07 Mar 25	37.09000 -0.57	37.67	35.77	37.50	184,229
06 Mar 25	37.66000 -1.48	39.24	37.55	38.36	176,577
05 Mar 25	39.14000 -2.66	42.73	38.23	41.78	270,621
04 Mar 25	41.80000 -0.32	42.26	40.47	41.38	290,316
03 Mar 25	42.12000 -2.32	44.53	41.94	44.43	172,787
28 Feb 25	44.44000 -0.03	45.24	43.86	44.40	281,795
27 Feb 25	44.47000 -1.79	47.00	44.47	46.45	134,128
26 Feb 25	46.26000 +4.13	46.45	42.29	42.29	274,473
25 Feb 25	42.13000 +0.64	42.31	41.01	41.51	153,885
24 Feb 25	41.49000 -1.30	42.94	41.35	42.87	144,435
21 Feb 25	42.79000 -4.64	47.64	42.65	47.64	213,389
20 Feb 25	47.43000 -1.82	48.81	46.59	48.73	120,403
19 Feb 25	49.25000 +0.41	49.25	47.77	48.42	91,734
18 Feb 25	48.84000 -0.10	49.50	47.67	48.96	184,774
14 Feb 25	48.94000 -0.87	50.50	48.53	50.00	145,160
13 Feb 25	49.81000 +0.97	49.88	47.53	49.00	162,986
12 Feb 25	48.84000 +0.74	49.03	46.61	47.08	168,586
11 Feb 25	48.10000 +1.34	48.38	45.38	46.45	248,987
10 Feb 25	46.76000 -2.78	50.55	46.22	50.21	262,288
07 Feb 25	49.54000 -0.66	50.04	44.20	47.97	571,405
06 Feb 25	50.20000 +1.88	50.91	47.86	48.70	428,141
05 Feb 25	48.32000 +1.89	48.53	46.34	46.57	200,203
04 Feb 25	46.43000 +2.23	46.44	44.03	44.47	117,510
03 Feb 25	44.20000 +0.66	44.28	41.02	42.32	113,545
31 Jan 25	43.54000 -0.54	44.50	43.42	44.08	88,260
30 Jan 25	44.08000 +0.16	44.65	43.24	44.50	73,345
29 Jan 25	43.92000 +1.88	44.45	42.20	42.20	120,586
28 Jan 25	42.04000 +0.35	42.70	41.41	41.55	84,466
27 Jan 25	41.69000 +0.19	42.60	41.09	41.18	96,935
24 Jan 25	41.50000 -0.04	41.90	40.53	41.74	90,636
23 Jan 25	41.54000 +0.89	41.69	40.38	40.53	91,245
22 Jan 25	40.65000 -0.40	41.72	40.29	41.14	88,652
21 Jan 25	41.05000 +0.72	42.79	40.73	40.73	118,246
17 Jan 25	40.33000 +0.37	40.46	39.79	40.30	75,248
16 Jan 25	39.96000 -0.42	40.53	39.10	40.53	94,112
15 Jan 25	40.38000 +1.40	40.70	39.21	40.15	109,719
14 Jan 25	38.98000 +0.28	39.57	38.44	38.95	85,039
13 Jan 25	38.70000 +0.32	39.10	38.00	38.00	67,122
10 Jan 25	38.38000 -1.57	39.38	38.32	39.38	110,983
08 Jan 25	39.95000 +0.40	40.22	39.13	39.45	91,792
07 Jan 25	39.55000 -1.68	41.49	38.97	41.38	102,409
06 Jan 25	41.23000 -0.22	41.79	39.35	41.63	118,977
03 Jan 25	41.45000 +0.18	42.08	41.14	41.31	84,329
02 Jan 25	41.27000 +1.55	41.47	40.12	40.15	92,475
31 Dec 24	39.72000 +0.03	40.94	39.63	40.01	123,688
30 Dec 24	39.69000 +0.41	39.83	38.54	39.21	70,174
27 Dec 24	39.28000 -1.02	40.43	38.99	39.68	77,428
26 Dec 24	40.30000 +0.40	40.36	39.56	39.56	81,876
24 Dec 24	39.90000 +1.06	39.91	38.69	38.75	38,334
23 Dec 24	38.84000 -0.36	39.09	38.08	39.09	84,832
20 Dec 24	39.20000 +0.04	39.91	38.28	38.35	170,690
19 Dec 24	39.16000 +0.96	39.67	38.35	38.65	94,587
18 Dec 24	38.20000 -2.43	41.17	38.15	40.85	119,882
17 Dec 24	40.63000 -0.90	41.86	40.38	41.34	158,255
16 Dec 24	41.53000 -0.47	42.21	41.07	41.90	117,614
13 Dec 24	42.00000 -1.38	43.63	41.98	43.49	107,676
12 Dec 24	43.38000 -0.46	44.65	43.34	44.20	113,903
11 Dec 24	43.84000 +0.58	45.04	43.60	43.86	235,950
10 Dec 24	43.26000 +1.06	44.05	42.24	42.24	115,598
09 Dec 24	42.20000 -1.47	44.49	42.11	43.78	93,330
06 Dec 24	43.67000 -0.66	44.85	42.99	44.40	131,796
05 Dec 24	44.33000 -0.97	45.15	43.54	45.07	117,177
04 Dec 24	45.30000 +0.80	46.51	44.44	44.44	112,145
03 Dec 24	44.50000 -1.37	45.88	43.72	45.45	145,540
02 Dec 24	45.87000 -1.18	46.97	45.00	46.97	103,711
29 Nov 24	47.05000 +0.84	47.53	45.93	46.46	60,958
27 Nov 24	46.21000 -0.36	47.56	46.09	47.00	108,180
26 Nov 24	46.57000 -0.41	47.29	44.32	46.87	172,020
25 Nov 24	46.98000 +1.38	47.32	42.71	45.88	240,661
22 Nov 24	45.60000 +9.35	45.61	37.56	38.23	404,958
21 Nov 24	36.25000 +1.47	36.28	34.70	34.77	122,461
20 Nov 24	34.78000 +0.31	35.00	33.57	34.49	162,291
19 Nov 24	34.47000 +1.54	34.50	32.46	32.87	149,750
18 Nov 24	32.93000 +0.09	33.46	32.93	32.98	64,570
15 Nov 24	32.84000 +0.04	33.24	32.34	32.50	77,954
14 Nov 24	32.80000 -0.72	33.69	32.74	33.69	50,574
13 Nov 24	33.52000 -0.65	34.65	33.43	34.50	76,825
12 Nov 24	34.17000 +0.28	34.76	33.72	33.72	114,209
11 Nov 24	33.89000 +0.10	34.76	33.64	34.02	102,037
08 Nov 24	33.79000 +0.56	33.80	33.06	33.29	102,924
07 Nov 24	33.23000 +0.46	33.88	32.31	32.87	105,196
06 Nov 24	32.77000 +2.20	33.71	31.55	31.55	178,796
05 Nov 24	30.57000 +3.12	30.81	27.45	27.45	155,474
04 Nov 24	27.45000 +0.11	27.56	27.05	27.32	85,920
01 Nov 24	27.34000 -0.04	27.48	26.68	27.03	80,265
31 Oct 24	27.38000 +0.10	27.63	27.14	27.35	42,810
30 Oct 24	27.28000 -0.30	27.90	27.24	27.48	42,641
29 Oct 24	27.58000 +0.38	27.58	26.92	27.03	40,828
28 Oct 24	27.20000 +0.62	27.31	26.49	26.49	66,072
25 Oct 24	26.58000 -0.11	27.08	26.56	26.86	36,003
24 Oct 24	26.69000 +0.15	26.78	26.33	26.59	58,034
23 Oct 24	26.54000 -0.08	26.61	26.31	26.50	68,208
22 Oct 24	26.62000 -0.25	26.95	26.42	26.95	72,846
21 Oct 24	26.87000 -0.47	27.82	26.80	27.61	89,096
18 Oct 24	27.34000 -0.42	27.89	27.10	27.75	46,786
17 Oct 24	27.76000 +0.71	28.03	27.12	27.38	62,619
16 Oct 24	27.05000 +0.22	27.22	26.89	27.06	54,906
15 Oct 24	26.83000 +0.75	27.39	26.14	26.14	88,418
14 Oct 24	26.08000 -0.59	26.56	25.88	26.56	63,094
11 Oct 24	26.67000 +0.72	26.68	26.04	26.04	46,183
10 Oct 24	25.95000 -0.48	26.39	25.63	26.07	53,849
09 Oct 24	26.43000 +0.18	26.67	26.13	26.41	59,218
08 Oct 24	26.25000 +0.70	26.33	25.54	25.74	69,523
07 Oct 24	25.55000 -0.49	25.92	25.12	25.89	84,144
04 Oct 24	26.04000 +0.45	26.64	25.90	26.28	77,450
03 Oct 24	25.59000 -0.92	26.51	24.99	26.09	151,477
02 Oct 24	26.51000 -2.93	28.81	25.90	28.75	197,789
01 Oct 24	29.44000 -0.25	29.76	28.82	29.60	174,080
30 Sep 24	29.69000 +1.76	29.75	27.98	27.98	213,237
27 Sep 24	27.93000 +0.35	28.47	27.63	28.23	68,231
26 Sep 24	27.58000 -0.62	28.84	27.58	28.43	65,034
25 Sep 24	28.20000 +0.44	28.30	27.31	27.54	76,885
24 Sep 24	27.76000 -0.91	28.94	27.76	28.60	75,580
23 Sep 24	28.67000 +0.36	28.72	27.99	28.31	110,556
20 Sep 24	28.31000 -0.94	29.10	28.31	28.99	217,080
19 Sep 24	29.25000 -0.04	29.90	28.96	29.81	92,735
18 Sep 24	29.29000 -0.04	30.32	29.07	29.52	166,200
17 Sep 24	29.33000 +0.03	29.74	28.93	29.71	63,814
16 Sep 24	29.30000 +0.67	29.49	28.77	28.78	58,998
13 Sep 24	28.63000 +0.70	29.36	28.06	28.06	88,897
12 Sep 24	27.93000 +0.66	28.12	27.36	27.52	60,663
11 Sep 24	27.27000 +0.37	27.27	26.42	26.90	58,490
10 Sep 24	26.90000 +0.58	26.94	26.06	26.33	55,156
09 Sep 24	26.32000 -0.07	26.89	26.20	26.55	64,934
06 Sep 24	26.39000 -1.08	27.72	26.11	27.47	69,162
05 Sep 24	27.47000 +1.16	28.31	26.31	26.36	190,834
04 Sep 24	26.31000 +0.19	26.52	25.69	25.94	43,520
03 Sep 24	26.12000 -0.50	26.78	25.89	26.78	66,533
30 Aug 24	26.62000 +0.61	26.64	26.03	26.10	39,101
29 Aug 24	26.01000 +0.20	26.02	25.21	25.93	82,874
28 Aug 24	25.81000 +0.21	25.98	24.87	25.57	63,883
27 Aug 24	25.60000 +0.49	25.81	24.96	25.08	51,126
26 Aug 24	25.11000 -0.12	25.53	24.88	25.43	49,850
23 Aug 24	25.23000 +0.67	25.28	24.55	24.96	86,178
22 Aug 24	24.56000 -0.14	24.83	24.42	24.76	68,712
21 Aug 24	24.70000 +0.02	24.99	24.24	24.99	55,031
20 Aug 24	24.68000 -0.11	24.89	24.46	24.88	64,836
19 Aug 24	24.79000 +0.30	24.94	24.45	24.48	83,367
16 Aug 24	24.49000 +0.46	24.58	23.93	24.03	89,579
15 Aug 24	24.03000 +0.60	24.27	23.69	24.01	47,408
14 Aug 24	23.43000 -0.05	23.66	23.05	23.48	58,591
13 Aug 24	23.48000 +0.69	23.49	22.69	23.05	76,867
12 Aug 24	22.79000 -2.01	24.76	22.52	24.76	115,990
09 Aug 24	24.80000 +0.91	25.63	23.81	24.51	266,768
08 Aug 24	23.89000 +0.49	24.08	23.58	23.78	59,255
07 Aug 24	23.40000 -0.22	24.05	23.13	24.03	59,233
06 Aug 24	23.62000 +0.34	23.92	23.24	23.55	78,186
05 Aug 24	23.28000 -1.53	23.68	22.14	23.55	106,403
02 Aug 24	24.81000 -1.02	25.59	24.39	25.12	89,773
01 Aug 24	25.83000 -1.45	27.36	25.33	27.36	125,282
31 Jul 24	27.28000 +0.99	27.60	25.85	26.44	78,088
30 Jul 24	26.29000 +1.16	26.55	25.70	25.76	130,860
29 Jul 24	25.13000 -0.94	26.16	25.05	26.16	83,421
26 Jul 24	26.07000 +1.17	26.14	25.14	25.24	92,174
25 Jul 24	24.90000 +0.72	25.20	24.17	24.17	63,761
24 Jul 24	24.18000 -0.28	24.68	24.17	24.41	91,515
23 Jul 24	24.46000 -0.05	25.07	24.36	24.44	104,666
22 Jul 24	24.51000 +0.22	24.61	23.79	24.29	42,492
19 Jul 24	24.29000 -0.14	24.71	24.18	24.44	38,272
18 Jul 24	24.43000 -0.32	25.10	24.17	24.66	79,581
17 Jul 24	24.75000 -0.09	25.07	24.50	24.66	68,964
16 Jul 24	24.84000 +1.44	24.86	23.69	23.69	64,265
15 Jul 24	23.40000 +0.15	23.82	23.30	23.37	72,794
12 Jul 24	23.25000 -0.35	24.07	23.21	23.91	60,051
11 Jul 24	23.60000 +0.96	24.21	22.98	22.99	153,281
10 Jul 24	22.64000 +0.31	22.70	22.30	22.42	38,056
09 Jul 24	22.33000 +0.07	22.59	22.13	22.30	63,450
08 Jul 24	22.26000 +0.45	22.96	21.97	21.97	111,920
05 Jul 24	21.81000 +0.05	21.83	21.43	21.66	65,245
03 Jul 24	21.76000 +0.10	21.84	21.41	21.66	26,880
02 Jul 24	21.66000 +0.38	21.84	21.28	21.40	48,516
01 Jul 24	21.28000 +0.08	21.52	20.91	21.37	47,792
28 Jun 24	21.20000 +0.04	21.48	20.27	21.10	420,196
27 Jun 24	21.16000 -0.40	21.71	21.03	21.71	51,662
26 Jun 24	21.56000 -0.03	21.82	21.14	21.62	67,043
25 Jun 24	21.59000 +0.66	21.63	20.99	21.00	66,896
24 Jun 24	20.93000 +0.51	21.24	20.52	20.61	94,571
21 Jun 24	20.42000 -0.08	20.79	20.42	20.61	56,405
20 Jun 24	20.50000 -0.49	21.28	20.47	21.11	40,255
18 Jun 24	20.99000 +0.14	21.05	20.70	20.78	46,836
17 Jun 24	20.85000 +0.34	21.00	20.00	20.33	50,760
14 Jun 24	20.51000 -0.13	20.74	20.33	20.43	41,114
13 Jun 24	20.64000 -0.18	20.80	20.49	20.74	24,195
12 Jun 24	20.82000 -0.17	21.32	20.69	21.32	70,033
11 Jun 24	20.99000 +0.11	21.00	20.52	20.76	38,298
10 Jun 24	20.88000 +0.02	21.02	20.46	20.71	43,385
07 Jun 24	20.86000 -0.44	21.20	20.68	21.16	33,972
06 Jun 24	21.30000 -0.12	21.55	21.03	21.42	33,344
05 Jun 24	21.42000 -0.17	21.78	21.15	21.78	61,696
04 Jun 24	21.59000 -0.31	21.91	21.54	21.90	65,366
03 Jun 24	21.90000 +0.32	21.95	21.44	21.60	109,751
31 May 24	21.58000 +0.39	21.63	21.22	21.36	62,551
30 May 24	21.19000 +0.24	21.57	21.05	21.08	71,347
29 May 24	20.95000 -0.04	21.17	20.74	20.86	44,068
28 May 24	20.99000 -0.03	21.16	20.65	21.13	69,070
24 May 24	21.02000 +0.24	21.07	20.78	20.86	43,526
23 May 24	20.78000 -0.28	21.07	20.40	21.07	65,928
22 May 24	21.06000 +0.16	21.12	20.76	20.87	40,753
21 May 24	20.90000 -0.04	21.23	20.69	20.89	46,244
20 May 24	20.94000 -0.38	21.70	20.94	21.28	115,546
17 May 24	21.32000 +0.25	21.37	20.78	21.09	55,739
16 May 24	21.07000 +0.26	21.56	20.83	20.85	149,385
15 May 24	20.81000 +0.57	20.92	19.81	20.41	71,276
14 May 24	20.24000 +0.76	20.33	19.61	19.61	108,168
13 May 24	19.48000 -0.04	20.45	19.41	19.46	119,625
10 May 24	19.52000 +1.69	20.72	19.20	19.44	161,265
09 May 24	17.83000 -0.06	18.04	17.65	17.80	56,131
08 May 24	17.89000 -0.05	18.13	17.80	17.91	51,743
07 May 24	17.94000 +0.22	18.23	17.69	17.69	53,472
06 May 24	17.72000 +0.34	17.85	17.47	17.49	50,568
03 May 24	17.38000 +0.56	17.40	16.84	16.84	44,727
02 May 24	16.82000 +0.30	16.98	16.51	16.62	40,301
01 May 24	16.52000 +0.16	16.75	16.40	16.43	23,122
30 Apr 24	16.36000 -0.27	16.68	16.36	16.59	30,811
29 Apr 24	16.63000 -0.25	16.96	16.61	16.88	36,340
26 Apr 24	16.88000 +0.49	17.03	16.48	16.48	39,399
25 Apr 24	16.39000 +0.35	16.46	15.93	16.09	53,922
24 Apr 24	16.04000 +0.00	16.05	15.82	15.92	32,708
23 Apr 24	16.04000 -0.17	16.30	15.94	16.21	46,423
22 Apr 24	16.21000 -0.27	16.53	16.18	16.45	58,876
19 Apr 24	16.48000 +0.24	16.58	16.14	16.14	38,978
18 Apr 24	16.24000 +0.06	16.41	16.12	16.26	37,801
17 Apr 24	16.18000 -0.15	16.62	16.12	16.34	31,189
16 Apr 24	16.33000 -0.08	16.52	16.16	16.29	28,656
15 Apr 24	16.41000 +0.13	16.47	16.02	16.45	50,404
12 Apr 24	16.28000 -0.42	16.68	16.18	16.58	30,307
11 Apr 24	16.70000 +0.21	16.85	16.42	16.62	32,284
10 Apr 24	16.49000 -0.39	16.70	16.32	16.66	56,382
09 Apr 24	16.88000 +0.02	17.04	16.52	16.96	47,919
08 Apr 24	16.86000 +0.01	17.23	16.58	16.66	45,278
05 Apr 24	16.85000 -0.06	17.03	16.77	16.98	31,858
04 Apr 24	16.91000 -0.36	17.50	16.75	17.41	41,344
03 Apr 24	17.27000 -0.04	17.41	17.18	17.19	36,450
02 Apr 24	17.31000 -0.02	17.32	16.25	17.26	122,257
01 Apr 24	17.33000 -0.72	18.21	17.30	18.18	84,524
28 Mar 24	18.05000 -0.16	18.35	17.60	18.19	59,442
27 Mar 24	18.21000 +0.03	18.48	18.00	18.30	47,856
26 Mar 24	18.18000 +1.21	19.34	17.06	17.06	368,175
25 Mar 24	16.97000 -0.10	17.06	16.78	16.99	31,820
22 Mar 24	17.07000 -0.33	17.50	17.03	17.43	27,409
21 Mar 24	17.40000 +0.20	17.56	17.06	17.18	49,718
20 Mar 24	17.20000 +0.42	17.36	16.63	16.64	51,262
19 Mar 24	16.78000 -0.25	17.08	16.60	16.89	73,443
18 Mar 24	17.03000 -0.85	17.90	16.96	17.85	126,078
15 Mar 24	17.88000 +0.23	18.00	17.58	17.58	81,381
14 Mar 24	17.65000 -0.32	18.12	17.51	18.01	52,288
13 Mar 24	17.97000 -0.05	18.04	17.62	17.96	58,086
12 Mar 24	18.02000 +0.38	18.07	17.57	17.60	75,302
11 Mar 24	17.64000 +0.58	17.66	16.94	17.14	86,744
08 Mar 24	17.06000 +0.51	17.06	16.55	16.56	71,621
07 Mar 24	16.55000 +0.49	16.71	16.15	16.22	53,712
06 Mar 24	16.06000 -0.09	16.32	16.04	16.32	31,808
05 Mar 24	16.15000 -0.10	16.47	16.15	16.25	32,498
04 Mar 24	16.25000 -0.24	16.80	16.23	16.51	69,401
01 Mar 24	16.49000 -0.08	16.60	16.02	16.60	60,725
29 Feb 24	16.57000 +0.67	16.83	16.14	16.20	78,969
28 Feb 24	15.90000 +0.13	16.15	15.08	15.70	133,214
27 Feb 24	15.77000 +0.00	16.23	15.74	16.00	40,386
26 Feb 24	15.77000 +0.46	15.86	15.20	15.20	64,255
23 Feb 24	15.31000 +0.48	15.39	14.78	14.80	51,250
22 Feb 24	14.83000 -0.18	15.00	14.70	14.94	32,441
21 Feb 24	15.01000 +0.03	15.04	14.81	14.98	64,410
20 Feb 24	14.98000 +0.12	15.31	14.81	14.88	98,548
16 Feb 24	14.86000 -0.35	15.31	14.77	15.01	58,872
15 Feb 24	15.21000 -0.10	15.43	15.08	15.33	61,880
14 Feb 24	15.31000 +0.23	15.41	15.02	15.12	49,572
13 Feb 24	15.08000 -0.52	15.39	14.78	15.24	112,687
12 Feb 24	15.60000 -1.55	17.15	15.59	17.15	148,022
09 Feb 24	17.15000 +2.34	17.75	15.67	15.67	206,102
08 Feb 24	14.81000 +0.32	14.99	14.56	14.57	49,162
07 Feb 24	14.49000 -0.11	14.63	14.31	14.55	49,733
06 Feb 24	14.60000 -0.06	14.86	14.49	14.70	60,196
05 Feb 24	14.66000 -0.41	15.32	14.64	15.02	81,606
02 Feb 24	15.07000 +0.14	15.38	14.87	14.87	50,550
01 Feb 24	14.93000 -0.02	15.19	14.87	15.08	71,292
31 Jan 24	14.95000 -0.54	15.56	14.93	15.56	58,994
30 Jan 24	15.49000 -0.15	15.67	15.45	15.67	37,135
29 Jan 24	15.64000 +0.25	15.77	15.36	15.47	87,131
26 Jan 24	15.39000 -0.40	15.89	15.34	15.88	33,019
25 Jan 24	15.79000 +0.22	15.84	15.53	15.84	40,353
24 Jan 24	15.57000 -0.29	16.06	15.54	16.06	42,307
23 Jan 24	15.86000 -0.39	16.49	15.81	16.41	42,430
22 Jan 24	16.25000 +0.99	16.28	15.31	15.31	70,852
19 Jan 24	15.26000 +0.04	15.44	15.05	15.25	41,167
18 Jan 24	15.22000 -0.09	15.30	14.98	15.27	33,604
17 Jan 24	15.31000 -0.19	15.46	15.18	15.30	41,032
16 Jan 24	15.50000 -0.10	15.87	15.44	15.60	33,954
12 Jan 24	15.60000 +0.12	15.64	15.35	15.64	33,159
11 Jan 24	15.48000 -0.09	15.63	15.31	15.63	21,588
10 Jan 24	15.57000 -0.13	15.90	15.30	15.61	45,466
09 Jan 24	15.70000 -0.29	15.99	15.67	15.99	23,382
08 Jan 24	15.99000 +0.13	16.03	15.52	15.81	40,588
05 Jan 24	15.86000 -0.06	16.23	15.78	15.85	43,761
04 Jan 24	15.92000 -0.24	16.32	15.79	16.31	43,871
03 Jan 24	16.16000 -0.18	16.60	16.13	16.34	37,948
02 Jan 24	16.34000 +0.34	16.41	15.50	15.75	50,807
29 Dec 23	16.00000 -0.18	16.25	15.52	16.00	31,726
28 Dec 23	16.18000 -0.46	16.59	16.12	16.46	34,063
27 Dec 23	16.64000 -0.03	16.78	16.58	16.77	27,954
26 Dec 23	16.67000 +0.35	16.71	16.32	16.32	26,130
22 Dec 23	16.32000 -0.13	16.68	16.26	16.57	44,677
21 Dec 23	16.45000 -0.05	16.66	16.30	16.66	40,914
20 Dec 23	16.50000 -0.22	17.11	16.43	16.72	65,309
19 Dec 23	16.72000 -0.03	16.82	16.33	16.82	79,337
18 Dec 23	16.75000 +0.44	16.77	16.16	16.35	69,199
15 Dec 23	16.31000 -0.29	16.68	15.87	16.68	129,950
14 Dec 23	16.60000 +0.50	16.85	16.32	16.33	85,661
13 Dec 23	16.10000 +0.10	16.49	15.63	16.12	163,412
12 Dec 23	16.00000 -0.37	16.50	15.91	16.46	44,022
11 Dec 23	16.37000 -0.27	16.67	16.07	16.67	55,635
08 Dec 23	16.64000 -0.16	16.87	16.37	16.87	61,854
07 Dec 23	16.80000 +0.23	16.83	16.36	16.56	63,622
06 Dec 23	16.57000 +0.05	16.85	16.50	16.65	40,624
05 Dec 23	16.52000 -0.14	16.92	16.35	16.60	45,521
04 Dec 23	16.66000 +0.37	17.07	16.07	16.07	73,122
01 Dec 23	16.29000 +0.60	16.35	15.77	15.94	56,329
30 Nov 23	15.69000 -1.34	16.91	15.20	16.91	107,247
29 Nov 23	17.03000 +0.15	17.15	16.25	17.01	37,705
28 Nov 23	16.88000 -0.12	16.96	16.51	16.86	105,436
27 Nov 23	17.00000 +0.03	17.38	16.66	17.20	68,284
24 Nov 23	16.97000 -0.24	17.17	16.12	16.12	66,932
22 Nov 23	17.21000 +0.43	17.27	16.80	17.00	69,337
21 Nov 23	16.78000 -0.16	17.09	16.43	16.94	60,922
20 Nov 23	16.94000 +1.27	17.49	15.80	15.80	175,923
17 Nov 23	15.67000 +2.87	15.99	13.57	13.57	247,784
16 Nov 23	12.80000 -0.25	13.26	12.54	12.81	32,479
15 Nov 23	13.05000 -0.32	13.44	13.04	13.24	37,929
14 Nov 23	13.37000 +0.23	13.41	13.00	13.19	36,181
13 Nov 23	13.14000 +0.64	13.28	12.50	12.50	44,001
10 Nov 23	12.50000 -0.07	12.70	12.37	12.54	29,019
09 Nov 23	12.57000 -0.27	12.97	12.35	12.96	21,112
08 Nov 23	12.84000 -0.12	13.07	12.77	13.05	20,713
07 Nov 23	12.96000 -0.04	13.15	12.86	12.89	23,055
06 Nov 23	13.00000 -0.15	13.23	12.63	13.06	29,245
03 Nov 23	13.15000 +0.11	13.23	13.04	13.23	18,302
02 Nov 23	13.04000 +0.40	13.11	12.51	12.79	22,429
01 Nov 23	12.64000 +0.07	12.79	12.50	12.57	22,399
31 Oct 23	12.57000 +0.49	12.60	12.08	12.08	23,496
30 Oct 23	12.08000 -0.27	12.41	11.93	12.00	58,358
27 Oct 23	12.35000 -0.11	12.50	12.18	12.29	18,265
26 Oct 23	12.46000 +0.04	12.55	12.20	12.33	14,743
25 Oct 23	12.42000 +0.04	12.48	12.26	12.26	17,977
24 Oct 23	12.38000 -0.14	12.71	12.28	12.71	31,865
23 Oct 23	12.52000 -0.44	12.88	12.47	12.64	35,427
20 Oct 23	12.96000 +0.14	13.08	12.73	12.92	29,751
19 Oct 23	12.82000 -0.20	12.99	12.79	12.99	8,654
18 Oct 23	13.02000 -0.04	13.18	12.88	13.18	16,764
17 Oct 23	13.06000 +0.03	13.39	13.01	13.01	18,263
16 Oct 23	13.03000 +0.08	13.20	12.88	12.90	25,410
13 Oct 23	12.95000 +0.02	13.02	12.79	12.89	14,964
12 Oct 23	12.93000 -0.24	13.12	12.77	13.08	29,534
11 Oct 23	13.17000 -0.17	13.36	13.08	13.36	21,725
10 Oct 23	13.34000 +0.08	13.56	13.26	13.26	33,495
09 Oct 23	13.26000 -0.01	13.46	12.69	13.25	35,220
06 Oct 23	13.27000 -0.14	13.48	13.21	13.34	43,548
05 Oct 23	13.41000 +0.57	13.50	12.69	12.78	43,535
04 Oct 23	12.84000 +0.32	12.90	12.40	12.45	22,407
03 Oct 23	12.52000 -0.50	13.14	12.50	13.04	27,066
02 Oct 23	13.02000 +0.11	13.15	12.72	12.91	36,009
29 Sep 23	12.91000 +0.25	12.93	12.54	12.79	40,117
28 Sep 23	12.66000 +0.04	12.84	12.52	12.60	23,491
27 Sep 23	12.62000 -0.16	12.89	12.55	12.88	24,773
26 Sep 23	12.78000 -0.04	12.95	12.69	12.78	22,394
25 Sep 23	12.82000 +0.05	12.93	12.56	12.76	23,566
22 Sep 23	12.77000 -0.11	12.92	12.73	12.84	19,403
21 Sep 23	12.88000 -0.08	13.07	12.88	12.88	15,026
20 Sep 23	12.96000 +0.01	13.09	12.91	13.06	16,368
19 Sep 23	12.95000 +0.02	13.07	12.80	12.80	20,314
18 Sep 23	12.93000 -0.08	13.07	12.66	13.07	16,108
15 Sep 23	13.01000 +0.03	13.13	12.80	12.93	78,696
14 Sep 23	12.98000 +0.22	13.09	12.75	12.75	39,411
13 Sep 23	12.76000 +0.03	12.95	12.64	12.76	33,536
12 Sep 23	12.73000 -0.70	13.41	12.65	13.41	44,995
11 Sep 23	13.43000 +0.52	13.63	12.76	13.08	44,189
08 Sep 23	12.91000 +0.31	12.99	12.60	12.60	59,688
07 Sep 23	12.60000 -0.35	13.08	12.36	13.08	126,065
06 Sep 23	12.95000 +0.71	13.08	12.35	12.35	58,390
05 Sep 23	12.24000 -0.21	12.45	11.85	12.32	30,646
01 Sep 23	12.45000 -0.16	12.81	12.23	12.62	30,993
31 Aug 23	12.61000 -0.04	12.83	12.50	12.69	37,970
30 Aug 23	12.65000 -0.10	12.95	12.41	12.80	37,243
29 Aug 23	12.75000 -0.12	13.13	12.74	12.87	20,923
28 Aug 23	12.87000 +0.12	13.02	12.69	12.69	18,330
25 Aug 23	12.75000 -0.10	12.85	12.59	12.79	15,777
24 Aug 23	12.85000 -0.15	13.23	12.63	13.00	25,565
23 Aug 23	13.00000 -0.09	13.50	12.95	13.10	18,485
22 Aug 23	13.09000 -0.65	13.72	13.06	13.72	34,067
21 Aug 23	13.74000 +0.79	13.80	13.01	13.04	39,656
18 Aug 23	12.95000 -0.01	13.26	12.75	12.83	66,524
17 Aug 23	12.96000 -0.04	13.09	12.87	13.07	12,259
16 Aug 23	13.00000 +0.03	13.15	12.84	13.03	18,531
15 Aug 23	12.97000 -0.18	13.25	12.85	13.03	15,512
14 Aug 23	13.15000 -0.06	13.39	12.96	13.25	41,744
11 Aug 23	13.21000 +0.09	13.29	13.12	13.16	18,594
10 Aug 23	13.12000 +0.21	13.19	12.93	13.00	20,942
09 Aug 23	12.91000 -0.05	13.17	12.80	13.10	36,621
08 Aug 23	12.96000 +0.09	13.01	12.58	12.77	28,579
07 Aug 23	12.87000 -0.16	13.59	12.82	13.21	41,719
04 Aug 23	13.03000 +0.79	13.44	12.61	13.44	45,746
03 Aug 23	12.24000 -0.07	12.54	11.99	12.54	13,230
02 Aug 23	12.31000 -0.06	12.46	12.22	12.28	22,404
01 Aug 23	12.37000 -0.08	12.45	12.29	12.41	19,704
31 Jul 23	12.45000 +0.10	12.53	12.22	12.40	36,348
28 Jul 23	12.35000 -0.02	12.50	12.19	12.44	15,938
27 Jul 23	12.37000 -0.33	12.85	12.24	12.68	20,596
26 Jul 23	12.70000 +0.17	12.77	12.50	12.50	12,775
25 Jul 23	12.53000 -0.19	12.86	12.47	12.66	15,705
24 Jul 23	12.72000 +0.17	12.82	12.47	12.51	28,442
21 Jul 23	12.55000 -0.43	13.07	12.46	13.07	26,057
20 Jul 23	12.98000 +0.00	13.12	12.93	12.95	28,493
19 Jul 23	12.98000 +0.37	13.01	12.60	12.60	25,996
18 Jul 23	12.61000 +0.36	12.65	12.35	12.35	21,679
17 Jul 23	12.25000 -0.10	12.56	12.15	12.23	75,020
14 Jul 23	12.35000 -0.20	12.79	12.30	12.63	25,198
13 Jul 23	12.55000 +0.12	12.70	12.37	12.44	15,224
12 Jul 23	12.43000 -0.24	12.78	12.30	12.77	30,494
11 Jul 23	12.67000 +0.31	12.78	12.42	12.46	27,253
10 Jul 23	12.36000 -0.04	12.56	12.26	12.46	16,656
07 Jul 23	12.40000 +0.21	12.50	12.18	12.27	80,717
06 Jul 23	12.19000 -0.26	12.44	12.10	12.36	27,355
05 Jul 23	12.45000 +0.23	12.63	12.26	12.26	22,384
03 Jul 23	12.22000 -0.04	12.49	12.17	12.39	15,269
30 Jun 23	12.26000 +0.16	12.48	12.14	12.16	49,464
29 Jun 23	12.10000 +0.42	12.15	11.73	11.73	32,744
28 Jun 23	11.68000 -0.31	11.99	11.64	11.92	24,235
27 Jun 23	11.99000 -0.03	12.14	11.91	12.10	25,375
26 Jun 23	12.02000 -0.09	12.24	11.99	12.08	18,915
23 Jun 23	12.11000 +0.16	12.24	11.86	11.86	306,863
22 Jun 23	11.95000 +0.16	11.96	11.81	11.83	23,723
21 Jun 23	11.79000 -0.06	11.98	11.52	11.88	22,255
20 Jun 23	11.85000 +0.05	12.04	11.44	11.78	37,642
16 Jun 23	11.80000 -0.12	12.11	11.62	12.06	71,772
15 Jun 23	11.92000 +0.16	11.99	11.59	11.59	34,475
14 Jun 23	11.76000 +0.04	12.03	11.47	11.80	51,100
13 Jun 23	11.72000 +0.30	11.77	11.40	11.51	24,354
12 Jun 23	11.42000 +0.33	11.61	11.16	11.18	32,807
09 Jun 23	11.09000 -0.36	11.39	11.00	11.33	29,843
08 Jun 23	11.45000 -0.06	11.54	11.40	11.48	18,012
07 Jun 23	11.51000 +0.44	11.59	10.89	10.89	55,485
06 Jun 23	11.07000 +0.37	11.19	10.70	10.70	33,378
05 Jun 23	10.70000 +0.12	10.92	10.50	10.56	22,750
02 Jun 23	10.58000 +0.12	10.81	10.50	10.63	43,136
01 Jun 23	10.46000 -0.59	11.05	10.39	11.05	50,016
31 May 23	11.05000 -0.37	11.45	10.68	11.40	107,404
30 May 23	11.42000 -0.13	11.56	11.10	11.45	51,337
26 May 23	11.55000 -0.07	11.56	11.24	11.50	31,640
25 May 23	11.62000 -0.11	11.77	11.46	11.67	23,262
24 May 23	11.73000 +0.17	11.83	11.49	11.69	34,800
23 May 23	11.56000 +0.00	11.69	11.43	11.56	26,197
22 May 23	11.56000 -0.12	11.68	11.38	11.68	20,989
19 May 23	11.68000 +0.00	11.79	11.58	11.75	21,571
18 May 23	11.68000 +0.04	11.73	11.43	11.73	43,708
17 May 23	11.64000 +0.41	11.69	11.15	11.27	31,356
16 May 23	11.23000 +0.02	11.38	11.06	11.06	29,194
15 May 23	11.21000 +0.22	11.32	10.92	11.00	47,458
12 May 23	10.99000 -0.03	11.21	10.88	11.01	14,524
11 May 23	11.02000 -0.22	11.31	10.87	11.18	28,182
10 May 23	11.24000 +0.31	11.39	10.68	10.68	53,409
09 May 23	10.93000 -0.05	11.09	10.69	10.87	151,500
08 May 23	10.98000 -0.74	11.88	10.98	11.81	34,887
05 May 23	11.72000 +1.55	11.79	10.41	10.46	75,244
04 May 23	10.17000 -0.33	10.58	9.95	10.58	72,517
03 May 23	10.50000 -0.28	10.95	10.48	10.78	40,473
02 May 23	10.78000 +0.30	10.80	10.46	10.53	42,217
01 May 23	10.48000 -0.31	10.88	10.45	10.71	23,408
28 Apr 23	10.79000 +0.16	10.96	10.70	10.70	37,872
27 Apr 23	10.63000 -0.33	11.13	10.56	11.05	35,770
26 Apr 23	10.96000 -0.11	11.22	10.93	10.97	30,212
25 Apr 23	11.07000 -0.06	11.39	11.01	11.16	52,156
24 Apr 23	11.13000 +0.04	11.18	10.98	10.98	31,846
21 Apr 23	11.09000 +0.42	11.14	10.77	10.79	31,555
20 Apr 23	10.67000 +0.14	10.80	10.50	10.50	29,236
19 Apr 23	10.53000 -0.30	11.05	10.50	10.80	29,283
18 Apr 23	10.83000 -0.17	11.08	10.79	11.08	31,667
17 Apr 23	11.00000 +0.01	11.08	10.83	10.91	22,200
14 Apr 23	10.99000 -0.05	11.02	10.85	11.00	31,452
13 Apr 23	11.04000 +0.38	11.16	10.70	10.71	37,295
12 Apr 23	10.66000 -0.51	11.19	10.62	11.19	33,009
11 Apr 23	11.17000 +0.11	11.26	10.87	11.12	18,857
10 Apr 23	11.06000 +0.11	11.10	10.90	10.93	32,662
06 Apr 23	10.95000 -0.10	11.09	10.83	11.03	20,790
05 Apr 23	11.05000 -0.34	11.40	10.91	11.26	65,499
04 Apr 23	11.39000 -0.11	11.59	11.31	11.59	21,333
03 Apr 23	11.50000 -0.25	11.80	11.38	11.79	45,401
31 Mar 23	11.75000 +0.23	11.85	11.59	11.60	54,501
30 Mar 23	11.52000 +0.16	11.57	11.32	11.36	56,737
29 Mar 23	11.36000 +0.25	11.42	11.14	11.14	36,989
28 Mar 23	11.11000 -0.01	11.18	11.02	11.08	27,189
27 Mar 23	11.12000 +0.34	11.15	10.85	10.91	30,409
24 Mar 23	10.78000 +0.13	10.90	10.60	10.60	27,612
23 Mar 23	10.65000 -0.11	10.87	10.59	10.85	33,275
22 Mar 23	10.76000 -0.23	11.15	10.76	11.03	50,559
21 Mar 23	10.99000 -0.03	11.25	10.92	11.16	111,832
20 Mar 23	11.02000 +0.24	11.12	10.77	10.89	78,899
17 Mar 23	10.78000 -0.03	10.93	10.66	10.82	73,021
16 Mar 23	10.81000 +0.02	10.94	10.63	10.72	58,632
15 Mar 23	10.79000 +0.30	10.84	10.22	10.32	44,110
14 Mar 23	10.49000 +0.04	10.80	10.37	10.65	93,611
13 Mar 23	10.45000 -0.55	10.92	10.40	10.84	80,979
10 Mar 23	11.00000 +0.00	11.07	10.77	10.99	51,581
09 Mar 23	11.00000 -0.14	11.22	10.88	11.18	77,593
08 Mar 23	11.14000 +0.27	11.15	10.74	10.82	43,598
07 Mar 23	10.87000 +0.00	10.92	10.67	10.90	59,442
06 Mar 23	10.87000 -0.29	11.18	10.78	11.15	151,816
03 Mar 23	11.16000 +0.16	11.17	10.87	11.10	91,741
02 Mar 23	11.00000 +0.16	11.03	10.78	10.86	93,926
01 Mar 23	10.84000 -0.14	10.96	10.73	10.88	121,723
28 Feb 23	10.98000 +0.05	11.06	10.70	10.84	148,710
27 Feb 23	10.93000 -0.07	11.07	10.78	11.07	62,173
24 Feb 23	11.00000 -0.13	11.19	10.65	10.88	79,899
23 Feb 23	11.13000 +0.22	11.13	10.81	10.93	81,476
22 Feb 23	10.91000 +0.57	11.07	10.05	10.35	107,699
21 Feb 23	10.34000 -0.08	10.50	10.12	10.39	63,205
17 Feb 23	10.42000 +0.26	10.45	10.13	10.22	34,699
16 Feb 23	10.16000 -0.17	10.37	10.07	10.19	26,871
15 Feb 23	10.33000 +0.32	10.36	9.90	9.94	23,857
14 Feb 23	10.01000 -0.02	10.13	9.93	9.96	26,425
13 Feb 23	10.03000 -0.24	10.36	9.98	10.31	124,599
10 Feb 23	10.27000 -0.09	10.36	10.14	10.29	41,378
09 Feb 23	10.36000 +0.07	10.43	10.30	10.36	36,934
08 Feb 23	10.29000 -0.03	10.40	10.13	10.38	28,333
07 Feb 23	10.32000 +0.18	10.42	9.95	10.04	55,619
06 Feb 23	10.14000 +0.14	10.23	9.93	10.00	45,189
03 Feb 23	10.00000 -0.13	10.16	9.67	10.04	73,472
02 Feb 23	10.13000 +0.04	10.21	9.82	10.03	111,836
01 Feb 23	10.09000 +0.16	10.15	9.75	9.95	70,809
31 Jan 23	9.93000 +0.35	9.93	9.50	9.50	74,570
30 Jan 23	9.58000 -0.17	9.80	9.50	9.75	55,079
27 Jan 23	9.75000 +0.13	9.89	9.51	9.73	58,337
26 Jan 23	9.62000 +0.05	9.63	9.45	9.61	44,687
25 Jan 23	9.57000 +0.22	9.69	9.26	9.44	48,620
24 Jan 23	9.35000 -0.09	9.46	9.23	9.44	53,864
23 Jan 23	9.44000 -0.01	9.61	9.20	9.46	53,725
20 Jan 23	9.45000 +0.96	9.49	8.56	8.58	129,875
19 Jan 23	8.49000 -0.94	9.66	8.00	9.46	248,629
18 Jan 23	9.43000 -0.60	10.06	9.43	10.03	138,743
17 Jan 23	10.03000 -0.11	10.19	9.98	10.15	23,566
13 Jan 23	10.14000 +0.08	10.17	9.92	9.96	81,778
12 Jan 23	10.06000 +0.18	10.10	9.85	9.89	43,255
11 Jan 23	9.88000 +0.22	9.94	9.64	9.72	51,452
10 Jan 23	9.66000 +0.15	9.86	9.49	9.54	36,232
09 Jan 23	9.51000 -0.11	9.70	9.50	9.70	33,006
06 Jan 23	9.62000 +0.30	9.73	9.39	9.40	95,845
05 Jan 23	9.32000 -0.07	9.40	9.21	9.40	34,035
04 Jan 23	9.39000 +0.34	9.47	9.02	9.13	70,117
03 Jan 23	9.05000 -0.09	9.22	8.89	9.17	70,830
30 Dec 22	9.14000 -0.05	9.24	9.08	9.14	32,678
29 Dec 22	9.19000 +0.25	9.20	8.94	8.98	33,549
28 Dec 22	8.94000 -0.32	9.33	8.88	9.33	53,645
27 Dec 22	9.26000 +0.18	9.37	9.10	9.10	51,062
23 Dec 22	9.08000 +0.01	9.38	9.03	9.07	93,234
22 Dec 22	9.07000 -0.11	9.15	9.00	9.15	76,460
21 Dec 22	9.18000 -0.07	9.43	8.97	9.28	140,699
20 Dec 22	9.25000 +0.00	9.43	9.21	9.29	59,435
19 Dec 22	9.25000 +0.19	9.34	9.01	9.01	79,387
16 Dec 22	9.06000 -0.04	9.19	8.94	9.05	106,715
15 Dec 22	9.10000 -0.29	9.49	9.07	9.35	62,639
14 Dec 22	9.39000 -0.31	9.78	9.36	9.71	93,811
13 Dec 22	9.70000 +0.00	9.94	9.65	9.88	117,024
12 Dec 22	9.70000 +0.07	9.79	9.53	9.62	47,071
09 Dec 22	9.63000 -0.17	9.83	9.61	9.83	29,909
08 Dec 22	9.80000 +0.21	9.94	9.60	9.70	38,654
07 Dec 22	9.59000 -0.07	9.90	9.56	9.79	63,885
06 Dec 22	9.66000 -0.09	9.99	9.61	9.75	128,236
05 Dec 22	9.75000 -0.33	10.17	9.69	10.06	103,718
02 Dec 22	10.08000 -0.07	10.30	10.02	10.04	49,660
01 Dec 22	10.15000 +0.07	10.28	9.98	10.08	60,685
30 Nov 22	10.08000 +0.12	10.30	9.78	9.97	49,858
29 Nov 22	9.96000 -0.40	10.41	9.76	10.41	144,646
28 Nov 22	10.36000 +0.02	10.44	10.14	10.30	36,407
25 Nov 22	10.34000 +0.04	10.39	10.08	10.25	19,683
23 Nov 22	10.30000 -0.16	10.46	10.25	10.46	25,536
22 Nov 22	10.46000 +0.42	10.71	10.00	10.00	179,280
21 Nov 22	10.04000 -0.29	10.26	10.00	10.16	73,347
18 Nov 22	10.33000 -1.61	11.05	9.86	11.00	200,795
17 Nov 22	11.94000 +0.31	12.00	11.34	11.50	92,199
16 Nov 22	11.63000 -0.01	11.78	11.52	11.60	29,868
15 Nov 22	11.64000 +0.13	11.71	11.39	11.59	83,010
14 Nov 22	11.51000 -0.04	11.86	11.49	11.60	94,230
11 Nov 22	11.55000 -0.33	11.95	11.48	11.94	91,505
10 Nov 22	11.88000 +0.15	12.09	11.61	11.87	71,061
09 Nov 22	11.73000 +0.12	12.05	11.48	11.48	62,357
08 Nov 22	11.61000 -0.17	11.98	11.45	11.78	36,382
07 Nov 22	11.78000 +0.83	11.86	11.45	11.59	36,959
14 Oct 22	10.95000 -0.21	11.32	10.85	11.32	41,438
13 Oct 22	11.16000 +0.47	11.33	10.58	10.67	47,125
12 Oct 22	10.69000 -0.01	10.74	10.51	10.65	21,671
11 Oct 22	10.70000 +0.22	10.94	10.48	10.48	32,549
10 Oct 22	10.48000 +0.21	10.56	10.23	10.45	28,734
07 Oct 22	10.27000 -0.23	10.79	10.26	10.57	41,948
06 Oct 22	10.50000 -0.15	10.78	10.42	10.61	61,124
05 Oct 22	10.65000 -0.66	11.15	10.62	11.11	31,981
04 Oct 22	11.31000 +0.06	11.78	11.17	11.46	71,623
03 Oct 22	11.25000 +0.46	11.44	10.79	10.97	61,472
30 Sep 22	10.79000 -0.15	10.98	10.50	10.98	104,917
29 Sep 22	10.94000 -0.47	11.37	10.76	11.37	46,541
28 Sep 22	11.41000 +0.51	11.50	10.96	11.02	68,501
27 Sep 22	10.90000 -0.33	11.43	10.87	11.26	57,204
26 Sep 22	11.23000 -0.19	11.69	11.12	11.44	49,601
23 Sep 22	11.42000 -0.54	11.85	11.32	11.85	88,231
22 Sep 22	11.96000 -0.18	12.17	11.89	12.17	52,226
21 Sep 22	12.14000 -0.26	12.50	12.00	12.49	60,576
20 Sep 22	12.40000 -0.27	12.70	12.34	12.65	51,394
19 Sep 22	12.67000 +0.06	12.79	12.46	12.50	74,525
16 Sep 22	12.61000 +0.05	12.64	12.27	12.46	114,699
15 Sep 22	12.56000 -0.29	12.97	12.46	12.82	54,284
14 Sep 22	12.85000 -0.47	13.48	12.80	13.48	48,068
13 Sep 22	13.32000 -0.26	13.65	13.13	13.38	86,920
12 Sep 22	13.58000 -0.27	13.95	13.51	13.95	54,523
09 Sep 22	13.85000 +0.26	14.01	13.55	13.75	36,779
08 Sep 22	13.59000 -0.41	14.02	13.52	14.02	38,778
07 Sep 22	14.00000 +0.35	14.15	13.63	13.63	107,204
06 Sep 22	13.65000 -0.45	14.04	13.59	14.04	74,310
02 Sep 22	14.10000 -0.12	14.44	13.94	14.44	31,263
01 Sep 22	14.22000 -0.14	14.51	14.09	14.20	53,681
31 Aug 22	14.36000 +0.30	14.51	13.61	14.05	126,186
30 Aug 22	14.06000 -0.53	14.69	14.06	14.65	37,522
29 Aug 22	14.59000 +0.18	14.65	14.02	14.25	52,570
26 Aug 22	14.41000 -0.12	14.87	14.07	14.26	79,457
25 Aug 22	14.53000 -0.34	14.89	14.28	14.87	83,542
24 Aug 22	14.87000 -0.48	15.40	14.84	15.30	38,668
23 Aug 22	15.35000 +0.21	15.61	14.76	15.00	127,545
22 Aug 22	15.14000 -0.20	15.30	15.00	15.25	60,675
19 Aug 22	15.34000 -0.17	15.66	15.26	15.49	102,383
18 Aug 22	15.51000 +0.51	15.53	14.99	15.09	110,681
17 Aug 22	15.00000 -0.43	15.59	14.91	15.34	101,004
16 Aug 22	15.43000 -0.20	15.83	15.42	15.46	63,763
15 Aug 22	15.63000 +0.28	15.72	15.07	15.44	85,577
12 Aug 22	15.35000 -0.08	15.63	15.11	15.38	44,908
11 Aug 22	15.43000 -0.02	16.03	15.34	15.77	57,473
10 Aug 22	15.45000 -0.28	15.96	15.39	15.96	56,470
09 Aug 22	15.73000 -0.23	16.10	15.61	15.96	56,576
08 Aug 22	15.96000 -0.24	16.25	15.68	16.20	170,849
05 Aug 22	16.20000 -0.74	17.08	15.74	16.90	174,248
04 Aug 22	16.94000 -0.28	17.63	16.74	17.38	133,916
03 Aug 22	17.22000 +0.32	17.30	16.81	17.14	52,012
02 Aug 22	16.90000 -0.07	17.09	16.70	17.00	30,351
01 Aug 22	16.97000 +0.39	17.06	16.39	16.40	117,389
29 Jul 22	16.58000 -0.04	16.65	16.20	16.62	47,419
28 Jul 22	16.62000 -0.49	17.14	16.55	17.14	51,815
27 Jul 22	17.11000 +0.74	17.15	16.15	16.37	77,479
26 Jul 22	16.37000 -0.30	16.65	16.24	16.65	36,526
25 Jul 22	16.67000 -0.01	17.00	16.49	16.88	41,568
22 Jul 22	16.68000 -0.01	17.07	16.54	16.69	41,530
21 Jul 22	16.69000 -0.13	16.84	16.21	16.84	36,854
20 Jul 22	16.82000 +0.17	16.86	16.33	16.68	23,831
19 Jul 22	16.65000 -0.18	17.03	16.54	16.95	62,836
18 Jul 22	16.83000 +0.36	16.90	16.55	16.63	38,260
15 Jul 22	16.47000 +0.45	16.72	15.80	16.35	52,710
14 Jul 22	16.02000 -0.33	16.13	15.56	15.95	39,584
13 Jul 22	16.35000 -0.48	17.20	16.28	16.58	70,331
12 Jul 22	16.83000 +0.66	16.93	16.00	16.25	88,464
11 Jul 22	16.17000 -0.08	16.25	16.00	16.23	34,553
08 Jul 22	16.25000 -0.14	16.53	16.11	16.39	37,032
07 Jul 22	16.39000 +0.36	16.54	16.03	16.12	43,012
06 Jul 22	16.03000 +0.18	16.14	15.60	15.89	41,016
05 Jul 22	15.85000 -0.41	16.16	15.60	16.16	51,774
01 Jul 22	16.26000 +0.31	16.50	15.90	15.97	40,214
30 Jun 22	15.95000 -0.13	16.03	15.41	15.87	54,146
29 Jun 22	16.08000 -0.21	16.42	15.94	16.28	29,249
28 Jun 22	16.29000 -0.32	17.10	16.26	16.87	40,159
27 Jun 22	16.61000 -0.06	16.98	16.46	16.84	54,769
24 Jun 22	16.67000 +0.82	16.67	15.78	15.92	321,990
23 Jun 22	15.85000 +0.02	16.53	15.69	15.80	67,888
22 Jun 22	15.83000 -0.36	15.90	15.61	15.74	56,912
21 Jun 22	16.19000 +0.55	16.27	15.66	15.68	95,337
17 Jun 22	15.64000 -0.89	16.74	15.56	16.63	69,258
16 Jun 22	16.53000 -0.58	16.74	15.92	16.70	87,456
15 Jun 22	17.11000 +0.17	17.35	16.96	16.97	68,262
14 Jun 22	16.94000 +0.84	17.01	16.16	16.16	61,585
13 Jun 22	16.10000 -0.84	16.68	16.00	16.60	83,101
10 Jun 22	16.94000 +0.10	17.09	16.22	16.44	40,596
09 Jun 22	16.84000 -0.09	16.98	16.57	16.91	47,997
08 Jun 22	16.93000 -0.48	17.39	16.91	17.32	51,650
07 Jun 22	17.41000 -0.10	17.54	17.18	17.52	50,309
06 Jun 22	17.51000 -0.07	17.86	17.23	17.60	117,070
03 Jun 22	17.58000 -0.08	18.10	17.26	17.51	91,576
02 Jun 22	17.66000 +0.52	17.82	17.08	17.21	66,221
01 Jun 22	17.14000 -0.52	17.71	16.82	17.71	83,883
31 May 22	17.66000 -0.15	19.03	17.42	17.81	227,443
27 May 22	17.81000 -0.01	17.98	17.45	17.57	42,936
26 May 22	17.82000 +0.50	18.13	17.36	17.47	96,421
25 May 22	17.32000 +0.75	17.67	16.23	16.49	72,361
24 May 22	16.57000 -0.38	16.92	15.96	16.83	124,100
23 May 22	16.95000 +0.86	17.00	16.20	16.37	97,444
20 May 22	16.09000 -0.83	17.22	15.89	16.99	134,556
19 May 22	16.92000 -0.65	17.67	16.89	17.67	68,647
18 May 22	17.57000 -1.30	18.55	17.27	18.55	161,609
17 May 22	18.87000 +0.14	19.34	18.60	18.83	50,223
16 May 22	18.73000 +0.09	19.01	18.48	18.64	250,968
13 May 22	18.64000 +0.01	19.16	18.47	18.65	68,814
12 May 22	18.63000 +0.03	19.04	18.26	18.54	46,281
11 May 22	18.60000 -0.18	19.36	18.49	18.85	116,784
10 May 22	18.78000 +0.62	18.89	18.00	18.40	97,511
09 May 22	18.16000 +0.65	18.23	16.58	17.23	124,275
06 May 22	17.51000 -1.27	19.00	16.57	18.24	216,022
05 May 22	18.78000 -2.33	21.16	18.31	21.16	119,465
04 May 22	21.11000 -0.11	21.22	20.48	21.22	60,604
03 May 22	21.22000 +0.33	21.49	20.61	20.86	41,872
02 May 22	20.89000 +0.50	20.98	20.22	20.44	63,667
29 Apr 22	20.39000 -0.45	21.24	20.32	20.70	85,186
28 Apr 22	20.84000 +0.00	21.00	20.30	21.00	36,146
27 Apr 22	20.84000 +0.18	21.11	20.30	20.66	41,120
26 Apr 22	20.66000 -0.81	21.38	20.55	21.34	65,697
25 Apr 22	21.47000 -0.62	22.02	20.69	22.02	72,772
22 Apr 22	22.09000 -1.59	24.25	21.86	23.87	253,100
21 Apr 22	23.68000 +0.56	23.79	22.60	23.48	241,469
20 Apr 22	23.12000 +2.32	23.60	21.16	21.16	206,582
19 Apr 22	20.80000 +0.24	21.03	20.40	20.44	54,658
18 Apr 22	20.56000 -0.46	21.14	20.37	21.14	33,904
14 Apr 22	21.02000 +0.27	21.49	20.81	20.81	56,126
13 Apr 22	20.75000 +0.65	20.90	19.86	20.20	106,752
12 Apr 22	20.10000 -0.66	21.09	20.02	20.62	61,873
11 Apr 22	20.76000 -0.48	21.63	20.68	21.45	46,391
08 Apr 22	21.24000 +0.75	21.49	20.32	20.40	93,789
07 Apr 22	20.49000 +0.34	20.84	20.12	20.12	41,074
06 Apr 22	20.15000 +0.20	20.44	19.66	19.98	46,146
05 Apr 22	19.95000 -0.30	20.64	19.93	20.30	53,318
04 Apr 22	20.25000 +0.42	20.84	19.06	19.81	190,359
01 Apr 22	19.83000 +0.23	19.85	19.30	19.59	50,363
31 Mar 22	19.60000 +0.47	19.76	18.90	18.90	53,243
30 Mar 22	19.13000 -0.03	19.66	19.08	19.12	81,942
29 Mar 22	19.16000 +0.42	19.30	18.53	18.61	80,716
28 Mar 22	18.74000 -0.06	18.76	18.41	18.75	94,935
25 Mar 22	18.80000 -0.01	19.04	18.51	18.73	67,759
24 Mar 22	18.81000 +0.30	18.88	18.51	18.72	65,267
23 Mar 22	18.51000 +0.02	18.59	18.12	18.40	53,687
22 Mar 22	18.49000 +0.03	18.51	17.91	18.42	60,826
21 Mar 22	18.46000 +0.64	18.55	17.85	17.85	60,182
18 Mar 22	17.82000 -0.50	18.38	17.81	18.38	206,145
17 Mar 22	18.32000 +0.01	18.87	18.12	18.41	99,887
16 Mar 22	18.31000 +0.68	18.34	17.74	17.74	103,126
15 Mar 22	17.63000 +0.77	17.74	16.70	16.70	113,819
14 Mar 22	16.86000 +0.00	17.22	16.22	16.65	87,446
11 Mar 22	16.86000 -1.60	18.38	16.80	18.23	121,916
10 Mar 22	18.46000 +0.35	18.57	16.90	18.09	177,448
09 Mar 22	18.11000 -1.64	20.37	18.05	19.90	173,633
08 Mar 22	19.75000 +1.21	21.99	19.25	19.40	364,895
07 Mar 22	18.54000 -0.86	19.75	18.21	19.59	107,753
04 Mar 22	19.40000 +0.85	19.81	18.42	18.55	148,597
03 Mar 22	18.55000 +1.02	18.82	17.98	17.98	97,876
02 Mar 22	17.53000 +0.36	17.79	17.34	17.34	162,772
01 Mar 22	17.17000 +0.20	17.26	16.80	16.89	182,543
28 Feb 22	16.97000 -0.29	17.19	16.54	17.19	71,303
25 Feb 22	17.26000 +0.35	17.37	16.63	16.84	52,569
24 Feb 22	16.91000 -0.44	17.10	16.41	17.07	63,648
23 Feb 22	17.35000 -0.23	17.77	17.31	17.55	43,962
22 Feb 22	17.58000 +0.08	17.81	17.27	17.40	88,545
18 Feb 22	17.50000 -0.71	18.15	17.46	18.00	79,419
17 Feb 22	18.21000 +0.52	18.36	17.36	17.36	146,507
16 Feb 22	17.69000 -0.29	18.13	17.34	17.90	78,686
15 Feb 22	17.98000 -0.08	18.38	17.80	18.18	108,512
14 Feb 22	18.06000 -0.46	18.93	17.72	18.74	325,963
11 Feb 22	18.52000 +1.16	18.73	17.46	17.46	229,770
10 Feb 22	17.36000 +0.58	17.49	16.78	16.81	112,841
09 Feb 22	16.78000 +0.18	16.98	16.40	16.53	121,494
08 Feb 22	16.60000 +0.49	16.82	16.06	16.20	115,504
07 Feb 22	16.11000 +0.86	16.15	15.30	15.30	86,935
04 Feb 22	15.25000 +1.23	15.25	13.65	14.14	126,540
03 Feb 22	14.02000 -0.86	14.80	13.90	14.50	101,361
02 Feb 22	14.88000 +0.00	15.34	14.85	14.89	98,097
01 Feb 22	14.88000 +0.28	15.04	14.48	14.58	48,600
31 Jan 22	14.60000 +0.55	14.63	13.94	14.02	58,446
28 Jan 22	14.05000 -0.30	14.26	13.93	14.26	53,375
27 Jan 22	14.35000 +0.03	14.68	14.16	14.38	89,125
26 Jan 22	14.32000 -0.05	14.70	14.24	14.37	72,179
25 Jan 22	14.37000 -0.10	14.92	14.00	14.27	107,316
24 Jan 22	14.47000 +0.52	14.62	13.86	14.05	97,547
21 Jan 22	13.95000 +0.05	14.08	13.65	13.84	118,024
20 Jan 22	13.90000 +0.02	13.96	13.59	13.77	96,241
19 Jan 22	13.88000 +0.23	13.95	13.21	13.70	66,687
18 Jan 22	13.65000 -0.10	13.72	13.31	13.72	55,866
14 Jan 22	13.75000 -0.40	14.18	13.59	14.16	39,814
13 Jan 22	14.15000 +0.54	14.28	13.85	13.85	34,829
12 Jan 22	13.61000 -0.12	13.72	13.30	13.67	64,058
11 Jan 22	13.73000 -0.82	14.64	13.52	14.59	49,004
10 Jan 22	14.55000 -0.01	14.58	14.31	14.54	30,139
07 Jan 22	14.56000 -0.01	14.76	14.43	14.72	24,280
06 Jan 22	14.57000 -0.30	14.89	14.31	14.88	52,278
05 Jan 22	14.87000 +0.18	15.08	14.77	14.80	61,713
04 Jan 22	14.69000 +0.34	14.81	14.33	14.33	54,051
03 Jan 22	14.35000 +0.10	14.39	14.10	14.25	31,626
31 Dec 21	14.25000 -0.04	14.34	14.14	14.22	27,485
30 Dec 21	14.29000 -0.21	14.63	14.10	14.42	37,200
29 Dec 21	14.50000 +0.25	14.68	14.15	14.21	47,020
28 Dec 21	14.25000 +0.21	14.35	14.01	14.01	35,420
27 Dec 21	14.04000 -0.22	14.26	13.96	14.19	44,332
23 Dec 21	14.26000 +0.01	14.39	14.04	14.20	38,133
22 Dec 21	14.25000 +0.08	14.35	13.99	14.16	52,898
21 Dec 21	14.17000 +0.24	14.19	13.68	14.00	95,910
20 Dec 21	13.93000 -0.03	14.04	13.65	14.01	140,781
17 Dec 21	13.96000 +0.34	14.31	13.43	13.53	112,046
16 Dec 21	13.62000 +0.49	13.72	13.16	13.29	70,729
15 Dec 21	13.13000 +0.28	13.49	12.93	13.06	192,340
14 Dec 21	12.85000 -0.22	13.21	12.78	13.07	92,155
13 Dec 21	13.07000 +0.30	13.22	12.73	12.82	52,151
10 Dec 21	12.77000 -0.02	12.98	12.61	12.78	66,639
09 Dec 21	12.79000 -0.14	12.95	12.73	12.95	21,937
08 Dec 21	12.93000 -0.03	13.10	12.77	13.08	49,309
07 Dec 21	12.96000 -0.43	13.47	12.93	13.47	43,844
06 Dec 21	13.39000 +0.27	13.75	13.31	13.32	52,625
03 Dec 21	13.12000 -0.25	13.46	13.10	13.42	43,665
02 Dec 21	13.37000 +0.71	13.47	12.79	12.79	62,657
01 Dec 21	12.66000 -0.20	13.22	12.66	13.08	47,348
30 Nov 21	12.86000 -0.12	13.19	12.65	13.10	76,509
29 Nov 21	12.98000 -0.36	13.60	12.87	13.60	82,409
26 Nov 21	13.34000 -0.87	13.86	13.00	13.74	62,031
24 Nov 21	14.21000 -0.45	14.64	13.96	14.64	52,748
23 Nov 21	14.66000 +0.28	14.81	14.28	14.48	68,239
22 Nov 21	14.38000 +0.51	14.53	13.95	14.00	53,533
19 Nov 21	13.87000 +1.31	14.50	13.55	13.79	129,883
18 Nov 21	12.56000 +0.03	12.75	12.26	12.53	65,887
17 Nov 21	12.53000 -0.57	13.23	12.39	13.17	59,878
16 Nov 21	13.10000 -0.25	13.34	13.06	13.34	41,531
15 Nov 21	13.35000 +0.19	13.39	13.11	13.13	53,248
12 Nov 21	13.16000 +0.10	13.24	13.11	13.19	37,512
11 Nov 21	13.06000 +0.02	13.18	12.95	13.10	28,408
10 Nov 21	13.04000 +0.21	13.11	12.79	12.86	37,066
09 Nov 21	12.83000 +0.05	12.91	12.70	12.70	32,365
08 Nov 21	12.78000 -0.19	13.05	12.58	12.93	43,553
05 Nov 21	12.97000 +0.16	13.20	12.75	12.75	70,955
04 Nov 21	12.81000 +0.09	12.83	12.58	12.67	39,182
03 Nov 21	12.72000 +0.41	12.80	12.34	12.34	41,169
02 Nov 21	12.31000 -0.18	12.53	12.25	12.49	50,644
01 Nov 21	12.49000 +0.31	12.55	12.14	12.22	73,895
29 Oct 21	12.18000 +0.15	12.23	12.00	12.05	38,175
28 Oct 21	12.03000 -0.07	12.24	11.97	12.11	38,485
27 Oct 21	12.10000 -0.04	12.24	12.03	12.08	31,993
26 Oct 21	12.14000 +0.03	12.20	11.83	12.06	98,387
25 Oct 21	12.11000 -0.22	12.38	12.02	12.38	52,437
22 Oct 21	12.33000 +0.33	12.39	12.02	12.07	68,649
21 Oct 21	12.00000 +0.05	12.09	11.96	12.00	24,505
20 Oct 21	11.95000 +0.16	12.04	11.81	11.82	42,172
19 Oct 21	11.79000 +0.08	11.84	11.61	11.75	44,935
18 Oct 21	11.71000 +0.08	11.76	11.63	11.64	61,826
15 Oct 21	11.63000 +0.08	11.76	11.61	11.68	60,998
14 Oct 21	11.55000 +0.15	11.66	11.41	11.41	55,853
13 Oct 21	11.40000 +0.01	11.47	11.30	11.35	33,251
12 Oct 21	11.39000 -0.01	11.57	11.21	11.41	29,179
11 Oct 21	11.40000 +0.05	11.47	11.32	11.39	37,906
08 Oct 21	11.35000 -0.05	11.50	10.98	11.34	41,427
07 Oct 21	11.40000 +0.18	11.42	11.22	11.23	140,983
06 Oct 21	11.22000 +0.11	11.31	10.94	11.10	66,030
05 Oct 21	11.11000 -0.49	11.53	10.95	11.53	79,284
04 Oct 21	11.60000 +0.34	11.72	11.17	11.26	100,848
01 Oct 21	11.26000 +0.04	11.33	11.04	11.33	73,631
30 Sep 21	11.22000 -0.30	11.47	11.20	11.41	81,650
29 Sep 21	11.52000 +0.42	11.64	11.11	11.15	77,351
28 Sep 21	11.10000 +0.17	11.32	10.97	10.97	155,189
27 Sep 21	10.93000 +0.18	11.22	10.84	10.84	105,254
24 Sep 21	10.75000 +0.19	10.84	10.56	10.56	82,440
23 Sep 21	10.56000 +0.00	10.71	10.54	10.59	44,575
22 Sep 21	10.56000 +0.12	10.59	10.44	10.50	62,393
21 Sep 21	10.44000 +0.05	10.60	10.41	10.45	71,441
20 Sep 21	10.39000 +0.17	10.48	9.98	10.06	98,345
17 Sep 21	10.22000 +0.27	10.34	9.95	10.00	499,631
16 Sep 21	9.95000 -0.19	10.20	9.88	10.06	145,431
15 Sep 21	10.14000 -0.19	10.27	10.02	10.27	102,757
14 Sep 21	10.33000 -0.30	10.64	10.25	10.64	120,611
13 Sep 21	10.63000 -0.24	10.99	10.62	10.97	132,758
10 Sep 21	10.87000 -0.52	11.27	10.86	11.25	144,246
09 Sep 21	11.39000 -0.16	11.55	11.25	11.45	76,799
08 Sep 21	11.55000 -0.11	11.75	11.38	11.73	110,041
07 Sep 21	11.66000 -0.26	11.87	11.55	11.84	90,271
03 Sep 21	11.92000 -0.08	12.04	11.70	12.04	50,366
02 Sep 21	12.00000 +0.24	12.18	11.67	11.75	50,145
01 Sep 21	11.76000 -0.33	12.05	11.54	12.04	105,602
31 Aug 21	12.09000 +0.69	12.11	11.33	11.33	89,770
30 Aug 21	11.40000 +0.07	11.60	11.25	11.37	74,195
27 Aug 21	11.33000 -0.13	11.59	11.30	11.40	71,604
26 Aug 21	11.46000 -0.25	11.64	11.35	11.64	69,417
25 Aug 21	11.71000 +0.17	11.85	11.42	11.46	72,033
24 Aug 21	11.54000 +0.00	11.62	11.36	11.49	64,865
23 Aug 21	11.54000 +0.01	11.57	11.35	11.50	64,778
20 Aug 21	11.53000 +0.25	11.60	11.18	11.22	118,534
19 Aug 21	11.28000 -0.29	11.65	10.90	11.40	86,091
18 Aug 21	11.57000 -0.33	11.92	11.55	11.76	60,923
17 Aug 21	11.90000 +0.21	11.94	11.51	11.73	80,968
16 Aug 21	11.69000 +0.22	11.86	11.30	11.53	115,658
13 Aug 21	11.47000 -0.32	11.71	11.38	11.70	58,704
12 Aug 21	11.79000 -0.11	11.95	11.70	11.83	51,231
11 Aug 21	11.90000 +0.19	11.94	11.52	11.71	49,561
10 Aug 21	11.71000 -0.10	11.90	11.37	11.89	66,248
09 Aug 21	11.81000 +0.01	11.90	11.62	11.80	71,715
06 Aug 21	11.80000 +0.53	11.89	11.25	11.25	138,595
05 Aug 21	11.27000 +0.04	11.50	11.14	11.29	80,552
04 Aug 21	11.23000 -0.14	11.42	11.15	11.24	63,275
03 Aug 21	11.37000 +0.10	11.56	11.08	11.38	118,274
02 Aug 21	11.27000 +0.09	11.37	11.16	11.31	50,468
30 Jul 21	11.18000 -0.17	11.41	11.17	11.25	61,002
29 Jul 21	11.35000 +0.10	11.52	11.26	11.31	106,208
28 Jul 21	11.25000 +0.11	11.30	10.85	11.11	116,994
27 Jul 21	11.14000 +0.79	11.19	10.06	10.28	205,745
26 Jul 21	10.35000 +0.03	10.55	10.29	10.29	61,532
23 Jul 21	10.32000 +0.03	10.40	10.12	10.31	72,911
22 Jul 21	10.29000 -0.42	10.69	10.28	10.69	114,559
21 Jul 21	10.71000 -0.04	11.00	10.68	10.80	68,334
20 Jul 21	10.75000 -0.14	10.98	10.68	10.90	74,650
19 Jul 21	10.89000 +0.02	10.95	10.56	10.61	75,376
16 Jul 21	10.87000 +0.08	10.95	10.65	10.83	61,765
15 Jul 21	10.79000 +0.11	10.87	10.54	10.62	64,036
14 Jul 21	10.68000 -0.11	10.93	10.62	10.83	76,943
13 Jul 21	10.79000 +0.00	10.80	10.63	10.71	105,973
12 Jul 21	10.79000 -0.52	11.39	10.67	11.39	104,113
09 Jul 21	11.31000 +0.72	11.50	10.59	10.59	213,448
08 Jul 21	10.59000 -0.22	10.86	10.47	10.72	97,256
07 Jul 21	10.81000 +0.04	10.94	10.44	10.75	86,228
06 Jul 21	10.77000 +0.03	10.85	10.31	10.78	140,637
02 Jul 21	10.74000 -0.17	10.96	10.72	10.96	37,462
01 Jul 21	10.91000 +0.17	11.03	10.71	10.86	87,174
30 Jun 21	10.74000 -0.12	10.90	10.64	10.86	84,967
29 Jun 21	10.86000 -0.12	11.07	10.70	10.95	118,447
28 Jun 21	10.98000 +0.37	10.99	10.36	10.75	206,505
25 Jun 21	10.61000 -0.26	11.05	10.61	10.87	457,224
24 Jun 21	10.87000 -0.08	11.15	10.81	11.00	81,464
23 Jun 21	10.95000 +0.04	11.09	10.74	10.88	79,157
22 Jun 21	10.91000 -0.36	11.29	10.89	11.29	118,681
21 Jun 21	11.27000 +0.06	11.41	11.14	11.20	82,337
18 Jun 21	11.21000 -0.28	11.38	11.10	11.31	123,414
17 Jun 21	11.49000 +0.03	11.63	11.23	11.41	95,898
16 Jun 21	11.46000 -0.14	11.59	11.26	11.58	68,368
15 Jun 21	11.60000 -0.10	11.84	11.47	11.71	79,916
14 Jun 21	11.70000 +0.43	11.83	11.41	11.42	80,106
11 Jun 21	11.27000 -0.01	11.42	11.06	11.32	141,154
10 Jun 21	11.28000 +0.21	11.40	11.02	11.05	75,306
09 Jun 21	11.07000 -0.20	11.27	11.03	11.21	87,496
08 Jun 21	11.27000 -0.22	11.66	11.25	11.55	77,549
07 Jun 21	11.49000 +0.22	11.51	11.27	11.27	87,064
04 Jun 21	11.27000 -0.35	11.68	11.08	11.66	138,419
03 Jun 21	11.62000 -0.38	11.94	11.49	11.94	135,800
02 Jun 21	12.00000 -0.04	12.06	11.57	11.99	176,600
01 Jun 21	12.04000 +0.05	12.35	11.89	12.35	115,869
28 May 21	11.99000 +0.05	12.08	11.76	11.83	77,486
27 May 21	11.94000 +0.10	12.23	11.90	11.99	107,390
26 May 21	11.84000 +0.07	11.94	11.78	11.79	82,559
25 May 21	11.77000 +0.07	11.90	11.51	11.81	124,533
24 May 21	11.70000 -0.22	12.07	11.67	11.93	102,335
21 May 21	11.92000 +0.30	11.97	11.60	11.73	111,672
20 May 21	11.62000 +0.02	11.82	11.41	11.68	106,250
19 May 21	11.60000 -0.56	12.08	11.52	12.08	111,451
18 May 21	12.16000 -0.18	12.49	11.93	12.44	91,171
17 May 21	12.34000 +0.17	12.39	11.82	12.00	113,233
14 May 21	12.17000 +0.20	12.30	12.09	12.25	71,548
13 May 21	11.97000 +0.36	12.09	11.61	11.64	161,421
12 May 21	11.61000 -0.39	11.94	11.40	11.88	164,201
11 May 21	12.00000 -0.50	12.45	11.88	12.45	154,137
10 May 21	12.50000 -0.45	13.17	12.50	13.06	143,920
07 May 21	12.95000 -3.00	15.62	12.56	15.62	329,581
06 May 21	15.95000 -0.13	16.25	15.75	15.97	56,435
05 May 21	16.08000 +0.71	16.29	15.22	15.44	116,905
04 May 21	15.37000 -0.87	16.20	15.35	16.20	75,464
03 May 21	16.24000 +0.52	16.30	15.80	15.94	56,657
30 Apr 21	15.72000 -0.21	16.00	15.67	16.00	59,029
29 Apr 21	15.93000 -0.13	16.23	15.74	16.23	50,500
28 Apr 21	16.06000 -0.11	16.30	15.90	16.27	35,543
27 Apr 21	16.17000 +0.03	16.43	16.00	16.11	46,729
26 Apr 21	16.14000 -0.13	16.17	15.76	16.17	48,437
23 Apr 21	16.27000 +0.25	16.40	16.04	16.14	53,868
22 Apr 21	16.02000 -0.24	16.37	15.80	16.35	78,711
21 Apr 21	16.26000 +0.22	16.49	15.87	16.03	43,583
20 Apr 21	16.04000 -0.22	16.29	15.71	16.09	69,010
19 Apr 21	16.26000 -0.25	16.45	16.08	16.42	48,447
16 Apr 21	16.51000 -0.13	16.75	16.32	16.75	46,660
15 Apr 21	16.64000 +0.12	16.88	16.52	16.75	76,492
14 Apr 21	16.52000 -0.36	17.03	16.47	17.03	54,302
13 Apr 21	16.88000 -0.34	17.37	16.78	17.25	38,146
12 Apr 21	17.22000 +0.16	17.40	16.92	17.01	67,065
09 Apr 21	17.06000 +0.11	17.19	16.88	17.19	39,552
08 Apr 21	16.95000 -0.20	17.22	16.63	17.09	54,608
07 Apr 21	17.15000 -0.43	17.65	17.13	17.65	67,327
06 Apr 21	17.58000 -0.49	18.19	17.47	18.08	71,716
05 Apr 21	18.07000 +0.49	18.18	17.50	17.70	65,197
01 Apr 21	17.58000 +0.03	17.72	17.16	17.63	62,583
31 Mar 21	17.55000 -0.18	17.90	17.53	17.79	78,310
30 Mar 21	17.73000 +0.23	17.88	17.41	17.57	56,765
29 Mar 21	17.50000 +0.21	17.82	17.42	17.42	82,566
26 Mar 21	17.29000 +0.56	17.33	16.75	16.81	66,204
25 Mar 21	16.73000 +0.48	16.90	15.89	16.01	83,002
24 Mar 21	16.25000 -0.68	17.22	16.20	17.12	88,674
23 Mar 21	16.93000 -0.08	17.22	16.55	16.94	100,029
22 Mar 21	17.01000 +0.25	17.08	16.29	16.76	96,723
19 Mar 21	16.76000 +0.76	16.84	16.03	16.28	366,700
18 Mar 21	16.00000 -0.78	16.77	15.91	16.68	119,042
17 Mar 21	16.78000 -0.84	17.58	16.43	17.58	167,328
16 Mar 21	17.62000 -0.20	17.94	17.30	17.77	100,948
15 Mar 21	17.82000 +0.60	17.89	17.17	17.38	150,051
12 Mar 21	17.22000 +0.32	17.34	16.95	16.96	81,890
11 Mar 21	16.90000 +0.31	17.29	16.66	16.79	83,604
10 Mar 21	16.59000 +0.89	16.88	15.91	16.08	139,737
09 Mar 21	15.70000 -0.16	16.09	15.66	15.99	98,605
08 Mar 21	15.86000 +0.17	16.06	15.54	15.77	104,738
05 Mar 21	15.69000 +0.71	15.71	14.82	15.04	136,563
04 Mar 21	14.98000 -0.14	15.80	14.60	15.23	129,073
03 Mar 21	15.12000 +0.56	15.33	14.54	14.68	137,053
02 Mar 21	14.56000 -0.12	14.89	14.48	14.68	76,109
01 Mar 21	14.68000 +0.60	14.83	14.16	14.28	69,337
26 Feb 21	14.08000 +0.00	14.52	14.05	14.19	89,386
25 Feb 21	14.08000 -0.38	14.79	14.04	14.50	96,010
24 Feb 21	14.46000 -0.05	14.64	14.07	14.58	112,463
23 Feb 21	14.51000 -0.69	15.12	14.27	15.05	126,227
22 Feb 21	15.20000 -0.04	15.48	15.01	15.25	67,712
19 Feb 21	15.24000 +0.18	15.54	15.06	15.12	107,563
18 Feb 21	15.06000 -0.04	15.11	14.65	15.00	131,809
17 Feb 21	15.10000 -0.10	15.38	14.85	15.33	130,346
16 Feb 21	15.20000 -0.48	15.79	14.96	15.68	141,552
12 Feb 21	15.68000 -0.04	15.93	15.45	15.70	69,987
11 Feb 21	15.72000 -0.32	16.29	15.51	16.23	110,771
10 Feb 21	16.04000 -0.18	16.41	15.55	16.31	132,287
09 Feb 21	16.22000 -0.21	16.61	16.05	16.49	125,438
08 Feb 21	16.43000 +0.39	16.47	15.69	15.98	191,415
05 Feb 21	16.04000 -0.43	16.81	15.28	16.81	212,627
04 Feb 21	16.47000 +0.29	16.53	15.88	16.30	174,486
03 Feb 21	16.18000 +0.46	16.34	15.47	15.56	102,004
02 Feb 21	15.72000 -0.39	16.08	15.25	16.07	168,857
01 Feb 21	16.11000 -0.54	16.82	15.61	16.82	157,979
29 Jan 21	16.65000 +0.29	17.31	16.40	16.40	123,444
28 Jan 21	16.36000 -1.66	18.06	15.93	18.02	149,372
27 Jan 21	18.02000 +0.20	18.75	17.06	17.66	161,128
26 Jan 21	17.82000 +1.36	17.99	16.48	16.50	217,632
25 Jan 21	16.46000 +1.05	16.63	15.35	15.44	129,546
22 Jan 21	15.41000 +0.23	15.49	15.01	15.12	91,765
21 Jan 21	15.18000 -0.18	15.40	15.12	15.36	111,254
20 Jan 21	15.36000 +0.12	15.67	15.00	15.37	163,203
19 Jan 21	15.24000 +0.70	15.34	14.32	14.56	188,074
15 Jan 21	14.54000 -0.45	14.92	14.46	14.88	74,742
14 Jan 21	14.99000 +0.25	15.13	14.65	14.78	137,635
13 Jan 21	14.74000 +0.28	14.84	14.51	14.53	52,199
12 Jan 21	14.46000 +0.23	14.81	14.27	14.35	132,726
11 Jan 21	14.23000 +0.03	14.43	13.97	14.10	78,585
08 Jan 21	14.20000 +0.04	14.26	13.79	14.26	148,800
07 Jan 21	14.16000 -0.49	14.65	13.93	14.65	117,149
06 Jan 21	14.65000 +0.45	14.93	14.36	14.36	177,602
05 Jan 21	14.20000 +0.13	14.55	14.14	14.19	154,918
04 Jan 21	14.07000 +0.33	14.18	13.71	13.81	105,736
31 Dec 20	13.74000 +0.01	13.95	13.69	13.78	127,733
30 Dec 20	13.73000 +0.14	13.89	13.43	13.69	97,454
29 Dec 20	13.59000 +0.09	13.81	13.22	13.55	138,046
28 Dec 20	13.50000 +0.22	13.80	13.10	13.47	120,272
24 Dec 20	13.28000 +0.03	13.49	13.17	13.17	46,991
23 Dec 20	13.25000 +0.28	13.46	13.01	13.01	109,547
22 Dec 20	12.97000 +0.42	13.06	12.68	12.76	101,151
21 Dec 20	12.55000 -0.17	12.80	12.33	12.74	102,805
18 Dec 20	12.72000 +0.10	13.12	12.62	12.62	293,767
17 Dec 20	12.62000 -0.39	13.37	12.57	13.03	229,372
16 Dec 20	13.01000 -0.09	13.36	12.78	13.27	173,311
15 Dec 20	13.10000 -0.01	13.18	12.69	13.18	121,118
14 Dec 20	13.11000 -0.30	13.68	13.10	13.55	115,483
11 Dec 20	13.41000 -0.68	14.10	13.19	14.07	115,984
10 Dec 20	14.09000 +0.29	14.15	13.68	13.77	102,081
09 Dec 20	13.80000 +0.17	13.97	13.58	13.59	83,239
08 Dec 20	13.63000 -0.25	13.91	13.35	13.85	151,039
07 Dec 20	13.88000 -0.22	14.48	13.83	14.11	215,619
04 Dec 20	14.10000 +0.32	14.33	13.62	13.77	140,947
03 Dec 20	13.78000 -0.27	14.10	13.69	13.94	83,998
02 Dec 20	14.05000 -0.18	14.34	13.61	14.22	143,710
01 Dec 20	14.23000 -0.33	14.65	13.94	14.60	154,830
30 Nov 20	14.56000 -0.63	15.24	14.10	15.19	219,405
27 Nov 20	15.19000 -1.32	15.70	14.32	15.70	372,212
25 Nov 20	16.51000 +2.17	16.83	14.44	14.62	559,237
24 Nov 20	14.34000 -0.04	14.89	13.90	14.41	320,879
23 Nov 20	14.38000 +0.95	14.57	13.53	13.85	496,012
20 Nov 20	13.43000 +1.85	15.00	13.35	13.70	476,796
19 Nov 20	11.58000 +0.10	11.80	11.45	11.73	107,511
18 Nov 20	11.48000 +0.01	11.90	11.45	11.50	63,566
17 Nov 20	11.47000 -0.12	11.69	11.31	11.50	54,656
16 Nov 20	11.59000 +0.01	11.85	11.41	11.58	74,351
13 Nov 20	11.58000 +0.09	11.66	11.27	11.54	95,265
12 Nov 20	11.49000 +0.03	11.55	11.29	11.40	45,892
11 Nov 20	11.46000 +0.08	11.55	11.09	11.32	58,250
10 Nov 20	11.38000 +0.52	11.55	10.90	10.98	79,132
09 Nov 20	10.86000 -0.36	11.66	10.82	11.34	104,371
06 Nov 20	11.22000 -0.10	11.41	11.08	11.39	76,167
05 Nov 20	11.32000 +0.43	11.39	10.94	10.97	93,775
04 Nov 20	10.89000 -0.81	11.72	10.86	11.48	71,001
03 Nov 20	11.70000 +0.78	11.84	11.00	11.00	133,669
02 Nov 20	10.92000 +0.28	10.94	10.58	10.65	73,717
30 Oct 20	10.64000 -0.34	11.16	10.56	10.88	88,817
29 Oct 20	10.98000 -0.08	11.03	10.72	11.00	73,988
28 Oct 20	11.06000 -0.04	11.16	10.90	10.90	63,566
27 Oct 20	11.10000 -0.17	11.53	11.10	11.26	121,404
26 Oct 20	11.27000 -0.05	11.60	11.06	11.24	75,611
23 Oct 20	11.32000 -1.13	12.52	11.26	12.52	179,291
22 Oct 20	12.45000 -0.41	12.86	12.08	12.86	128,647
21 Oct 20	12.86000 +0.11	13.06	12.65	12.89	120,382
20 Oct 20	12.75000 +0.23	12.75	12.30	12.69	99,609
19 Oct 20	12.52000 +0.21	12.64	12.26	12.34	111,213
16 Oct 20	12.31000 +0.11	12.38	12.13	12.20	54,425
15 Oct 20	12.20000 +0.36	12.28	11.75	11.75	79,293
14 Oct 20	11.84000 -0.17	12.17	11.67	12.06	81,182
13 Oct 20	12.01000 -0.05	12.18	11.78	12.10	68,005
12 Oct 20	12.06000 +0.24	12.11	11.78	11.92	90,108
09 Oct 20	11.82000 +1.05	12.00	11.14	11.37	178,645
08 Oct 20	10.77000 +0.03	10.83	10.55	10.79	93,304
07 Oct 20	10.74000 -0.36	11.21	10.67	11.11	126,775
06 Oct 20	11.10000 +0.23	11.18	10.87	10.91	178,791
05 Oct 20	10.87000 +0.47	10.89	10.43	10.43	112,415
02 Oct 20	10.40000 +0.20	10.46	10.02	10.10	157,003
01 Oct 20	10.20000 +0.34	10.37	9.80	9.94	181,668
30 Sep 20	9.86000 +0.22	10.10	9.56	9.63	155,151
29 Sep 20	9.64000 +0.05	9.85	9.43	9.43	176,335
28 Sep 20	9.59000 -0.03	9.77	9.36	9.74	122,756
25 Sep 20	9.62000 +0.01	9.83	9.55	9.55	120,376
24 Sep 20	9.61000 +0.13	9.88	9.40	9.47	185,311
23 Sep 20	9.48000 -0.33	9.96	9.40	9.84	183,684
22 Sep 20	9.81000 -0.01	10.14	9.72	9.86	124,494
21 Sep 20	9.82000 -0.48	10.29	9.78	10.13	153,287
18 Sep 20	10.30000 -0.02	10.50	10.22	10.41	332,300
17 Sep 20	10.32000 +0.13	10.60	10.07	10.07	130,019
16 Sep 20	10.19000 -0.07	10.43	10.05	10.31	129,713
15 Sep 20	10.26000 -0.50	10.92	10.18	10.82	172,601
14 Sep 20	10.76000 -0.17	10.98	10.76	10.87	84,812
11 Sep 20	10.93000 -0.08	11.29	10.89	11.06	84,802
10 Sep 20	11.01000 -0.22	11.43	11.00	11.22	129,184
09 Sep 20	11.23000 +0.55	11.48	10.75	10.75	180,113
08 Sep 20	10.68000 -0.08	10.83	10.53	10.70	146,279
04 Sep 20	10.76000 -0.15	11.02	10.27	10.88	237,746
03 Sep 20	10.91000 -0.60	11.57	10.76	11.49	205,154
02 Sep 20	11.51000 -0.08	11.65	11.23	11.60	155,742
01 Sep 20	11.59000 -0.13	11.88	11.38	11.60	155,546
31 Aug 20	11.72000 -0.39	12.25	11.63	12.24	158,350
28 Aug 20	12.11000 -1.26	13.40	11.88	13.40	328,199
27 Aug 20	13.37000 +0.04	13.44	13.17	13.17	78,139
26 Aug 20	13.33000 -0.07	13.39	13.05	13.26	79,736
25 Aug 20	13.40000 -0.02	13.50	13.21	13.41	117,284
24 Aug 20	13.42000 -0.20	13.88	13.07	13.78	173,475
21 Aug 20	13.62000 -0.71	14.28	13.56	14.28	138,020
20 Aug 20	14.33000 +0.08	14.66	14.14	14.14	109,424
19 Aug 20	14.25000 +0.03	14.58	14.20	14.30	83,913
18 Aug 20	14.22000 +0.13	14.31	13.95	14.05	138,583
17 Aug 20	14.09000 +0.27	14.54	13.85	13.91	158,082
14 Aug 20	13.82000 +0.31	13.96	13.52	13.52	83,910
13 Aug 20	13.51000 +0.16	13.90	13.36	13.46	164,884
12 Aug 20	13.35000 -0.10	13.54	12.86	13.54	182,871
11 Aug 20	13.45000 -0.19	14.12	13.43	13.75	230,365
10 Aug 20	13.64000 -1.27	14.98	13.36	14.88	336,653
07 Aug 20	14.91000 -1.15	17.28	14.41	17.00	285,856
06 Aug 20	16.06000 +0.00	16.87	16.06	16.33	154,565
05 Aug 20	16.06000 +0.46	16.16	15.59	15.66	163,008
04 Aug 20	15.60000 +0.60	15.83	15.00	15.00	114,083
03 Aug 20	15.00000 -0.83	15.80	14.35	15.62	227,813
31 Jul 20	15.83000 -0.21	16.35	15.51	16.31	138,666
30 Jul 20	16.04000 -0.40	16.53	15.77	16.41	126,996
29 Jul 20	16.44000 -0.47	17.06	16.04	16.91	117,569
28 Jul 20	16.91000 +0.38	17.23	16.30	16.30	191,196
27 Jul 20	16.53000 +1.31	17.39	15.17	15.17	396,069
24 Jul 20	15.22000 -0.35	15.65	14.68	15.38	195,232
23 Jul 20	15.57000 -0.42	16.07	15.32	15.90	154,808
22 Jul 20	15.99000 -0.24	16.36	15.55	16.20	127,392
21 Jul 20	16.23000 +1.41	16.53	14.90	14.92	350,658
20 Jul 20	14.82000 -1.04	15.97	14.50	15.97	303,630
17 Jul 20	15.86000 +2.34	16.69	13.55	13.55	1,127,444
16 Jul 20	13.52000 +0.02	13.92	13.41	13.41	108,440
15 Jul 20	13.50000 -0.06	13.95	13.20	13.78	192,392
14 Jul 20	13.56000 +0.66	13.78	12.86	12.88	110,798
13 Jul 20	12.90000 -0.38	13.53	12.76	13.47	115,706
10 Jul 20	13.28000 -0.54	13.82	12.97	13.82	96,333
09 Jul 20	13.82000 +0.52	14.04	13.14	13.21	165,547
08 Jul 20	13.30000 -0.97	14.30	13.09	14.22	122,580
07 Jul 20	14.27000 -0.14	14.58	14.06	14.28	167,608
06 Jul 20	14.41000 +0.29	14.45	14.01	14.28	126,479
02 Jul 20	14.12000 +0.05	14.79	14.05	14.27	91,910
01 Jul 20	14.07000 -0.81	14.88	14.04	14.88	119,182
30 Jun 20	14.88000 +0.11	14.98	14.52	14.72	219,901
29 Jun 20	14.77000 +1.32	14.89	13.46	13.50	269,669
26 Jun 20	13.45000 +0.11	13.53	12.92	13.23	282,264
25 Jun 20	13.34000 +0.48	13.74	12.67	12.72	170,303
24 Jun 20	12.86000 +0.40	12.96	12.03	12.41	134,335
23 Jun 20	12.46000 +0.10	12.69	12.28	12.40	163,274
22 Jun 20	12.36000 +0.33	12.47	11.89	12.03	77,899
19 Jun 20	12.03000 -0.02	12.28	11.68	12.09	180,031
18 Jun 20	12.05000 -0.34	12.41	11.89	12.34	143,112
17 Jun 20	12.39000 -0.52	12.94	12.26	12.94	111,395
16 Jun 20	12.91000 +0.06	13.17	12.66	13.17	121,232
15 Jun 20	12.85000 -0.39	13.05	12.55	13.05	99,559
12 Jun 20	13.24000 +0.18	13.47	13.06	13.30	102,611
11 Jun 20	13.06000 -0.23	13.44	12.87	13.00	144,700
10 Jun 20	13.29000 -0.85	13.94	13.09	13.88	96,762
09 Jun 20	14.14000 -0.16	14.25	13.77	14.25	120,141
08 Jun 20	14.30000 +0.06	14.51	13.93	14.35	136,061
05 Jun 20	14.24000 +0.06	14.48	14.02	14.48	121,055
04 Jun 20	14.18000 -0.28	14.77	14.14	14.47	85,155
03 Jun 20	14.46000 +0.02	15.02	14.38	14.60	258,614
02 Jun 20	14.44000 +0.27	14.51	13.77	14.21	176,633
01 Jun 20	14.17000 -0.23	14.60	14.14	14.40	134,738
29 May 20	14.40000 -0.02	14.48	13.99	14.11	125,078
28 May 20	14.42000 -0.83	15.72	14.36	15.35	246,216
27 May 20	15.25000 +0.39	15.27	14.16	14.50	312,489
26 May 20	14.86000 +0.78	14.91	13.60	14.11	194,093
22 May 20	14.08000 -0.03	14.33	13.76	14.17	92,470
21 May 20	14.11000 -0.01	14.15	13.84	14.13	77,868
20 May 20	14.12000 +0.07	14.45	14.05	14.35	140,775
19 May 20	14.05000 -0.37	14.70	14.02	14.49	109,218
18 May 20	14.42000 -0.11	15.31	14.26	15.00	241,026
15 May 20	14.53000 +0.72	14.83	13.96	13.96	97,913
14 May 20	13.81000 -1.37	15.12	13.52	15.09	160,980
13 May 20	15.18000 +1.50	15.31	13.70	13.94	383,551
12 May 20	13.68000 -0.82	14.69	13.58	14.50	296,409
11 May 20	14.50000 -1.01	15.12	14.00	15.08	344,320
08 May 20	15.51000 +4.63	16.39	11.60	11.97	1,744,519
07 May 20	10.88000 +0.16	11.16	10.67	11.02	117,676
06 May 20	10.72000 +0.21	10.83	10.48	10.54	68,612
05 May 20	10.51000 -0.12	10.96	10.40	10.79	140,967
04 May 20	10.63000 +0.14	10.75	9.94	10.00	111,743
01 May 20	10.49000 -0.78	11.15	10.28	11.15	144,999
30 Apr 20	11.27000 -0.05	11.36	10.93	11.17	132,352
29 Apr 20	11.32000 +0.12	11.71	11.07	11.50	123,487
28 Apr 20	11.20000 +0.42	11.27	10.86	11.00	143,365
27 Apr 20	10.78000 +0.39	10.89	10.33	10.58	222,617
24 Apr 20	10.39000 +0.42	10.48	9.87	10.05	83,502
23 Apr 20	9.97000 +0.30	10.11	9.56	9.60	110,356
22 Apr 20	9.67000 +0.26	9.77	9.24	9.41	80,642
21 Apr 20	9.41000 +0.16	9.55	9.03	9.03	65,218
20 Apr 20	9.25000 -0.22	9.51	9.20	9.51	100,902
17 Apr 20	9.47000 +0.05	9.60	9.20	9.49	86,405
16 Apr 20	9.42000 +0.68	9.47	8.64	8.81	118,216
15 Apr 20	8.74000 -0.31	8.90	8.43	8.85	103,362
14 Apr 20	9.05000 +0.35	9.26	8.73	8.76	105,860
13 Apr 20	8.70000 -0.10	8.99	8.61	8.66	80,379
09 Apr 20	8.80000 -0.12	9.16	8.73	8.90	103,777
08 Apr 20	8.92000 +0.12	9.06	8.72	8.98	143,441
07 Apr 20	8.80000 -0.40	9.37	8.62	9.28	119,102
06 Apr 20	9.20000 +0.02	9.77	8.99	9.32	140,715
03 Apr 20	9.18000 +0.39	9.25	8.63	8.79	135,950
02 Apr 20	8.79000 +0.33	8.89	8.38	8.45	90,822
01 Apr 20	8.46000 -0.05	8.50	8.11	8.22	102,783
31 Mar 20	8.51000 +0.46	8.62	7.95	7.95	110,551
30 Mar 20	8.05000 +0.15	8.37	7.81	7.96	104,274
27 Mar 20	7.90000 +0.11	8.13	7.59	7.62	87,342
26 Mar 20	7.79000 -0.15	8.28	7.65	7.98	149,544
25 Mar 20	7.94000 -0.29	8.71	7.88	8.22	121,054
24 Mar 20	8.23000 +0.35	8.99	8.00	8.22	189,121
23 Mar 20	7.88000 +0.00	7.97	7.34	7.88	234,804
20 Mar 20	7.88000 -0.22	8.24	7.46	8.19	187,494
19 Mar 20	8.10000 +0.26	8.34	7.68	7.88	158,332
18 Mar 20	7.84000 +0.01	8.01	7.25	8.00	345,999
17 Mar 20	7.83000 +1.24	7.91	6.67	6.72	226,946
16 Mar 20	6.59000 +0.11	7.04	5.77	5.98	172,117
13 Mar 20	6.48000 +0.68	6.55	5.74	6.04	102,908
12 Mar 20	5.80000 -0.27	6.08	5.41	5.76	111,998
11 Mar 20	6.07000 -0.46	6.55	6.01	6.50	95,619
10 Mar 20	6.53000 +0.02	6.79	6.50	6.74	94,605
09 Mar 20	6.51000 -0.80	7.09	6.50	7.02	109,802
06 Mar 20	7.31000 -0.12	7.46	7.15	7.28	123,279
05 Mar 20	7.43000 +0.13	7.45	7.11	7.23	98,087
04 Mar 20	7.30000 +0.02	7.43	7.19	7.33	140,688
03 Mar 20	7.28000 -0.21	7.69	7.17	7.50	67,869
02 Mar 20	7.49000 +0.59	7.53	6.95	7.00	126,668
28 Feb 20	6.90000 -0.41	7.16	6.82	7.04	180,256
27 Feb 20	7.31000 -0.03	7.39	7.00	7.19	148,530
26 Feb 20	7.34000 -0.23	7.75	7.27	7.58	108,879
25 Feb 20	7.57000 -0.24	7.88	7.52	7.81	209,624
24 Feb 20	7.81000 -0.32	8.01	7.71	7.96	135,749
21 Feb 20	8.13000 -0.08	8.29	8.08	8.24	191,926
20 Feb 20	8.21000 +0.01	8.33	7.94	8.18	152,605
19 Feb 20	8.20000 -0.10	8.37	8.20	8.32	142,940
18 Feb 20	8.30000 +0.04	8.46	8.14	8.34	122,780
14 Feb 20	8.26000 -0.39	8.64	8.25	8.57	145,345
13 Feb 20	8.65000 -0.20	8.88	8.63	8.80	82,819
12 Feb 20	8.85000 -0.03	8.99	8.82	8.94	97,232
11 Feb 20	8.88000 -0.01	9.05	8.86	8.94	63,655
10 Feb 20	8.89000 +0.02	9.01	8.82	8.95	86,648
07 Feb 20	8.87000 -0.37	9.19	8.78	9.07	162,542
06 Feb 20	9.24000 -0.11	9.45	9.20	9.37	132,013
05 Feb 20	9.35000 +0.14	9.38	9.20	9.21	106,900
04 Feb 20	9.21000 -0.01	9.30	9.18	9.24	108,564
03 Feb 20	9.22000 +0.17	9.23	9.02	9.02	80,380
31 Jan 20	9.05000 -1.12	10.17	9.04	10.17	169,826
30 Jan 20	10.17000 -0.53	10.67	10.17	10.63	109,643
29 Jan 20	10.70000 +0.00	10.78	10.64	10.73	102,082
28 Jan 20	10.70000 +0.19	10.74	10.50	10.58	64,407
27 Jan 20	10.51000 -0.06	10.66	10.46	10.57	110,138
24 Jan 20	10.57000 +0.18	10.64	10.41	10.49	51,538
23 Jan 20	10.39000 +0.15	10.45	10.06	10.24	56,518
22 Jan 20	10.24000 -0.01	10.29	10.22	10.25	91,018
21 Jan 20	10.25000 +0.10	10.27	10.16	10.20	48,307
17 Jan 20	10.15000 -0.02	10.24	10.08	10.24	41,088
16 Jan 20	10.17000 +0.07	10.36	10.13	10.15	25,510
15 Jan 20	10.10000 +0.08	10.14	9.96	10.01	43,723
14 Jan 20	10.02000 +0.03	10.16	9.95	10.00	88,471
13 Jan 20	9.99000 +0.19	10.06	9.62	9.81	111,747
10 Jan 20	9.80000 +0.05	10.09	9.60	9.78	76,257
09 Jan 20	9.75000 +0.05	9.92	9.72	9.80	44,744
08 Jan 20	9.70000 -0.08	9.82	9.63	9.81	58,014
07 Jan 20	9.78000 -0.08	9.89	9.63	9.89	87,587
06 Jan 20	9.86000 +0.09	9.98	9.64	9.80	44,266
03 Jan 20	9.77000 -0.07	10.01	9.65	9.89	55,127
02 Jan 20	9.84000 -0.03	9.99	9.64	9.99	83,084
31 Dec 19	9.87000 -0.10	10.09	9.85	10.01	81,866
30 Dec 19	9.97000 -0.10	10.12	9.91	10.08	62,142
27 Dec 19	10.07000 -0.12	10.20	9.99	10.20	52,357
26 Dec 19	10.19000 -0.02	10.28	10.03	10.22	36,974
24 Dec 19	10.21000 +0.00	10.28	10.09	10.20	20,273
23 Dec 19	10.21000 +0.35	10.22	9.70	9.89	79,526
20 Dec 19	9.86000 +0.24	9.87	9.64	9.68	192,650
19 Dec 19	9.62000 -0.12	9.96	9.60	9.75	78,028
18 Dec 19	9.74000 -0.05	9.95	9.68	9.81	102,687
17 Dec 19	9.79000 +0.15	9.80	9.55	9.62	80,071
16 Dec 19	9.64000 +0.06	9.83	9.63	9.70	69,989
13 Dec 19	9.58000 -0.16	9.81	9.52	9.74	86,905
12 Dec 19	9.74000 +0.00	9.88	9.57	9.77	101,614
11 Dec 19	9.74000 -0.13	9.90	9.56	9.84	142,026
10 Dec 19	9.87000 +0.15	9.91	9.66	9.79	142,097
09 Dec 19	9.72000 +0.34	9.80	9.35	9.39	153,875
06 Dec 19	9.38000 +0.25	9.46	9.11	9.21	77,703
05 Dec 19	9.13000 -0.19	9.42	8.99	9.38	142,644
04 Dec 19	9.32000 -0.04	9.55	9.28	9.38	94,498
03 Dec 19	9.36000 +0.13	9.54	8.97	9.10	158,276
02 Dec 19	9.23000 -0.12	9.55	9.11	9.38	104,418
29 Nov 19	9.35000 +0.23	9.43	9.05	9.11	64,798
27 Nov 19	9.12000 +0.00	9.46	9.06	9.09	102,053
26 Nov 19	9.12000 +0.13	9.37	8.95	8.95	163,263
25 Nov 19	8.99000 +0.10	9.16	8.75	8.84	118,998
22 Nov 19	8.89000 -0.22	9.24	8.84	9.15	140,101
21 Nov 19	9.11000 +0.01	9.31	8.88	9.20	135,622
20 Nov 19	9.10000 -0.06	9.42	8.99	9.11	177,363
19 Nov 19	9.16000 +0.33	9.37	8.71	8.84	148,501
18 Nov 19	8.83000 -0.47	9.36	8.67	9.19	134,389
15 Nov 19	9.30000 +0.02	9.59	8.50	8.91	256,430
14 Nov 19	9.28000 +0.62	9.64	8.64	8.64	224,763
13 Nov 19	8.66000 -0.09	8.85	8.56	8.75	77,867
12 Nov 19	8.75000 -0.11	8.92	8.65	8.85	76,875
11 Nov 19	8.86000 -0.18	9.03	8.71	9.01	80,356
08 Nov 19	9.04000 -0.26	9.31	8.87	9.29	67,296
07 Nov 19	9.30000 +0.00	9.56	9.18	9.34	67,462
06 Nov 19	9.30000 +0.07	9.48	9.15	9.22	61,723
05 Nov 19	9.23000 +0.01	9.54	9.13	9.22	48,156
04 Nov 19	9.22000 +0.17	9.66	9.10	9.10	99,201
01 Nov 19	9.05000 +0.28	9.12	8.86	8.86	81,712
31 Oct 19	8.77000 -0.07	9.12	8.65	8.87	128,434
30 Oct 19	8.84000 +0.09	8.89	8.46	8.70	118,851
29 Oct 19	8.75000 -0.27	8.92	8.54	8.92	76,934
28 Oct 19	9.02000 +0.40	9.27	8.63	8.63	102,209
25 Oct 19	8.62000 +0.13	8.68	8.37	8.46	87,395
24 Oct 19	8.49000 -0.04	8.70	8.44	8.55	79,765
23 Oct 19	8.53000 +0.15	8.73	8.29	8.39	172,594
22 Oct 19	8.38000 +0.14	8.46	8.20	8.32	204,033
21 Oct 19	8.24000 -0.10	8.39	8.21	8.38	99,273
18 Oct 19	8.34000 -0.15	8.52	8.19	8.42	80,405
17 Oct 19	8.49000 +0.05	8.52	8.39	8.50	76,818
16 Oct 19	8.44000 -0.23	8.73	8.40	8.69	65,509
15 Oct 19	8.67000 -0.31	9.02	8.62	9.00	92,286
14 Oct 19	8.98000 -0.04	9.14	8.81	9.00	45,722
11 Oct 19	9.02000 +0.09	9.35	8.96	9.12	107,317
10 Oct 19	8.93000 -0.01	9.04	8.84	8.93	42,920
09 Oct 19	8.94000 +0.11	8.97	8.79	8.92	132,490
08 Oct 19	8.83000 -0.11	8.96	8.81	8.89	50,365
07 Oct 19	8.94000 +0.14	9.09	8.76	8.80	59,644
04 Oct 19	8.80000 -0.15	8.97	8.68	8.97	84,827
03 Oct 19	8.95000 -0.13	9.07	8.65	8.94	88,937
02 Oct 19	9.08000 -0.68	9.70	9.07	9.70	72,404
01 Oct 19	9.76000 -0.23	10.21	9.68	10.04	44,111
30 Sep 19	9.99000 -0.31	10.54	9.99	10.28	53,836
27 Sep 19	10.30000 +0.03	10.48	10.26	10.27	32,565
26 Sep 19	10.27000 -0.28	10.66	10.12	10.52	47,604
25 Sep 19	10.55000 +0.09	10.68	10.30	10.30	44,066
24 Sep 19	10.46000 -0.05	10.66	10.42	10.56	59,468
23 Sep 19	10.51000 -0.20	10.75	10.26	10.75	53,108
20 Sep 19	10.71000 -0.15	10.86	10.57	10.83	62,286
19 Sep 19	10.86000 -0.41	11.49	10.81	11.27	50,195
18 Sep 19	11.27000 -0.14	11.64	11.24	11.45	53,676
17 Sep 19	11.41000 -0.01	11.44	11.13	11.34	67,487
16 Sep 19	11.42000 +0.12	11.69	11.17	11.29	54,856
13 Sep 19	11.30000 +0.18	11.40	11.10	11.20	47,547
12 Sep 19	11.12000 -0.02	11.56	11.04	11.19	88,727
11 Sep 19	11.14000 +0.45	11.20	10.69	10.69	49,138
10 Sep 19	10.69000 +0.67	10.69	10.01	10.01	57,199
09 Sep 19	10.02000 +0.53	10.18	9.48	9.50	46,983
06 Sep 19	9.49000 -0.20	9.85	9.47	9.71	39,548
05 Sep 19	9.69000 +0.11	9.99	9.51	9.60	62,469
04 Sep 19	9.58000 +0.28	9.61	9.22	9.31	39,324
03 Sep 19	9.30000 -0.14	9.50	9.23	9.33	51,928
30 Aug 19	9.44000 -0.10	9.56	9.26	9.56	45,179
29 Aug 19	9.54000 -0.36	10.10	9.47	9.95	47,681
28 Aug 19	9.90000 +0.20	10.08	9.65	9.67	77,321
27 Aug 19	9.70000 -0.25	9.99	9.69	9.99	54,694
26 Aug 19	9.95000 +0.32	9.96	9.58	9.68	49,421
23 Aug 19	9.63000 -0.16	9.81	9.48	9.73	68,911
22 Aug 19	9.79000 +0.47	9.89	9.30	9.31	84,581
21 Aug 19	9.32000 -0.10	9.45	9.22	9.45	53,575
20 Aug 19	9.42000 -0.14	9.60	9.38	9.60	51,389
19 Aug 19	9.56000 +0.16	9.70	9.44	9.52	46,675
16 Aug 19	9.40000 +0.47	9.42	8.93	8.94	77,993
15 Aug 19	8.93000 -0.10	9.11	8.80	9.11	44,345
14 Aug 19	9.03000 -0.37	9.28	8.75	9.28	113,445
13 Aug 19	9.40000 -0.21	9.95	9.35	9.62	70,380
12 Aug 19	9.61000 -0.23	9.96	9.58	9.85	74,442
09 Aug 19	9.84000 -0.26	10.34	9.76	10.05	106,875
08 Aug 19	10.10000 -0.22	10.30	9.72	10.24	128,897
07 Aug 19	10.32000 -0.42	10.76	10.27	10.42	70,043
06 Aug 19	10.74000 -1.02	11.90	10.58	11.76	108,566
05 Aug 19	11.76000 -0.13	12.15	11.25	11.77	148,677
02 Aug 19	11.89000 +2.71	12.40	9.90	10.00	458,923
01 Aug 19	9.18000 +0.01	9.70	9.16	9.17	120,699
31 Jul 19	9.17000 +0.03	9.30	9.10	9.10	85,165
30 Jul 19	9.14000 +0.32	9.15	8.78	8.80	79,346
29 Jul 19	8.82000 -0.13	9.07	8.69	8.97	38,621
26 Jul 19	8.95000 +0.29	8.99	8.74	8.75	69,079
25 Jul 19	8.66000 -0.17	8.98	8.62	8.89	61,419
24 Jul 19	8.83000 +0.29	8.89	8.52	8.52	74,772
23 Jul 19	8.54000 -0.24	8.90	8.50	8.85	72,791
22 Jul 19	8.78000 -0.51	9.32	8.75	9.32	47,822
19 Jul 19	9.29000 -0.25	9.67	9.27	9.53	78,483
18 Jul 19	9.54000 -0.30	9.85	9.52	9.85	37,432
17 Jul 19	9.84000 -0.09	10.07	9.73	9.91	65,620
16 Jul 19	9.93000 -0.03	10.19	9.91	9.98	81,138
15 Jul 19	9.96000 +0.00	10.05	9.84	9.96	76,086
12 Jul 19	9.96000 +0.08	10.21	9.90	9.91	56,372
11 Jul 19	9.88000 -0.02	10.13	9.84	9.94	50,282
10 Jul 19	9.90000 -0.01	10.01	9.72	9.94	72,782
09 Jul 19	9.91000 -0.04	10.16	9.84	9.93	84,490
08 Jul 19	9.95000 -0.09	10.22	9.77	10.05	53,234
05 Jul 19	10.04000 -0.08	10.12	9.89	10.10	32,668
03 Jul 19	10.12000 +0.29	10.19	9.82	9.87	21,758
02 Jul 19	9.83000 -0.01	9.88	9.68	9.85	44,425
01 Jul 19	9.84000 -0.21	10.18	9.73	10.14	51,601
28 Jun 19	10.05000 +0.26	10.16	9.81	9.81	83,081
27 Jun 19	9.79000 -0.15	9.97	9.74	9.95	70,262
26 Jun 19	9.94000 +0.25	10.03	9.74	9.76	42,131
25 Jun 19	9.69000 -0.19	9.92	9.58	9.92	67,801
24 Jun 19	9.88000 +0.27	10.10	9.54	9.66	104,121
21 Jun 19	9.61000 -0.63	10.26	9.43	10.18	216,884
20 Jun 19	10.24000 -0.31	10.61	10.22	10.48	74,639
19 Jun 19	10.55000 +0.00	10.60	10.20	10.52	101,496
18 Jun 19	10.55000 -0.16	10.83	10.47	10.74	85,200
17 Jun 19	10.71000 -0.32	11.05	10.67	11.05	42,552
14 Jun 19	11.03000 -0.29	11.32	10.95	11.32	76,025
13 Jun 19	11.32000 +0.44	11.41	10.92	10.97	130,984
12 Jun 19	10.88000 +0.13	10.90	10.59	10.73	74,327
11 Jun 19	10.75000 +0.41	10.92	10.41	10.41	103,176
10 Jun 19	10.34000 +0.28	10.37	10.01	10.09	118,468
07 Jun 19	10.06000 +0.03	10.22	9.94	10.07	70,957
06 Jun 19	10.03000 -0.32	10.35	9.94	10.31	47,573
05 Jun 19	10.35000 -0.09	10.62	10.14	10.49	111,599
04 Jun 19	10.44000 +0.15	10.61	10.38	10.44	137,748
03 Jun 19	10.29000 +0.02	10.47	10.16	10.28	124,097
31 May 19	10.27000 -0.04	10.42	10.15	10.22	142,713
30 May 19	10.31000 +0.01	10.47	10.23	10.34	98,973
29 May 19	10.30000 -0.58	10.88	10.07	10.81	148,070
28 May 19	10.88000 -0.08	11.08	10.78	10.93	68,488
24 May 19	10.96000 +0.22	11.00	10.59	10.80	97,695
23 May 19	10.74000 -0.48	11.18	10.59	11.15	94,064
22 May 19	11.22000 -0.26	11.45	11.17	11.44	78,718
21 May 19	11.48000 -0.02	11.72	11.32	11.50	161,104
20 May 19	11.50000 -0.34	11.81	11.17	11.81	130,313
17 May 19	11.84000 -0.19	12.20	11.80	11.96	107,519
16 May 19	12.03000 -0.11	12.38	11.92	12.14	73,871
15 May 19	12.14000 +0.32	12.26	11.76	11.82	84,241
14 May 19	11.82000 -0.28	12.19	11.72	12.14	282,933
13 May 19	12.10000 -0.08	12.13	11.76	11.96	86,024
10 May 19	12.18000 +0.04	12.30	12.00	12.10	95,570
09 May 19	12.14000 +0.22	12.22	11.67	11.84	90,071
08 May 19	11.92000 -0.91	12.80	11.86	12.69	400,443
07 May 19	12.83000 -0.34	13.22	12.49	13.07	200,371
06 May 19	13.17000 +0.54	13.31	12.49	12.49	135,547
03 May 19	12.63000 +0.31	14.15	11.92	12.00	257,751
02 May 19	12.32000 +0.16	12.41	12.02	12.15	138,726
01 May 19	12.16000 -0.22	12.46	12.04	12.35	161,967
30 Apr 19	12.38000 +0.04	12.41	12.12	12.34	67,176
29 Apr 19	12.34000 +0.05	12.39	12.16	12.29	49,005
26 Apr 19	12.29000 +0.03	12.43	12.02	12.24	49,237
25 Apr 19	12.26000 -0.11	12.39	12.11	12.27	96,881
24 Apr 19	12.37000 +0.09	12.48	12.14	12.34	87,697
23 Apr 19	12.28000 -0.38	12.70	12.25	12.70	66,359
22 Apr 19	12.66000 -0.11	12.71	12.35	12.71	77,149
18 Apr 19	12.77000 +0.50	12.82	12.20	12.29	88,071
17 Apr 19	12.27000 +0.00	12.50	12.08	12.36	59,136
16 Apr 19	12.27000 -0.36	12.66	12.08	12.66	77,603
15 Apr 19	12.63000 -0.02	12.76	12.41	12.65	65,582
12 Apr 19	12.65000 -0.04	12.77	12.46	12.77	63,734
11 Apr 19	12.69000 +0.08	12.75	12.61	12.65	110,780
10 Apr 19	12.61000 +0.18	12.64	12.34	12.44	93,395
09 Apr 19	12.43000 +0.21	12.53	12.11	12.15	156,299
08 Apr 19	12.22000 -0.10	12.36	12.18	12.32	82,710
05 Apr 19	12.32000 +0.44	12.35	11.86	11.86	106,508
04 Apr 19	11.88000 +0.30	11.94	11.56	11.63	70,255
03 Apr 19	11.58000 +0.01	11.63	11.48	11.63	91,392
02 Apr 19	11.57000 -0.42	11.90	11.41	11.90	210,760
01 Apr 19	11.99000 +0.04	12.16	11.90	12.01	144,358
29 Mar 19	11.95000 -0.13	12.23	11.80	12.23	56,088
28 Mar 19	12.08000 +0.14	12.27	11.85	11.96	67,321
27 Mar 19	11.94000 -0.34	12.20	11.85	12.20	52,863
26 Mar 19	12.28000 +0.08	12.32	12.11	12.31	51,179
25 Mar 19	12.20000 +0.27	12.24	11.77	11.92	91,704
22 Mar 19	11.93000 -0.42	12.34	11.89	12.25	94,486
21 Mar 19	12.35000 +0.19	12.40	11.97	12.15	94,057
20 Mar 19	12.16000 -0.30	12.48	12.07	12.48	87,099
19 Mar 19	12.46000 -0.39	12.95	12.37	12.84	65,501
18 Mar 19	12.85000 +0.41	13.00	12.34	12.46	150,643
15 Mar 19	12.44000 -0.49	13.00	12.34	13.00	177,122
14 Mar 19	12.93000 -0.22	13.13	12.89	13.04	90,130
13 Mar 19	13.15000 +0.37	13.25	12.75	12.86	126,713
12 Mar 19	12.78000 -0.03	13.14	12.76	12.78	202,546
11 Mar 19	12.81000 +0.01	12.89	12.61	12.87	122,609
08 Mar 19	12.80000 -0.06	12.95	12.71	12.79	116,231
07 Mar 19	12.86000 -0.27	13.18	12.85	12.98	109,452
06 Mar 19	13.13000 -0.92	14.10	13.11	14.02	139,847
05 Mar 19	14.05000 +0.02	14.16	13.95	14.03	87,152
04 Mar 19	14.03000 -0.23	14.26	13.89	14.26	125,153
01 Mar 19	14.26000 +0.06	14.34	13.95	14.27	221,175
28 Feb 19	14.20000 +0.19	14.34	14.00	14.03	94,459
27 Feb 19	14.01000 -0.16	14.18	13.87	14.18	93,356
26 Feb 19	14.17000 +0.02	14.39	13.88	14.22	110,009
25 Feb 19	14.15000 -0.36	14.51	13.87	14.51	235,842
22 Feb 19	14.51000 +0.15	14.68	14.26	14.36	103,276
21 Feb 19	14.36000 -0.25	14.75	14.14	14.62	118,841
20 Feb 19	14.61000 -0.25	14.99	14.44	14.79	141,507
19 Feb 19	14.86000 -0.21	15.10	14.76	15.00	123,824
15 Feb 19	15.07000 +0.28	15.08	14.63	14.93	101,230
14 Feb 19	14.79000 -0.02	15.22	14.65	14.81	158,853
13 Feb 19	14.81000 +0.78	14.95	14.05	14.10	216,302
12 Feb 19	14.03000 -0.23	14.27	13.85	14.17	205,411
11 Feb 19	14.26000 +0.73	14.35	13.09	13.54	229,032
08 Feb 19	13.53000 -0.47	15.68	12.85	15.30	761,689
07 Feb 19	14.00000 +0.00	14.37	13.86	14.30	164,934
06 Feb 19	14.00000 -0.27	14.30	13.86	14.22	179,840
05 Feb 19	14.27000 +0.23	14.41	13.86	13.97	187,420
04 Feb 19	14.04000 +0.48	14.20	13.48	13.49	232,085
01 Feb 19	13.56000 -0.10	13.91	13.34	13.71	232,071
31 Jan 19	13.66000 +0.11	14.11	13.39	13.54	190,727
30 Jan 19	13.55000 -0.13	14.05	13.00	14.00	216,989
29 Jan 19	13.68000 -0.80	14.55	13.64	14.48	151,703
28 Jan 19	14.48000 -0.33	14.93	14.38	14.73	247,741
25 Jan 19	14.81000 -0.88	15.86	14.78	15.86	157,195
24 Jan 19	15.69000 -0.57	16.29	15.57	16.25	266,749
23 Jan 19	16.26000 +0.51	16.40	15.75	15.78	148,538
22 Jan 19	15.75000 -0.39	16.11	15.67	16.03	238,683
18 Jan 19	16.14000 +0.36	16.16	15.68	15.83	331,450
17 Jan 19	15.78000 +0.00	15.89	15.68	15.76	96,264
16 Jan 19	15.78000 -0.05	16.04	15.47	15.86	172,525
15 Jan 19	15.83000 +0.07	15.95	15.45	15.77	82,059
14 Jan 19	15.76000 -0.08	15.83	15.43	15.70	83,643
11 Jan 19	15.84000 +0.04	15.88	15.73	15.73	119,199
10 Jan 19	15.80000 +0.11	15.80	15.32	15.66	127,367
09 Jan 19	15.69000 -0.44	16.21	15.57	16.03	137,091
08 Jan 19	16.13000 +0.07	16.20	15.76	15.81	251,522
07 Jan 19	16.06000 +0.34	16.15	15.45	15.72	91,616
04 Jan 19	15.72000 +0.33	15.85	15.42	15.56	99,372
03 Jan 19	15.39000 -0.30	15.73	15.17	15.62	88,703
02 Jan 19	15.69000 +0.36	15.74	14.71	15.20	182,146
31 Dec 18	15.33000 -0.39	15.81	15.10	15.81	193,700
28 Dec 18	15.72000 -0.12	15.90	15.35	15.83	92,851
27 Dec 18	15.84000 -0.27	15.92	15.30	15.92	104,860
26 Dec 18	16.11000 +0.69	16.16	15.42	15.42	171,964
24 Dec 18	15.42000 -1.20	16.36	15.42	16.36	122,744
21 Dec 18	16.62000 -0.45	17.27	16.26	17.07	207,710
20 Dec 18	17.07000 -0.05	17.27	16.59	17.10	88,669
19 Dec 18	17.12000 +0.07	17.72	17.02	17.14	76,720
18 Dec 18	17.05000 -0.11	17.35	16.78	16.99	132,233
17 Dec 18	17.16000 -0.80	18.42	17.06	18.03	219,609
14 Dec 18	17.96000 +0.06	18.45	17.54	17.73	133,238
13 Dec 18	17.90000 -0.28	18.52	17.65	18.31	116,379
12 Dec 18	18.18000 +0.18	18.35	17.80	18.16	113,022
11 Dec 18	18.00000 +0.72	18.18	17.26	17.26	155,628
10 Dec 18	17.28000 -0.52	17.76	16.89	17.72	144,174
07 Dec 18	17.80000 -0.16	18.23	17.35	17.89	150,519
06 Dec 18	17.96000 +0.46	18.19	17.04	17.18	210,614
04 Dec 18	17.50000 -1.41	19.20	17.49	18.97	173,467
03 Dec 18	18.91000 -0.02	19.45	18.62	19.16	261,381
30 Nov 18	18.93000 -2.06	20.80	18.84	20.76	199,881
29 Nov 18	20.99000 -0.56	21.68	20.53	21.23	129,919
28 Nov 18	21.55000 +0.22	21.60	20.69	21.46	177,201
27 Nov 18	21.33000 +0.63	21.46	20.62	20.65	189,595
26 Nov 18	20.70000 -0.81	21.71	20.36	21.53	177,642
23 Nov 18	21.51000 +0.25	21.97	21.11	21.18	61,395
21 Nov 18	21.26000 -0.26	21.90	21.20	21.36	171,090
20 Nov 18	21.52000 +0.72	22.33	20.49	20.79	335,212
19 Nov 18	20.80000 -1.70	24.50	20.58	22.78	820,359
16 Nov 18	22.50000 +5.84	23.41	16.65	17.26	1,735,303
15 Nov 18	16.66000 +0.07	16.78	16.05	16.39	146,028
14 Nov 18	16.59000 -0.23	17.19	16.46	16.87	133,479
13 Nov 18	16.82000 -0.01	17.30	16.52	16.87	121,707
12 Nov 18	16.83000 -0.41	17.32	16.67	17.29	103,856
09 Nov 18	17.24000 -0.11	17.79	17.00	17.25	139,344
08 Nov 18	17.35000 +0.23	17.47	16.87	17.11	81,454
07 Nov 18	17.12000 +0.29	17.45	16.83	16.83	75,770
06 Nov 18	16.83000 +0.01	16.95	16.27	16.73	129,320
05 Nov 18	16.82000 -0.74	17.50	16.38	17.41	130,664
02 Nov 18	17.56000 +0.19	18.02	17.10	17.36	125,927
01 Nov 18	17.37000 -0.75	18.43	17.30	18.20	105,643
31 Oct 18	18.12000 -0.24	18.65	17.75	18.51	159,776
30 Oct 18	18.36000 +0.90	18.70	17.33	17.46	141,419
29 Oct 18	17.46000 -0.48	18.34	17.14	17.98	154,144
26 Oct 18	17.94000 -1.02	18.92	17.82	18.84	165,795
25 Oct 18	18.96000 +0.86	19.15	18.10	18.10	178,911
24 Oct 18	18.10000 -0.26	19.19	18.03	18.44	208,074
23 Oct 18	18.36000 +0.15	18.59	17.53	18.29	125,448
22 Oct 18	18.21000 +0.28	18.89	17.91	17.96	114,118
19 Oct 18	17.93000 -0.05	18.15	17.30	18.00	149,980
18 Oct 18	17.98000 +0.78	18.00	17.16	17.22	152,577
17 Oct 18	17.20000 -0.06	17.30	16.69	17.21	140,128
16 Oct 18	17.26000 +0.94	17.31	16.06	16.42	138,670
15 Oct 18	16.32000 +0.24	16.48	15.81	16.08	104,800
12 Oct 18	16.08000 +0.17	16.47	16.03	16.03	130,112
11 Oct 18	15.91000 -0.06	16.54	15.71	16.03	154,796
10 Oct 18	15.97000 +0.37	16.25	15.60	15.60	155,280
09 Oct 18	15.60000 +0.11	15.90	15.31	15.57	168,260
08 Oct 18	15.49000 +0.37	15.81	15.06	15.16	161,623
05 Oct 18	15.12000 -0.43	15.80	15.05	15.55	115,289
04 Oct 18	15.55000 -0.25	15.77	15.17	15.71	182,393
03 Oct 18	15.80000 -0.35	16.24	15.67	16.13	102,984
02 Oct 18	16.15000 -0.04	16.66	16.09	16.24	109,498
01 Oct 18	16.19000 -0.70	16.89	16.16	16.89	119,118
28 Sep 18	16.89000 +0.18	17.08	16.51	16.75	171,785
27 Sep 18	16.71000 +0.05	17.05	16.37	16.62	93,028
26 Sep 18	16.66000 -0.35	17.06	16.62	17.00	78,600
25 Sep 18	17.01000 +0.11	17.59	16.90	16.90	113,777
24 Sep 18	16.90000 +0.32	17.12	16.43	16.43	102,787
21 Sep 18	16.58000 +0.01	16.76	16.40	16.53	160,874
20 Sep 18	16.57000 +0.28	16.69	16.22	16.43	72,936
19 Sep 18	16.29000 -0.15	16.76	16.24	16.51	108,369
18 Sep 18	16.44000 +0.08	16.70	16.03	16.35	309,377
17 Sep 18	16.36000 -0.38	16.85	16.26	16.69	183,848
14 Sep 18	16.74000 -1.05	17.92	16.71	17.83	255,666
13 Sep 18	17.79000 -0.39	18.24	17.71	18.16	131,726
12 Sep 18	18.18000 -0.03	18.43	17.90	18.24	138,241
11 Sep 18	18.21000 -0.15	18.95	18.13	18.36	128,590
10 Sep 18	18.36000 +0.00	18.82	18.18	18.44	197,545
07 Sep 18	18.36000 -0.40	19.32	18.16	18.71	149,769
06 Sep 18	18.76000 -0.39	19.26	18.49	19.24	75,499
05 Sep 18	19.15000 +0.20	19.22	18.43	18.89	80,212
04 Sep 18	18.95000 -0.46	19.61	18.76	19.37	107,690
31 Aug 18	19.41000 +0.54	19.45	18.82	18.89	119,779
30 Aug 18	18.87000 +0.48	19.10	18.34	18.34	99,585
29 Aug 18	18.39000 -0.25	18.73	18.02	18.72	112,431
28 Aug 18	18.64000 +0.25	18.84	18.40	18.40	141,790
27 Aug 18	18.39000 -1.03	19.53	18.33	19.52	207,674
24 Aug 18	19.42000 +0.16	19.58	19.24	19.45	201,504
23 Aug 18	19.26000 +0.40	19.51	18.75	18.78	101,247
22 Aug 18	18.86000 +0.22	18.90	18.63	18.63	64,176
21 Aug 18	18.64000 -0.14	19.14	18.59	18.77	87,767
20 Aug 18	18.78000 +0.01	18.98	18.28	18.77	88,717
17 Aug 18	18.77000 -0.40	19.28	18.63	19.13	133,380
16 Aug 18	19.17000 -0.14	19.65	18.88	19.39	79,081
15 Aug 18	19.31000 -0.15	19.37	18.41	19.24	155,719
14 Aug 18	19.46000 +1.65	19.98	17.86	17.97	257,896
13 Aug 18	17.81000 -0.66	18.75	17.53	18.48	228,159
10 Aug 18	18.47000 +0.08	19.33	18.27	18.31	163,512
09 Aug 18	18.39000 +0.21	18.67	17.85	18.08	201,765
08 Aug 18	18.18000 +1.70	18.60	16.49	17.95	418,701
07 Aug 18	16.48000 +0.05	16.81	16.43	16.45	163,532
06 Aug 18	16.43000 -0.92	17.34	16.21	17.18	364,952
03 Aug 18	17.35000 +3.90	17.95	15.00	15.00	1,400,609
02 Aug 18	13.45000 +0.91	13.50	12.27	12.52	218,800
01 Aug 18	12.54000 -0.73	13.11	12.37	13.11	298,693
31 Jul 18	13.27000 -1.44	14.10	12.75	14.10	399,050
30 Jul 18	14.71000 +0.19	14.92	14.32	14.54	110,196
27 Jul 18	14.52000 -0.41	15.07	14.39	15.02	122,572
26 Jul 18	14.93000 +0.02	15.47	14.79	14.84	115,052
25 Jul 18	14.91000 +0.53	14.97	14.28	14.51	128,760
24 Jul 18	14.38000 -0.25	14.66	14.20	14.62	100,790
23 Jul 18	14.63000 -0.02	14.99	14.17	14.57	139,622
20 Jul 18	14.65000 -0.49	15.20	14.60	15.20	144,388
19 Jul 18	15.14000 -0.33	15.47	15.08	15.47	212,494
18 Jul 18	15.47000 +0.17	15.66	15.10	15.21	216,695
17 Jul 18	15.30000 -0.54	15.91	15.25	15.91	274,533
16 Jul 18	15.84000 -0.06	16.12	15.03	15.91	255,708
13 Jul 18	15.90000 +0.27	17.46	15.43	15.64	661,247
12 Jul 18	15.63000 +2.15	15.92	13.37	13.62	453,542
11 Jul 18	13.48000 +0.29	14.19	13.21	13.40	230,666
10 Jul 18	13.19000 -0.03	13.30	12.85	13.30	133,971
09 Jul 18	13.22000 +0.29	13.40	12.76	12.95	169,921
06 Jul 18	12.93000 +0.02	13.39	12.82	13.13	115,016
05 Jul 18	12.91000 +0.13	12.94	12.49	12.94	91,187
03 Jul 18	12.78000 +0.21	12.91	12.61	12.64	40,959
02 Jul 18	12.57000 -0.17	12.75	12.36	12.68	154,110
29 Jun 18	12.74000 -0.28	13.05	12.45	13.01	249,939
28 Jun 18	13.02000 -0.11	13.21	12.96	13.10	105,435
27 Jun 18	13.13000 +0.37	13.27	12.59	12.59	211,561
26 Jun 18	12.76000 +0.25	12.94	12.39	12.55	150,362
25 Jun 18	12.51000 +0.17	12.60	12.28	12.40	158,502
22 Jun 18	12.34000 -0.16	12.68	12.12	12.51	175,006
21 Jun 18	12.50000 +0.24	12.60	12.28	12.36	131,282
20 Jun 18	12.26000 +0.20	12.53	11.93	12.07	148,266
19 Jun 18	12.06000 +0.39	12.18	11.50	11.65	99,206
18 Jun 18	11.67000 +0.18	11.74	11.45	11.45	89,689
15 Jun 18	11.49000 +0.01	11.57	11.42	11.49	112,240
14 Jun 18	11.48000 +0.03	11.58	11.21	11.46	82,058
13 Jun 18	11.45000 +0.26	11.56	10.84	11.19	113,963
12 Jun 18	11.19000 +0.09	11.51	11.08	11.39	103,448
11 Jun 18	11.10000 +0.00	11.35	10.95	11.10	130,761
08 Jun 18	11.10000 -0.33	11.44	11.04	11.37	143,282
07 Jun 18	11.43000 -0.11	11.73	11.41	11.42	121,482
06 Jun 18	11.54000 +0.40	11.70	11.09	11.09	283,741
05 Jun 18	11.14000 +0.03	11.29	11.00	11.13	145,702
04 Jun 18	11.11000 -0.07	11.30	10.88	11.27	143,000
01 Jun 18	11.18000 +0.90	11.29	10.23	10.32	434,909
31 May 18	10.28000 +0.03	10.50	10.19	10.23	228,267
30 May 18	10.25000 -0.05	10.51	10.20	10.37	65,037
29 May 18	10.30000 -0.41	10.68	10.18	10.68	89,851
25 May 18	10.71000 +0.15	10.83	10.38	10.49	55,184
24 May 18	10.56000 +0.06	10.67	10.29	10.44	65,220
23 May 18	10.50000 +0.05	10.62	10.26	10.35	60,369
22 May 18	10.45000 -0.18	10.84	10.32	10.61	70,803
21 May 18	10.63000 -0.11	10.95	10.38	10.75	114,669
18 May 18	10.74000 -0.40	11.25	10.63	11.18	94,853
17 May 18	11.14000 +0.26	11.35	10.74	10.74	120,945
16 May 18	10.88000 +0.55	10.91	10.30	10.47	111,517
15 May 18	10.33000 +0.04	10.53	10.21	10.30	129,566
14 May 18	10.29000 -0.25	10.45	10.11	10.41	186,342
11 May 18	10.54000 -0.06	10.69	10.48	10.52	199,279
10 May 18	10.60000 +0.70	10.63	9.86	10.00	175,058
09 May 18	9.90000 +0.32	9.95	8.93	9.58	248,958
08 May 18	9.58000 +0.46	9.64	9.01	9.12	341,377
07 May 18	9.12000 +0.62	9.25	8.33	8.50	368,746
04 May 18	8.50000 +1.60	9.33	7.25	7.35	1,103,506
03 May 18	6.90000 -0.29	7.25	6.90	7.18	65,302
02 May 18	7.19000 +0.20	7.25	6.87	6.99	71,993
01 May 18	6.99000 -0.16	7.15	6.79	7.15	105,560
30 Apr 18	7.15000 -0.02	7.30	7.08	7.19	30,779
27 Apr 18	7.17000 +0.00	7.30	7.00	7.20	71,701
26 Apr 18	7.17000 -0.10	7.41	7.15	7.27	52,841
25 Apr 18	7.27000 +0.01	7.35	7.12	7.23	33,821
24 Apr 18	7.26000 +0.05	7.52	7.13	7.20	53,466
23 Apr 18	7.21000 -0.48	7.71	7.17	7.71	57,558
20 Apr 18	7.69000 -0.21	8.02	7.67	7.85	51,063
19 Apr 18	7.90000 -0.10	8.00	7.60	7.99	56,941
18 Apr 18	8.00000 +0.31	8.18	7.78	7.79	80,470
17 Apr 18	7.69000 +0.44	7.82	7.16	7.33	85,958
16 Apr 18	7.25000 +0.15	7.33	6.96	7.12	51,567
13 Apr 18	7.10000 -0.12	7.22	6.90	7.22	91,142
12 Apr 18	7.22000 +0.02	7.32	7.11	7.24	39,004
11 Apr 18	7.20000 +0.06	7.30	7.06	7.12	49,289
10 Apr 18	7.14000 +0.11	7.18	7.01	7.07	47,381
09 Apr 18	7.03000 -0.04	7.15	6.99	7.10	60,830
06 Apr 18	7.07000 +0.03	7.25	7.01	7.02	49,615
05 Apr 18	7.04000 -0.02	7.11	6.94	7.10	83,785
04 Apr 18	7.06000 +0.02	7.15	6.95	6.98	32,225
03 Apr 18	7.04000 +0.09	7.09	6.97	7.00	53,633
02 Apr 18	6.95000 -0.21	7.17	6.87	7.05	112,247
29 Mar 18	7.16000 +0.01	7.25	7.04	7.18	65,513
28 Mar 18	7.15000 +0.03	7.35	7.06	7.12	42,506
27 Mar 18	7.12000 +0.01	7.25	7.01	7.18	41,390
26 Mar 18	7.11000 -0.20	7.37	6.97	7.37	62,458
23 Mar 18	7.31000 -0.13	7.64	7.27	7.47	49,647
22 Mar 18	7.44000 +0.00	7.48	7.33	7.42	45,029
21 Mar 18	7.44000 -0.15	7.66	7.34	7.55	64,366
20 Mar 18	7.59000 +0.13	7.65	7.37	7.48	61,162
19 Mar 18	7.46000 -0.03	7.52	7.28	7.48	59,703
16 Mar 18	7.49000 +0.10	7.61	7.35	7.38	95,499
15 Mar 18	7.39000 -0.22	7.76	7.38	7.66	50,693
14 Mar 18	7.61000 +0.18	7.72	7.43	7.43	74,500
13 Mar 18	7.43000 -0.34	7.86	7.30	7.77	85,409
12 Mar 18	7.77000 +0.31	7.84	7.26	7.44	89,349
09 Mar 18	7.46000 +0.46	7.51	7.07	7.07	103,922
08 Mar 18	7.00000 -0.32	7.45	6.96	7.32	87,033
07 Mar 18	7.32000 -0.34	7.66	7.29	7.57	67,456
06 Mar 18	7.66000 +0.44	7.69	7.22	7.22	84,218
05 Mar 18	7.22000 -0.04	7.43	7.17	7.26	67,063
02 Mar 18	7.26000 +0.25	7.29	6.96	6.96	60,953
01 Mar 18	7.01000 +0.06	7.22	6.96	6.99	67,526
28 Feb 18	6.95000 -0.21	7.29	6.87	7.17	105,664
27 Feb 18	7.16000 -0.19	7.50	7.07	7.36	77,229
26 Feb 18	7.35000 +0.39	7.39	6.93	6.95	79,476
23 Feb 18	6.96000 -0.04	7.05	6.89	7.00	159,902
22 Feb 18	7.00000 +0.01	7.07	6.85	6.99	111,572
21 Feb 18	6.99000 +0.12	7.00	6.86	6.89	107,492
20 Feb 18	6.87000 -0.24	7.08	6.73	7.07	147,372
16 Feb 18	7.11000 +0.18	7.18	6.88	6.90	102,221
15 Feb 18	6.93000 +0.03	6.95	6.85	6.90	100,539
14 Feb 18	6.90000 +0.00	7.12	6.82	6.82	82,441
13 Feb 18	6.90000 +0.08	6.94	6.77	6.77	83,918
12 Feb 18	6.82000 -0.44	7.05	6.74	6.90	245,072
09 Feb 18	7.26000 +0.03	7.37	6.96	7.27	121,094
08 Feb 18	7.23000 +0.17	7.26	6.96	7.07	128,123
07 Feb 18	7.06000 -0.22	7.24	6.85	7.24	189,866
06 Feb 18	7.28000 +0.26	7.33	6.65	6.81	172,181
05 Feb 18	7.02000 +0.41	7.50	6.61	6.61	345,191
02 Feb 18	6.61000 -2.42	7.64	6.18	6.90	1,113,483
01 Feb 18	9.03000 +0.43	9.15	8.29	8.53	168,860
31 Jan 18	8.60000 +0.41	8.83	8.43	8.75	458,742
30 Jan 18	8.19000 +0.04	8.26	8.05	8.09	81,036
29 Jan 18	8.15000 -0.14	8.32	8.01	8.21	94,571
26 Jan 18	8.29000 -0.06	8.40	8.26	8.35	49,865
25 Jan 18	8.35000 -0.08	8.47	8.33	8.45	84,397
24 Jan 18	8.43000 -0.11	8.68	8.40	8.59	134,894
23 Jan 18	8.54000 +0.03	8.56	8.37	8.50	50,571
22 Jan 18	8.51000 -0.03	8.75	8.47	8.47	67,217
19 Jan 18	8.54000 +0.12	8.64	8.36	8.36	48,562
18 Jan 18	8.42000 -0.03	8.51	8.32	8.39	50,822
17 Jan 18	8.45000 -0.11	8.62	8.33	8.59	51,292
16 Jan 18	8.56000 +0.23	8.72	8.29	8.44	466,676
12 Jan 18	8.33000 -0.09	8.62	8.28	8.41	59,301
11 Jan 18	8.42000 +0.27	8.44	8.05	8.15	51,732
10 Jan 18	8.15000 -0.15	8.22	7.92	8.21	113,693
09 Jan 18	8.30000 -0.12	8.50	8.26	8.46	65,464
08 Jan 18	8.42000 -0.09	8.50	8.15	8.47	159,092
05 Jan 18	8.51000 -0.16	8.85	8.48	8.63	118,785
04 Jan 18	8.67000 -0.20	8.90	8.34	8.87	108,000
03 Jan 18	8.87000 -0.04	9.00	8.85	8.91	66,054
02 Jan 18	8.91000 -0.02	9.04	8.86	8.99	126,385
29 Dec 17	8.93000 -0.02	9.19	8.89	8.93	115,923
28 Dec 17	8.95000 +0.03	8.98	8.81	8.96	53,176
27 Dec 17	8.92000 -0.07	9.05	8.86	9.00	99,467
26 Dec 17	8.99000 +0.08	9.20	8.88	8.92	76,156
22 Dec 17	8.91000 -0.02	9.05	8.87	9.02	123,089
21 Dec 17	8.93000 +0.18	8.99	8.79	8.82	139,415
20 Dec 17	8.75000 -0.26	9.04	8.75	9.04	76,435
19 Dec 17	9.01000 -0.14	9.13	8.83	9.13	195,361
18 Dec 17	9.15000 +0.21	9.27	8.91	9.02	207,064
15 Dec 17	8.94000 +0.56	9.05	8.38	8.47	248,934
14 Dec 17	8.38000 -0.12	8.54	8.24	8.54	126,335
13 Dec 17	8.50000 +0.45	8.50	7.93	8.00	204,797
12 Dec 17	8.05000 -0.27	8.40	7.96	8.37	149,534
11 Dec 17	8.32000 +0.07	8.44	8.23	8.24	81,502
08 Dec 17	8.25000 -0.23	8.50	8.16	8.49	159,227
07 Dec 17	8.48000 +0.18	8.58	8.29	8.29	154,756
06 Dec 17	8.30000 +0.24	8.36	8.03	8.03	118,741
05 Dec 17	8.06000 -0.15	8.48	8.00	8.20	240,028
04 Dec 17	8.21000 +0.36	8.24	7.93	7.93	289,361
01 Dec 17	7.85000 -0.01	7.88	7.56	7.80	170,540
30 Nov 17	7.86000 -0.06	8.13	7.74	8.00	434,427
29 Nov 17	7.92000 +0.17	8.14	7.79	7.81	172,030
28 Nov 17	7.75000 +0.06	7.90	7.57	7.73	139,873
27 Nov 17	7.69000 +0.65	7.86	7.05	7.07	279,328
24 Nov 17	7.04000 -0.01	7.44	6.95	7.10	135,785
22 Nov 17	7.05000 +0.62	7.12	6.42	6.42	205,233
21 Nov 17	6.43000 +0.08	6.57	6.23	6.40	250,167
20 Nov 17	6.35000 +0.10	6.72	6.01	6.21	405,593
17 Nov 17	6.25000 +0.95	6.53	5.56	5.85	876,975
16 Nov 17	5.30000 +0.43	5.37	4.94	4.94	305,553
15 Nov 17	4.87000 -0.23	5.09	4.83	5.09	576,631
14 Nov 17	5.10000 -0.11	5.34	4.91	5.22	237,091
13 Nov 17	5.21000 -0.12	5.35	5.18	5.28	85,053
10 Nov 17	5.33000 +0.14	5.47	5.22	5.22	122,375
09 Nov 17	5.19000 +0.03	5.21	5.09	5.13	42,572
08 Nov 17	5.16000 +0.05	5.20	5.00	5.06	107,341
07 Nov 17	5.11000 -0.14	5.37	4.92	5.20	100,616
06 Nov 17	5.25000 +0.29	5.30	4.96	5.01	343,677
03 Nov 17	4.96000 -0.01	5.07	4.94	4.98	103,473
02 Nov 17	4.97000 +0.03	5.05	4.88	4.97	128,037
01 Nov 17	4.94000 +0.03	5.07	4.89	4.90	67,024
31 Oct 17	4.91000 +0.03	4.98	4.80	4.83	109,451
30 Oct 17	4.88000 +0.05	4.97	4.80	4.86	92,511
27 Oct 17	4.83000 -0.23	5.03	4.80	5.02	126,684
26 Oct 17	5.06000 -0.05	5.20	5.01	5.11	69,701
25 Oct 17	5.11000 -0.09	5.21	5.03	5.20	72,176
24 Oct 17	5.20000 -0.02	5.29	5.18	5.22	97,677
23 Oct 17	5.22000 -0.04	5.25	5.15	5.23	89,872
20 Oct 17	5.26000 +0.09	5.36	5.16	5.20	152,658
19 Oct 17	5.17000 +0.12	5.18	5.00	5.01	117,612
18 Oct 17	5.05000 +0.18	5.18	4.85	4.89	198,050
17 Oct 17	4.87000 -0.28	5.22	4.79	5.15	422,474
16 Oct 17	5.15000 -0.53	5.76	5.14	5.72	219,065
13 Oct 17	5.68000 +0.10	5.76	5.58	5.59	127,897
12 Oct 17	5.58000 +0.02	5.66	5.44	5.56	91,472
11 Oct 17	5.56000 -0.06	5.83	5.50	5.68	210,378
10 Oct 17	5.62000 +0.10	5.79	5.54	5.54	101,569
09 Oct 17	5.52000 -0.15	5.82	5.50	5.67	173,952
06 Oct 17	5.67000 -0.09	5.78	5.62	5.72	63,439
05 Oct 17	5.76000 +0.03	5.86	5.70	5.73	112,448
04 Oct 17	5.73000 +0.03	5.77	5.66	5.71	110,851
03 Oct 17	5.70000 +0.20	5.76	5.51	5.54	134,609
02 Oct 17	5.50000 -0.08	5.62	5.45	5.58	117,014
29 Sep 17	5.58000 +0.15	5.61	5.41	5.43	218,833
28 Sep 17	5.43000 -0.43	5.84	5.41	5.78	189,631
27 Sep 17	5.86000 +0.22	5.88	5.62	5.68	97,251
26 Sep 17	5.64000 +0.01	5.68	5.54	5.58	103,200
25 Sep 17	5.63000 +0.11	5.70	5.52	5.52	116,908
22 Sep 17	5.52000 +0.03	5.68	5.47	5.51	96,412
21 Sep 17	5.49000 -0.07	5.59	5.44	5.54	115,543
20 Sep 17	5.56000 +0.06	5.63	5.43	5.50	104,029
19 Sep 17	5.50000 -0.01	5.72	5.43	5.52	161,278
18 Sep 17	5.51000 -0.08	5.67	5.42	5.58	121,243
15 Sep 17	5.59000 +0.06	5.80	5.44	5.56	175,979
14 Sep 17	5.53000 -0.13	5.70	5.51	5.65	93,429
13 Sep 17	5.66000 +0.05	5.81	5.60	5.60	93,706
12 Sep 17	5.61000 -0.06	5.83	5.57	5.69	130,935
11 Sep 17	5.67000 +0.08	5.85	5.57	5.59	207,612
08 Sep 17	5.59000 -0.21	5.78	5.45	5.78	166,512
07 Sep 17	5.80000 +0.29	5.83	5.47	5.47	195,812
06 Sep 17	5.51000 +0.00	5.62	5.41	5.51	229,179
05 Sep 17	5.51000 -0.34	6.00	5.50	5.87	252,593
01 Sep 17	5.85000 +0.23	5.86	5.60	5.65	102,495
31 Aug 17	5.62000 -0.08	5.74	5.53	5.71	256,856
30 Aug 17	5.70000 -0.18	5.89	5.70	5.87	129,678
29 Aug 17	5.88000 -0.17	6.16	5.71	6.05	266,226
28 Aug 17	6.05000 -0.15	6.36	6.05	6.20	105,555
25 Aug 17	6.20000 +0.26	6.28	5.95	5.95	175,857
24 Aug 17	5.94000 -0.43	6.44	5.89	6.36	113,722
23 Aug 17	6.37000 +0.24	6.39	6.07	6.10	126,511
22 Aug 17	6.13000 -0.04	6.19	6.04	6.17	114,843
21 Aug 17	6.17000 +0.07	6.25	5.91	6.09	145,245
18 Aug 17	6.10000 +0.06	6.16	5.95	6.00	84,499
17 Aug 17	6.04000 +0.03	6.09	5.94	5.97	95,663
16 Aug 17	6.01000 +0.01	6.09	5.97	6.01	93,246
15 Aug 17	6.00000 +0.11	6.24	5.89	5.96	143,907
14 Aug 17	5.89000 -0.51	6.44	5.86	6.41	108,709
11 Aug 17	6.40000 +0.18	6.44	5.95	6.17	293,551
10 Aug 17	6.22000 +0.33	6.29	5.99	5.99	311,861
09 Aug 17	5.89000 -0.11	6.00	5.87	5.97	344,726
08 Aug 17	6.00000 +0.05	6.23	5.90	6.00	464,662
07 Aug 17	5.95000 +0.32	6.08	5.69	5.75	788,765
04 Aug 17	5.63000 -2.87	6.89	5.50	6.75	2,242,027
03 Aug 17	8.50000 -0.11	8.64	8.41	8.59	97,926
02 Aug 17	8.61000 -0.09	8.88	8.51	8.69	50,131
01 Aug 17	8.70000 -0.11	8.71	8.61	8.70	66,548
31 Jul 17	8.81000 +0.13	8.85	8.55	8.65	57,692
28 Jul 17	8.68000 +0.10	8.82	8.52	8.53	95,479
27 Jul 17	8.58000 +0.36	8.67	8.25	8.26	191,766
26 Jul 17	8.22000 +0.03	8.32	8.16	8.18	43,102
25 Jul 17	8.19000 +0.10	8.28	8.05	8.10	62,769
24 Jul 17	8.09000 -0.10	8.23	8.06	8.15	45,064
21 Jul 17	8.19000 +0.03	8.25	8.02	8.25	135,147
20 Jul 17	8.16000 -0.07	8.39	8.11	8.30	63,661
19 Jul 17	8.23000 +0.17	8.35	8.03	8.06	94,413
18 Jul 17	8.06000 +0.12	8.09	7.77	7.92	70,771
17 Jul 17	7.94000 +0.07	8.03	7.77	7.86	67,109
14 Jul 17	7.87000 -0.13	8.09	7.79	7.99	61,605
13 Jul 17	8.00000 +0.09	8.07	7.77	7.89	167,007
12 Jul 17	7.91000 +0.07	8.03	7.87	7.88	60,300
11 Jul 17	7.84000 -0.06	7.98	7.78	7.95	69,461
10 Jul 17	7.90000 -0.22	8.19	7.89	8.19	99,814
07 Jul 17	8.12000 +0.16	8.29	7.99	8.00	168,408
06 Jul 17	7.96000 -0.18	8.21	7.93	8.18	119,570
05 Jul 17	8.14000 -0.26	8.43	8.00	8.35	109,669
03 Jul 17	8.40000 +0.13	8.50	8.12	8.23	75,992
30 Jun 17	8.27000 +0.03	8.37	8.12	8.24	205,417
29 Jun 17	8.24000 +0.19	8.60	8.08	8.10	274,023
28 Jun 17	8.05000 -0.09	8.30	8.03	8.17	546,227
27 Jun 17	8.14000 +0.00	8.25	8.05	8.18	163,450
26 Jun 17	8.14000 +0.14	8.29	7.92	8.06	122,044
23 Jun 17	8.00000 -0.14	8.20	7.92	8.08	325,083
22 Jun 17	8.14000 -0.19	8.34	8.10	8.32	144,140
21 Jun 17	8.33000 -0.12	8.45	8.26	8.40	73,921
20 Jun 17	8.45000 -0.15	8.60	8.36	8.60	62,429
19 Jun 17	8.60000 -0.13	8.91	8.40	8.91	148,705
16 Jun 17	8.73000 -0.24	9.11	8.03	8.30	319,935
15 Jun 17	8.97000 -0.10	9.10	8.90	8.99	118,010
14 Jun 17	9.07000 -0.40	9.51	8.94	9.45	1,002,516
13 Jun 17	9.47000 +0.08	9.52	9.25	9.35	63,243
12 Jun 17	9.39000 -0.11	9.55	9.33	9.40	122,080
09 Jun 17	9.50000 +0.05	9.74	9.38	9.46	81,147
08 Jun 17	9.45000 -0.30	9.75	9.44	9.72	155,624
07 Jun 17	9.75000 -0.07	9.83	9.65	9.83	33,728
06 Jun 17	9.82000 -0.40	10.59	9.79	10.17	91,156
05 Jun 17	10.22000 -0.25	10.58	10.21	10.45	87,126
02 Jun 17	10.47000 +0.38	10.49	10.14	10.14	98,921
01 Jun 17	10.09000 +0.18	10.12	9.80	9.96	68,004
31 May 17	9.91000 -0.17	10.10	9.87	10.08	39,316
30 May 17	10.08000 +0.27	10.15	9.70	9.83	52,763
26 May 17	9.81000 +0.05	9.89	9.66	9.79	38,042
25 May 17	9.76000 +0.06	9.95	9.67	9.73	73,844
24 May 17	9.70000 +0.01	9.73	9.59	9.69	38,630
23 May 17	9.69000 -0.10	9.84	9.62	9.84	59,827
22 May 17	9.79000 +0.33	9.84	9.44	9.55	50,469
19 May 17	9.46000 -0.02	9.55	9.38	9.49	89,951
18 May 17	9.48000 +0.09	9.63	9.37	9.40	79,547
17 May 17	9.39000 -0.27	9.68	9.23	9.60	278,659
16 May 17	9.66000 -0.29	9.90	9.64	9.90	79,334
15 May 17	9.95000 +0.05	10.01	9.86	9.86	49,096
12 May 17	9.90000 -0.42	10.28	9.81	10.28	91,202
11 May 17	10.32000 +0.06	10.35	10.10	10.10	62,222
10 May 17	10.26000 +0.31	10.30	9.76	9.88	51,777
09 May 17	9.95000 +0.11	10.00	9.82	9.92	46,419
08 May 17	9.84000 -0.06	10.25	9.80	9.98	157,960
05 May 17	9.90000 -0.90	10.80	9.89	10.50	229,956
04 May 17	10.80000 +0.10	10.99	10.63	10.74	67,324
03 May 17	10.70000 -0.09	10.76	10.57	10.76	167,518
02 May 17	10.79000 +0.15	10.82	10.49	10.65	108,071
01 May 17	10.64000 -0.30	10.89	10.47	10.86	67,715
28 Apr 17	10.94000 -0.43	11.45	10.90	11.39	41,577
27 Apr 17	11.37000 -0.02	11.61	11.32	11.43	49,598
26 Apr 17	11.39000 +0.36	11.47	11.02	11.02	48,165
25 Apr 17	11.03000 +0.09	11.12	10.91	11.01	48,383
24 Apr 17	10.94000 +0.19	11.00	10.78	10.87	71,294
21 Apr 17	10.75000 -0.05	10.94	10.72	10.83	72,230
20 Apr 17	10.80000 +0.00	10.95	10.78	10.95	50,718
19 Apr 17	10.80000 +0.04	10.83	10.73	10.82	70,889
18 Apr 17	10.76000 -0.06	10.91	10.65	10.82	38,339
17 Apr 17	10.82000 +0.29	10.89	10.45	10.53	44,523
13 Apr 17	10.53000 +0.08	10.58	10.41	10.41	37,939
12 Apr 17	10.45000 -0.06	10.64	10.35	10.56	62,878
11 Apr 17	10.51000 -0.07	10.77	10.42	10.65	70,041
10 Apr 17	10.58000 +0.51	10.68	10.08	10.09	173,114
07 Apr 17	10.07000 -0.03	10.25	10.05	10.09	57,091
06 Apr 17	10.10000 -0.05	10.28	10.04	10.16	70,925
05 Apr 17	10.15000 -0.07	10.47	10.12	10.24	86,666
04 Apr 17	10.22000 +0.06	10.55	10.00	10.19	142,725
03 Apr 17	10.16000 -0.23	10.46	10.15	10.46	56,476
31 Mar 17	10.39000 +0.05	10.48	10.33	10.39	51,720
30 Mar 17	10.34000 -0.06	10.51	10.25	10.40	49,625
29 Mar 17	10.40000 -0.01	10.47	10.31	10.35	115,079
28 Mar 17	10.41000 -0.04	10.44	10.27	10.44	43,389
27 Mar 17	10.45000 +0.06	10.48	10.20	10.34	65,058
24 Mar 17	10.39000 -0.10	10.52	10.34	10.52	49,905
23 Mar 17	10.49000 -0.01	10.67	10.42	10.55	222,553
22 Mar 17	10.50000 -0.08	10.62	10.41	10.62	58,394
21 Mar 17	10.58000 -0.25	10.85	10.56	10.85	57,512
20 Mar 17	10.83000 -0.20	11.26	10.68	11.12	59,927
17 Mar 17	11.03000 +0.19	11.06	10.77	10.89	106,523
16 Mar 17	10.84000 +0.37	10.86	10.52	10.52	56,928
15 Mar 17	10.47000 +0.18	10.49	10.25	10.36	56,490
14 Mar 17	10.29000 +0.09	10.33	10.00	10.22	84,078
13 Mar 17	10.20000 -0.14	10.45	10.19	10.35	127,529
10 Mar 17	10.34000 -0.38	10.83	10.33	10.74	107,983
09 Mar 17	10.72000 -0.15	10.89	10.67	10.89	104,980
08 Mar 17	10.87000 +0.01	11.02	10.80	10.85	76,621
07 Mar 17	10.86000 -0.56	11.51	10.85	11.46	105,605
06 Mar 17	11.42000 -0.63	12.06	11.37	12.06	91,522
03 Mar 17	12.05000 +0.05	12.10	11.80	12.06	128,838
02 Mar 17	12.00000 -0.11	12.39	11.96	12.06	95,839
01 Mar 17	12.11000 +0.04	12.31	12.06	12.15	109,664
28 Feb 17	12.07000 -0.48	12.57	11.95	12.55	118,351
27 Feb 17	12.55000 +0.09	12.61	12.45	12.47	81,803
24 Feb 17	12.46000 +0.07	12.53	12.35	12.38	57,927
23 Feb 17	12.39000 -0.03	12.50	12.32	12.49	101,789
22 Feb 17	12.42000 +0.02	12.55	12.19	12.45	55,057
21 Feb 17	12.40000 -0.01	12.65	12.38	12.50	57,235
17 Feb 17	12.41000 +0.10	12.52	12.25	12.34	75,016
16 Feb 17	12.31000 -0.06	12.45	12.20	12.45	55,968
15 Feb 17	12.37000 +0.10	12.43	12.18	12.19	93,935
14 Feb 17	12.27000 -0.21	12.59	12.08	12.59	160,223
13 Feb 17	12.48000 +0.22	12.50	12.27	12.40	92,100
10 Feb 17	12.26000 +0.21	12.34	12.07	12.16	49,918
09 Feb 17	12.05000 -0.15	12.37	11.99	12.17	60,242
08 Feb 17	12.20000 +0.20	12.45	11.94	12.01	211,425
07 Feb 17	12.00000 -0.01	12.15	11.89	12.12	158,943
06 Feb 17	12.01000 +0.02	12.19	11.85	11.93	210,342
03 Feb 17	11.99000 -0.98	12.70	10.99	10.99	383,198
02 Feb 17	12.97000 +0.43	13.08	12.52	12.66	148,379
01 Feb 17	12.54000 -0.10	12.60	12.28	12.58	81,345
31 Jan 17	12.64000 -0.74	12.74	12.06	12.30	133,635
30 Jan 17	13.38000 -0.03	13.46	12.96	13.36	84,480
27 Jan 17	13.41000 -0.12	13.56	13.19	13.56	73,017
26 Jan 17	13.53000 -0.12	13.76	13.47	13.74	180,721
25 Jan 17	13.65000 +0.26	13.79	13.46	13.51	251,051
24 Jan 17	13.39000 +0.14	13.49	13.18	13.18	43,953
23 Jan 17	13.25000 +0.08	13.34	12.73	13.07	212,527
20 Jan 17	13.17000 -0.03	13.43	13.11	13.16	62,499
19 Jan 17	13.20000 -0.01	13.31	13.03	13.31	55,428
18 Jan 17	13.21000 +0.03	13.35	13.00	13.30	263,304
17 Jan 17	13.18000 +0.17	13.25	12.97	13.03	97,051
13 Jan 17	13.01000 +0.34	13.10	12.74	12.75	89,119
12 Jan 17	12.67000 +0.12	12.71	12.46	12.47	42,211
11 Jan 17	12.55000 +0.01	12.65	12.24	12.38	58,780
10 Jan 17	12.54000 +0.33	12.59	12.14	12.19	99,785
09 Jan 17	12.21000 -0.05	12.37	12.01	12.27	29,534
06 Jan 17	12.26000 +0.09	12.37	12.08	12.37	46,086
05 Jan 17	12.17000 +0.04	12.27	12.05	12.21	41,751
04 Jan 17	12.13000 +0.14	12.31	12.02	12.03	49,566
03 Jan 17	11.99000 +0.10	12.09	11.65	11.95	72,493
30 Dec 16	11.89000 -0.11	12.02	11.51	11.86	124,220
29 Dec 16	12.00000 -0.12	12.19	11.95	12.10	60,902
28 Dec 16	12.12000 -0.12	12.25	11.84	12.23	91,265
27 Dec 16	12.24000 +0.02	12.41	12.14	12.14	36,986
23 Dec 16	12.22000 -0.31	12.58	12.19	12.50	32,552
22 Dec 16	12.53000 -0.12	12.73	12.43	12.59	81,486
21 Dec 16	12.65000 +0.08	12.79	12.47	12.53	49,170
20 Dec 16	12.57000 -0.02	12.80	12.53	12.73	41,721
19 Dec 16	12.59000 +0.09	12.76	12.52	12.57	77,010
16 Dec 16	12.50000 +0.17	12.68	12.38	12.38	99,102
15 Dec 16	12.33000 +0.06	12.48	12.13	12.17	93,833
14 Dec 16	12.27000 -0.10	12.49	11.81	12.23	95,823
13 Dec 16	12.37000 +0.16	12.60	12.02	12.02	178,695
12 Dec 16	12.21000 -0.16	12.46	12.11	12.23	75,335
09 Dec 16	12.37000 +0.42	12.45	12.00	12.00	91,106
08 Dec 16	11.95000 +0.26	12.16	11.50	11.50	75,943
07 Dec 16	11.69000 +0.28	11.77	11.32	11.50	79,371
06 Dec 16	11.41000 +0.28	11.47	11.03	11.14	77,938
05 Dec 16	11.13000 +0.31	11.30	10.97	10.99	131,272
02 Dec 16	10.82000 -0.09	10.88	10.75	10.86	68,041
01 Dec 16	10.91000 +0.31	10.96	10.60	10.60	154,106
30 Nov 16	10.60000 -0.66	11.23	10.46	11.21	131,081
29 Nov 16	11.26000 +0.10	11.31	11.19	11.22	87,546
28 Nov 16	11.16000 +0.05	11.30	11.01	11.10	62,980
25 Nov 16	11.11000 -0.03	11.30	11.09	11.19	35,823
23 Nov 16	11.14000 -0.04	11.41	11.03	11.16	77,589
22 Nov 16	11.18000 -0.03	11.43	11.02	11.21	266,225
21 Nov 16	11.21000 +0.00	11.37	11.16	11.20	191,014
18 Nov 16	11.21000 -0.43	11.72	10.48	11.50	462,015
17 Nov 16	11.64000 -0.19	11.90	11.31	11.86	354,841
16 Nov 16	11.83000 -0.17	12.06	11.50	12.01	289,730
15 Nov 16	12.00000 +0.19	12.68	11.77	11.92	290,622
14 Nov 16	11.81000 -0.59	13.72	11.13	12.45	939,923
11 Nov 16	12.40000 +0.47	12.49	11.88	11.98	296,459
10 Nov 16	11.93000 +0.40	12.38	11.48	11.61	309,186
09 Nov 16	11.53000 -0.03	11.67	11.43	11.53	255,427
08 Nov 16	11.56000 -0.09	11.68	11.37	11.67	89,851
07 Nov 16	11.65000 +0.07	11.86	11.56	11.86	115,681
04 Nov 16	11.58000 -0.14	11.98	11.53	11.80	59,596
03 Nov 16	11.72000 -0.55	12.59	11.70	12.59	149,328
02 Nov 16	12.27000 +0.49	12.35	11.66	11.82	76,851
01 Nov 16	11.78000 -0.10	11.96	11.75	11.89	47,441
31 Oct 16	11.88000 -0.13	12.05	11.72	12.05	46,615
28 Oct 16	12.01000 +0.00	12.04	11.83	12.04	50,702
27 Oct 16	12.01000 -0.26	12.38	11.88	12.31	54,322
26 Oct 16	12.27000 +0.05	12.46	11.95	12.16	57,849
25 Oct 16	12.22000 -0.02	12.24	12.06	12.20	50,342
24 Oct 16	12.24000 +0.19	12.48	12.00	12.15	50,538
21 Oct 16	12.05000 +0.01	12.11	11.63	11.92	56,050
20 Oct 16	12.04000 +0.00	12.25	11.76	12.08	49,885
19 Oct 16	12.04000 -0.17	12.21	11.86	12.21	52,500
18 Oct 16	12.21000 -0.03	12.26	12.02	12.25	52,643
17 Oct 16	12.24000 -0.10	12.50	12.15	12.50	88,007
14 Oct 16	12.34000 +0.24	12.36	12.02	12.10	76,668
13 Oct 16	12.10000 -0.06	12.20	12.00	12.07	65,046
12 Oct 16	12.16000 +0.08	12.22	11.81	12.09	99,313
11 Oct 16	12.08000 +0.13	12.30	11.95	12.15	142,685
10 Oct 16	11.95000 +0.20	12.06	11.73	11.73	95,454
07 Oct 16	11.75000 +0.01	11.78	11.54	11.73	73,634
06 Oct 16	11.74000 +0.03	11.80	11.46	11.62	58,316
05 Oct 16	11.71000 -0.05	11.86	11.56	11.71	52,060
04 Oct 16	11.76000 +0.22	11.81	11.52	11.52	71,113
03 Oct 16	11.54000 +0.38	11.59	10.80	11.16	143,690
30 Sep 16	11.16000 +0.35	11.46	10.76	10.76	137,739
29 Sep 16	10.81000 -0.09	10.89	10.66	10.88	65,332
28 Sep 16	10.90000 -0.20	11.13	10.86	11.13	44,017
27 Sep 16	11.10000 +0.04	11.13	10.91	11.07	50,767
26 Sep 16	11.06000 -0.02	11.12	10.92	11.12	51,441
23 Sep 16	11.08000 -0.28	11.39	11.07	11.25	41,397
22 Sep 16	11.36000 +0.40	11.39	11.02	11.05	69,160
21 Sep 16	10.96000 +0.08	11.01	10.73	10.88	48,798
20 Sep 16	10.88000 -0.09	11.21	10.83	11.02	60,690
19 Sep 16	10.97000 +0.00	11.11	10.92	10.93	66,189
16 Sep 16	10.97000 +0.10	11.04	10.83	10.91	147,435
15 Sep 16	10.87000 +0.08	10.98	10.80	10.80	93,856
14 Sep 16	10.79000 -0.07	10.95	10.66	10.76	117,397
13 Sep 16	10.86000 -0.14	10.95	10.63	10.87	378,091
12 Sep 16	11.00000 -0.33	11.25	10.93	11.18	143,955
09 Sep 16	11.33000 -0.42	11.75	11.32	11.75	83,062
08 Sep 16	11.75000 -0.25	12.10	11.72	11.83	108,414
07 Sep 16	12.00000 -0.03	12.05	11.63	11.82	113,828
06 Sep 16	12.03000 -0.08	12.15	11.97	12.10	44,316
02 Sep 16	12.11000 -0.10	12.44	12.03	12.19	55,986
01 Sep 16	12.21000 -0.14	12.40	12.11	12.31	41,762
31 Aug 16	12.35000 +0.05	12.43	12.20	12.28	57,512
30 Aug 16	12.30000 -0.22	12.54	12.27	12.47	89,134
29 Aug 16	12.52000 +0.24	12.54	11.98	12.35	94,813
26 Aug 16	12.28000 +0.09	12.48	12.16	12.32	58,621
25 Aug 16	12.19000 -0.19	12.62	12.16	12.34	62,808
24 Aug 16	12.38000 +0.45	12.52	11.99	11.99	119,035
23 Aug 16	11.93000 -0.10	12.22	11.90	12.03	101,457
22 Aug 16	12.03000 +0.25	12.09	11.76	11.76	113,801
19 Aug 16	11.78000 +0.06	11.99	11.69	11.73	65,698
18 Aug 16	11.72000 +0.06	11.85	11.53	11.53	137,141
17 Aug 16	11.66000 -0.52	12.22	11.57	12.22	221,024
16 Aug 16	12.18000 -0.03	12.29	12.05	12.14	137,076
15 Aug 16	12.21000 +0.23	12.28	11.90	12.09	108,841
12 Aug 16	11.98000 -0.16	12.20	11.84	12.14	115,369
11 Aug 16	12.14000 -0.07	12.36	12.07	12.23	67,593
10 Aug 16	12.21000 -0.27	12.59	12.01	12.50	154,471
09 Aug 16	12.48000 -0.13	12.77	12.44	12.64	150,937
08 Aug 16	12.61000 -0.01	12.71	12.46	12.58	96,888
05 Aug 16	12.62000 +0.06	12.99	12.56	12.73	76,814
04 Aug 16	12.56000 -0.10	12.83	12.48	12.69	67,559
03 Aug 16	12.66000 -0.12	12.92	12.53	12.77	158,121
02 Aug 16	12.78000 -0.28	13.33	12.50	13.07	127,675
01 Aug 16	13.06000 -0.63	13.75	13.03	13.75	85,759
29 Jul 16	13.69000 +0.54	13.89	12.85	13.32	203,033
28 Jul 16	13.15000 -0.34	13.79	13.06	13.42	166,394
27 Jul 16	13.49000 -0.13	13.83	13.33	13.58	77,714
26 Jul 16	13.62000 -0.09	14.04	13.48	13.76	87,131
25 Jul 16	13.71000 +0.18	13.81	13.59	13.59	95,513
22 Jul 16	13.53000 +0.01	13.68	13.46	13.56	85,105
21 Jul 16	13.52000 +0.08	13.69	13.42	13.42	69,217
20 Jul 16	13.44000 +0.01	13.71	13.42	13.43	52,736
19 Jul 16	13.43000 -0.32	13.87	13.42	13.81	78,257
18 Jul 16	13.75000 +0.18	13.89	13.41	13.70	71,435
15 Jul 16	13.57000 -0.20	13.85	13.55	13.84	35,467
14 Jul 16	13.77000 -0.25	14.13	13.71	14.05	51,010
13 Jul 16	14.02000 +0.06	14.21	13.91	13.91	102,841
12 Jul 16	13.96000 +0.10	14.01	13.70	13.85	110,154
11 Jul 16	13.86000 -0.05	14.01	13.79	13.89	52,952
08 Jul 16	13.91000 +0.16	13.98	13.74	13.74	81,684
07 Jul 16	13.75000 +0.36	13.76	13.32	13.32	81,362
06 Jul 16	13.39000 +0.31	13.50	13.00	13.05	94,671
05 Jul 16	13.08000 +0.10	13.24	12.88	12.97	55,456
01 Jul 16	12.98000 -0.07	13.10	12.91	13.03	64,497
30 Jun 16	13.05000 +0.04	13.11	12.93	12.99	101,918
29 Jun 16	13.01000 +0.04	13.10	12.89	13.04	75,165
28 Jun 16	12.97000 +0.13	13.20	12.82	12.89	170,323
27 Jun 16	12.84000 -0.25	13.16	12.70	13.06	70,924
24 Jun 16	13.09000 +0.04	13.19	12.29	12.66	377,147
23 Jun 16	13.05000 +0.26	13.15	12.90	12.90	63,566
22 Jun 16	12.79000 -0.21	13.09	12.77	12.97	75,294
21 Jun 16	13.00000 -0.15	13.31	12.86	13.15	39,819
20 Jun 16	13.15000 -0.07	13.42	13.13	13.29	56,102
17 Jun 16	13.22000 -0.07	13.37	13.04	13.35	102,616
16 Jun 16	13.29000 +0.33	13.29	12.85	12.85	75,688
15 Jun 16	12.96000 +0.11	13.11	12.75	12.75	71,443
14 Jun 16	12.85000 -0.28	13.23	12.75	13.08	88,881
13 Jun 16	13.13000 -0.11	13.23	12.92	13.23	67,566
10 Jun 16	13.24000 -0.22	13.80	13.16	13.40	73,407
09 Jun 16	13.46000 -0.06	13.94	13.27	13.50	81,981
08 Jun 16	13.52000 -0.26	13.85	13.51	13.83	81,810
07 Jun 16	13.78000 +0.34	13.98	13.56	13.57	91,744
06 Jun 16	13.44000 +0.09	13.61	13.38	13.38	55,203
03 Jun 16	13.35000 -0.28	13.52	13.28	13.50	42,903
02 Jun 16	13.63000 -0.12	13.91	13.47	13.72	63,507
01 Jun 16	13.75000 +0.50	13.83	13.30	13.33	139,227
31 May 16	13.25000 -0.12	13.51	13.19	13.40	57,342
27 May 16	13.37000 -0.26	13.81	13.27	13.67	65,713
26 May 16	13.63000 +0.08	13.78	13.49	13.50	67,924
25 May 16	13.55000 +0.04	13.65	13.43	13.51	36,893
24 May 16	13.51000 +0.14	13.65	13.28	13.39	93,398
23 May 16	13.37000 +0.36	13.52	12.99	12.99	79,460
20 May 16	13.01000 +0.13	13.15	12.91	12.95	99,673
19 May 16	12.88000 -0.10	12.97	12.75	12.90	165,060
18 May 16	12.98000 -0.01	13.08	12.81	12.99	69,311
17 May 16	12.99000 -0.49	13.64	12.94	13.49	82,857
16 May 16	13.48000 +0.01	13.71	13.36	13.50	74,629
13 May 16	13.47000 -0.10	13.70	13.32	13.50	88,599
12 May 16	13.57000 +0.33	13.69	13.09	13.32	184,107
11 May 16	13.24000 -0.31	13.56	13.14	13.47	141,272
10 May 16	13.55000 -0.31	13.92	13.32	13.92	95,254
09 May 16	13.86000 +0.43	14.18	13.45	13.45	296,794
06 May 16	13.43000 +0.20	13.75	12.73	13.67	209,976
05 May 16	13.23000 +0.14	13.34	12.88	13.16	106,298
04 May 16	13.09000 +0.05	13.17	12.71	13.00	154,508
03 May 16	13.04000 -0.29	13.30	13.03	13.30	154,811
02 May 16	13.33000 -0.03	13.63	13.21	13.63	109,310
29 Apr 16	13.36000 -0.13	13.53	13.34	13.47	263,382
28 Apr 16	13.49000 -0.02	13.69	13.36	13.47	127,641
27 Apr 16	13.51000 -0.09	13.66	13.42	13.65	177,928
26 Apr 16	13.60000 -0.03	13.87	13.50	13.56	158,673
25 Apr 16	13.63000 +0.28	13.80	13.21	13.65	401,467
22 Apr 16	13.35000 -0.34	14.01	13.14	13.95	549,312
21 Apr 16	13.69000 -6.69	16.23	13.48	16.23	1,718,295
20 Apr 16	20.38000 +1.23	20.63	19.09	19.09	51,988
19 Apr 16	19.15000 -0.35	19.49	18.93	19.49	55,714
18 Apr 16	19.50000 -0.20	19.87	19.22	19.71	46,083
15 Apr 16	19.70000 +0.06	20.05	19.50	19.69	29,609
14 Apr 16	19.64000 -0.35	20.53	19.55	20.53	61,284
13 Apr 16	19.99000 +0.18	20.26	19.86	19.94	77,166
12 Apr 16	19.81000 +0.19	19.92	19.58	19.68	54,690
11 Apr 16	19.62000 -0.66	20.39	19.60	20.31	62,786
08 Apr 16	20.28000 +0.17	20.31	19.93	20.23	34,487
07 Apr 16	20.11000 -0.51	20.78	20.01	20.47	34,140
06 Apr 16	20.62000 +0.87	20.68	19.62	19.71	56,527
05 Apr 16	19.75000 -0.09	19.90	19.66	19.66	46,894
04 Apr 16	19.84000 -1.28	21.12	19.74	21.07	133,909
01 Apr 16	21.12000 -0.15	21.97	20.88	21.16	132,632
31 Mar 16	21.27000 -0.36	21.80	21.25	21.60	42,480
30 Mar 16	21.63000 +0.04	22.20	21.41	21.63	197,351
29 Mar 16	21.59000 +0.26	21.76	21.31	21.34	55,328
28 Mar 16	21.33000 -0.03	21.74	21.06	21.33	48,373
24 Mar 16	21.36000 +0.05	21.52	20.80	21.14	64,481
23 Mar 16	21.31000 -0.25	21.71	21.24	21.64	39,260
22 Mar 16	21.56000 +0.04	21.85	21.27	21.38	40,324
21 Mar 16	21.52000 +0.22	21.90	21.26	21.45	106,048
18 Mar 16	21.30000 +0.09	21.71	21.22	21.35	105,384
17 Mar 16	21.21000 +0.25	21.42	20.75	21.01	28,818
16 Mar 16	20.96000 +0.31	21.09	20.58	20.64	40,797
15 Mar 16	20.65000 -0.28	21.12	20.60	20.92	35,959
14 Mar 16	20.93000 +0.13	21.19	20.82	20.88	36,092
11 Mar 16	20.80000 +0.60	21.00	20.15	20.41	42,414
10 Mar 16	20.20000 -0.57	21.26	19.98	21.26	113,581
09 Mar 16	20.77000 +0.29	21.00	20.46	20.62	94,769
08 Mar 16	20.48000 -0.32	21.06	20.45	20.75	42,646
07 Mar 16	20.80000 +0.31	21.14	20.38	20.38	47,497
04 Mar 16	20.49000 +0.05	21.10	20.42	20.50	56,217
03 Mar 16	20.44000 +0.04	20.49	20.16	20.47	49,739
02 Mar 16	20.40000 +0.21	20.70	20.06	20.29	35,163
01 Mar 16	20.19000 +0.07	20.52	19.60	20.20	117,005
29 Feb 16	20.12000 -0.13	20.56	19.90	20.08	112,977
26 Feb 16	20.25000 +0.20	20.63	20.02	20.05	67,766
25 Feb 16	20.05000 +0.41	20.32	19.58	19.61	53,644
24 Feb 16	19.64000 +0.38	19.73	18.87	19.15	47,575
23 Feb 16	19.26000 +0.14	19.51	18.97	19.14	54,990
22 Feb 16	19.12000 -0.14	19.67	18.94	19.41	140,251
19 Feb 16	19.26000 -0.11	19.95	19.03	19.37	196,113
18 Feb 16	19.37000 +0.05	19.75	18.71	19.28	79,879
17 Feb 16	19.32000 +0.34	19.52	18.99	18.99	84,769
16 Feb 16	18.98000 +0.62	19.13	18.21	18.57	66,610
12 Feb 16	18.36000 +0.65	18.66	17.80	17.80	72,492
11 Feb 16	17.71000 +0.62	17.73	16.88	16.88	129,818
10 Feb 16	17.09000 -0.82	18.07	16.99	17.71	164,951
09 Feb 16	17.91000 -0.04	18.26	17.69	17.73	106,703
08 Feb 16	17.95000 -0.16	18.10	17.69	18.01	74,282
05 Feb 16	18.11000 -0.12	18.60	17.76	18.25	92,206
04 Feb 16	18.23000 +0.21	18.39	17.81	17.90	125,447
03 Feb 16	18.02000 +0.36	18.11	17.41	17.78	171,373
02 Feb 16	17.66000 -0.36	17.86	17.18	17.81	126,044
01 Feb 16	18.02000 +0.01	18.28	17.19	17.64	172,122
29 Jan 16	18.01000 -2.72	19.24	16.59	19.18	744,777
28 Jan 16	20.73000 +0.06	20.86	20.38	20.77	83,239
27 Jan 16	20.67000 -0.40	21.10	20.54	20.89	123,628
26 Jan 16	21.07000 +0.29	21.07	20.60	20.85	96,545
25 Jan 16	20.78000 -0.58	21.48	20.66	21.36	85,632
22 Jan 16	21.36000 +0.37	21.99	21.08	21.08	219,104
21 Jan 16	20.99000 +0.40	21.72	20.46	20.51	111,788
20 Jan 16	20.59000 -0.16	20.83	19.82	20.50	114,765
19 Jan 16	20.75000 -0.77	21.68	20.57	21.51	128,549
15 Jan 16	21.52000 -0.08	21.78	20.21	21.11	130,578
14 Jan 16	21.60000 -0.39	22.11	21.42	22.11	94,921
13 Jan 16	21.99000 +1.24	22.43	20.83	20.83	167,360
12 Jan 16	20.75000 +0.02	21.14	20.53	20.81	65,466
11 Jan 16	20.73000 +0.31	20.99	20.45	20.45	120,235
08 Jan 16	20.42000 +0.56	20.87	19.75	19.75	102,829
07 Jan 16	19.86000 -0.22	19.94	19.61	19.71	73,349
06 Jan 16	20.08000 -0.08	20.11	19.68	19.95	111,936
05 Jan 16	20.16000 -0.04	20.59	20.08	20.20	43,542
04 Jan 16	20.20000 -0.17	20.29	19.69	20.11	65,443
31 Dec 15	20.37000 -0.38	20.77	20.15	20.77	59,099
30 Dec 15	20.75000 -0.14	21.19	20.68	20.96	38,562
29 Dec 15	20.89000 +0.29	20.95	20.52	20.75	59,487
28 Dec 15	20.60000 -0.32	20.89	20.30	20.75	24,902
24 Dec 15	20.92000 -0.02	21.10	20.75	20.90	12,379
23 Dec 15	20.94000 +0.35	21.13	20.56	20.65	40,631
22 Dec 15	20.59000 +0.17	20.70	20.38	20.52	40,273
21 Dec 15	20.42000 +0.29	20.53	19.97	20.40	49,062
18 Dec 15	20.13000 -0.33	20.60	20.13	20.34	104,756
17 Dec 15	20.46000 -0.27	21.09	19.75	20.88	59,193
16 Dec 15	20.73000 +0.54	20.80	20.32	20.34	23,505
15 Dec 15	20.19000 +0.11	20.33	20.03	20.13	44,461
14 Dec 15	20.08000 -0.01	20.20	20.01	20.01	56,029
11 Dec 15	20.09000 -0.09	20.29	19.82	19.91	94,447
10 Dec 15	20.18000 +0.07	20.51	20.14	20.29	29,098
09 Dec 15	20.11000 +0.10	20.24	19.88	20.03	42,558
08 Dec 15	20.01000 -0.23	20.40	19.80	19.95	51,205
07 Dec 15	20.24000 +0.23	20.42	19.71	19.96	54,503
04 Dec 15	20.01000 +0.18	20.48	19.68	19.82	54,399
03 Dec 15	19.83000 -0.26	20.33	19.68	20.09	74,134
02 Dec 15	20.09000 -0.29	20.58	19.51	20.28	78,695
01 Dec 15	20.38000 -0.43	20.84	20.14	20.84	62,808
30 Nov 15	20.81000 -0.32	21.18	20.76	21.09	92,732
27 Nov 15	21.13000 +0.15	21.48	20.72	20.89	29,377
25 Nov 15	20.98000 +0.38	21.22	20.54	20.54	57,076
24 Nov 15	20.60000 -0.25	21.01	20.47	20.75	75,583
23 Nov 15	20.85000 -0.78	21.51	20.24	21.34	201,163
20 Nov 15	21.63000 +0.51	21.87	19.50	21.17	287,396
19 Nov 15	21.12000 +0.22	21.32	20.41	20.93	200,833
18 Nov 15	20.90000 -0.36	21.12	20.26	20.83	104,735
17 Nov 15	21.26000 +0.05	21.50	21.04	21.26	70,676
16 Nov 15	21.21000 -0.59	22.33	20.59	21.72	126,166
13 Nov 15	21.80000 -0.19	22.37	21.50	21.80	96,968
12 Nov 15	21.99000 -0.15	22.11	21.50	22.11	52,994
11 Nov 15	22.14000 -0.23	22.71	21.89	22.55	53,734
10 Nov 15	22.37000 +0.10	22.50	21.92	22.26	32,691
09 Nov 15	22.27000 -0.78	22.94	22.12	22.94	38,096
06 Nov 15	23.05000 +0.21	23.23	22.21	22.81	39,871
05 Nov 15	22.84000 -0.01	22.85	22.19	22.69	36,053
04 Nov 15	22.85000 -0.63	23.71	22.70	23.57	93,370
03 Nov 15	23.48000 -0.50	23.83	23.05	23.83	43,813
02 Nov 15	23.98000 +0.03	24.50	23.47	23.99	55,727
30 Oct 15	23.95000 -0.20	24.17	23.62	24.17	49,867
29 Oct 15	24.15000 -0.08	24.60	23.93	24.30	31,211
28 Oct 15	24.23000 +1.07	24.33	23.01	23.23	31,823
27 Oct 15	23.16000 -0.65	23.76	22.97	23.76	38,629
26 Oct 15	23.81000 -0.78	24.46	23.68	24.44	24,489
23 Oct 15	24.59000 -0.07	25.01	24.45	24.76	29,039
22 Oct 15	24.66000 +0.01	25.37	24.50	24.55	28,198
21 Oct 15	24.65000 -0.10	25.05	24.46	24.75	33,371
20 Oct 15	24.75000 -0.61	25.73	24.67	25.37	46,146
19 Oct 15	25.36000 +0.77	25.47	24.57	24.67	54,047
16 Oct 15	24.59000 +0.37	24.78	24.03	24.33	44,204
15 Oct 15	24.22000 +0.52	24.29	23.44	23.80	60,095
14 Oct 15	23.70000 -0.67	24.51	23.56	24.42	30,498
13 Oct 15	24.37000 -0.46	25.15	24.33	24.87	26,301
12 Oct 15	24.83000 -0.10	25.24	24.48	24.96	32,531
09 Oct 15	24.93000 -0.44	25.85	24.71	25.50	109,984
08 Oct 15	25.37000 +0.44	25.57	24.86	24.88	72,307
07 Oct 15	24.93000 +0.36	25.06	24.68	24.69	108,072
06 Oct 15	24.57000 +0.21	24.77	24.11	24.32	85,491
05 Oct 15	24.36000 +0.79	24.45	23.63	23.68	75,197
02 Oct 15	23.57000 +1.02	23.57	22.27	22.42	42,918
01 Oct 15	22.55000 -0.14	22.67	22.45	22.62	59,011
30 Sep 15	22.69000 -0.24	23.19	22.53	22.92	43,727
29 Sep 15	22.93000 +0.18	23.00	22.57	22.71	53,028
28 Sep 15	22.75000 -0.09	23.12	22.55	22.88	103,541
25 Sep 15	22.84000 -0.44	23.52	22.70	23.36	89,837
24 Sep 15	23.28000 -0.30	23.53	22.95	23.52	48,910
23 Sep 15	23.58000 +0.08	23.68	23.18	23.53	49,278
22 Sep 15	23.50000 -0.40	23.74	23.23	23.66	42,094
21 Sep 15	23.90000 -0.26	24.40	23.77	24.39	53,963
18 Sep 15	24.16000 -0.09	24.52	23.49	24.09	175,635
17 Sep 15	24.25000 +1.08	24.28	23.13	23.13	54,217
16 Sep 15	23.17000 -0.16	23.45	22.98	23.28	46,872
15 Sep 15	23.33000 +0.62	23.38	22.68	22.84	68,880
14 Sep 15	22.71000 +0.06	22.88	22.46	22.66	113,878
11 Sep 15	22.65000 -1.08	23.86	22.37	23.65	279,521
10 Sep 15	23.73000 -0.02	24.23	23.03	23.73	271,047
09 Sep 15	23.75000 -1.07	25.17	23.68	24.91	304,426
08 Sep 15	24.82000 +0.02	25.00	24.59	25.00	82,312
04 Sep 15	24.80000 +0.42	24.99	24.00	24.06	58,418
03 Sep 15	24.38000 -0.04	24.75	23.88	24.39	154,852
02 Sep 15	24.42000 +0.08	24.71	24.10	24.24	224,595
01 Sep 15	24.34000 +0.06	24.38	23.95	24.00	114,089
31 Aug 15	24.28000 +0.44	24.30	23.68	23.69	78,747
28 Aug 15	23.84000 -0.08	23.95	23.11	23.67	55,653
27 Aug 15	23.92000 +0.78	23.96	22.75	23.23	134,758
26 Aug 15	23.14000 +0.07	24.52	22.74	23.85	186,878
25 Aug 15	23.07000 +0.12	23.55	22.87	23.42	75,541
24 Aug 15	22.95000 -0.69	23.37	19.82	22.13	114,274
21 Aug 15	23.64000 -0.21	24.06	23.22	23.60	86,252
20 Aug 15	23.85000 -0.37	24.15	23.80	23.98	54,582
19 Aug 15	24.22000 -0.11	24.50	24.00	24.32	39,548
18 Aug 15	24.33000 -0.55	24.81	24.22	24.75	81,378
17 Aug 15	24.88000 -0.18	25.25	24.61	24.97	38,492
14 Aug 15	25.06000 +0.44	25.18	24.51	24.54	52,564
13 Aug 15	24.62000 -0.28	25.22	24.42	25.20	83,981
12 Aug 15	24.90000 +0.88	24.94	23.68	24.00	57,240
11 Aug 15	24.02000 -0.70	24.83	23.93	24.62	73,427
10 Aug 15	24.72000 -0.47	25.37	24.50	25.30	146,733
07 Aug 15	25.19000 -0.56	25.74	25.10	25.53	83,008
06 Aug 15	25.75000 -0.15	26.33	25.20	26.17	63,581
05 Aug 15	25.90000 +0.30	26.66	25.67	25.89	116,279
04 Aug 15	25.60000 -0.06	26.92	25.45	26.92	150,898
03 Aug 15	25.66000 -1.08	27.00	25.32	26.70	155,632
31 Jul 15	26.74000 +5.21	28.67	22.17	23.00	821,138
30 Jul 15	21.53000 -0.76	22.08	20.38	22.08	228,272
29 Jul 15	22.29000 -0.09	22.97	21.96	22.42	90,562
28 Jul 15	22.38000 +0.07	22.59	21.50	22.19	83,599
27 Jul 15	22.31000 -0.23	22.56	22.16	22.37	26,035
24 Jul 15	22.54000 -0.21	22.98	22.14	22.72	76,641
23 Jul 15	22.75000 -0.45	23.21	22.61	23.21	48,506
22 Jul 15	23.20000 +0.22	23.41	23.01	23.04	78,448
21 Jul 15	22.98000 -0.29	23.37	22.76	23.20	180,530
20 Jul 15	23.27000 -0.86	24.10	23.15	24.10	55,345
17 Jul 15	24.13000 -0.50	25.35	23.97	24.70	44,690
16 Jul 15	24.63000 +0.39	24.76	23.79	24.28	22,145
15 Jul 15	24.24000 -0.55	24.89	24.17	24.89	33,554
14 Jul 15	24.79000 +0.07	24.98	24.77	24.78	37,079
13 Jul 15	24.72000 -0.08	25.09	24.51	24.80	43,317
10 Jul 15	24.80000 +0.01	25.13	24.68	24.96	24,169
09 Jul 15	24.79000 -0.56	25.77	24.58	25.72	141,024
08 Jul 15	25.35000 -0.26	25.61	25.14	25.53	53,646
07 Jul 15	25.61000 +0.48	25.95	25.08	25.32	87,629
06 Jul 15	25.13000 +0.54	25.43	24.36	24.60	98,494
02 Jul 15	24.59000 -0.07	24.91	24.31	24.64	51,952
01 Jul 15	24.66000 +0.04	24.95	24.38	24.95	45,086
30 Jun 15	24.62000 +0.67	24.78	24.06	24.14	40,050
29 Jun 15	23.95000 -0.65	24.87	23.94	24.59	89,136
26 Jun 15	24.60000 +0.11	24.78	24.34	24.67	64,447
25 Jun 15	24.49000 +0.36	24.57	24.01	24.12	40,649
24 Jun 15	24.13000 -0.68	24.89	24.06	24.73	41,739
23 Jun 15	24.81000 +0.20	24.93	24.45	24.51	45,887
22 Jun 15	24.61000 -0.12	24.97	24.34	24.73	52,872
19 Jun 15	24.73000 +0.67	25.00	24.14	24.14	106,726
18 Jun 15	24.06000 +1.18	24.18	22.87	22.87	48,565
17 Jun 15	22.88000 +0.07	23.49	22.55	22.90	98,995
16 Jun 15	22.81000 +0.13	22.96	22.64	22.65	97,047
15 Jun 15	22.68000 -0.60	23.23	22.62	23.00	70,989
12 Jun 15	23.28000 -0.02	23.47	23.22	23.32	58,189
11 Jun 15	23.30000 +0.00	23.61	23.16	23.29	48,826
10 Jun 15	23.30000 +0.45	23.47	22.87	22.87	71,910
09 Jun 15	22.85000 -0.63	23.62	22.62	23.53	161,640
08 Jun 15	23.48000 -0.89	24.50	23.38	24.37	72,456
05 Jun 15	24.37000 +0.15	25.54	24.30	24.88	229,824
04 Jun 15	24.22000 -0.65	24.81	23.87	24.69	69,548
03 Jun 15	24.87000 -0.13	25.14	24.68	25.14	82,099
02 Jun 15	25.00000 -0.03	25.40	24.59	24.84	67,211
01 Jun 15	25.03000 +0.82	25.07	24.16	24.27	100,063
29 May 15	24.21000 -0.04	24.35	23.67	24.25	109,830
28 May 15	24.25000 -0.25	24.57	23.92	24.43	101,706
27 May 15	24.50000 -0.39	24.83	24.42	24.73	70,258
26 May 15	24.89000 -0.28	25.10	24.38	25.09	134,427
22 May 15	25.17000 -0.36	25.71	25.00	25.36	75,264
21 May 15	25.53000 -0.25	25.84	25.23	25.67	34,095
20 May 15	25.78000 -0.06	26.05	25.47	25.76	48,422
19 May 15	25.84000 +0.44	26.03	25.03	25.26	102,647
18 May 15	25.40000 -0.09	25.83	25.22	25.43	59,210
15 May 15	25.49000 +0.06	25.64	25.31	25.50	49,818
14 May 15	25.43000 +0.81	25.77	24.62	24.75	131,750
13 May 15	24.62000 -0.21	24.92	24.28	24.74	73,678
12 May 15	24.83000 +0.70	24.85	23.71	23.91	97,131
11 May 15	24.13000 +0.55	24.95	23.55	23.62	113,294
08 May 15	23.58000 -2.30	26.81	23.38	26.28	355,013
07 May 15	25.88000 -0.99	26.68	25.02	26.68	278,345
06 May 15	26.87000 +0.34	26.94	26.29	26.69	68,880
05 May 15	26.53000 -0.02	26.69	26.28	26.41	75,419
04 May 15	26.55000 +0.05	26.88	26.29	26.50	50,960
01 May 15	26.50000 +0.18	26.65	26.00	26.31	67,876
30 Apr 15	26.32000 -0.74	26.85	26.03	26.85	82,557
29 Apr 15	27.06000 -0.71	27.57	26.67	27.57	58,032
28 Apr 15	27.77000 +1.31	28.44	26.78	27.13	95,889
27 Apr 15	26.46000 -0.27	26.97	26.04	26.67	54,171
24 Apr 15	26.73000 +0.03	26.95	25.94	26.77	119,403
23 Apr 15	26.70000 +0.22	26.81	26.01	26.38	73,505
22 Apr 15	26.48000 -0.20	26.74	26.33	26.70	69,098
21 Apr 15	26.68000 +0.37	26.85	26.22	26.67	67,267
20 Apr 15	26.31000 +0.09	26.60	26.17	26.35	64,149
17 Apr 15	26.22000 -0.33	26.31	25.60	26.28	125,661
16 Apr 15	26.55000 -1.73	28.37	26.45	28.26	167,432
15 Apr 15	28.28000 -1.16	29.90	27.96	29.43	167,811
14 Apr 15	29.44000 +0.65	29.65	28.58	28.63	111,650
13 Apr 15	28.79000 -0.03	29.00	28.54	28.65	71,368
10 Apr 15	28.82000 -0.39	29.21	28.57	29.21	45,341
09 Apr 15	29.21000 +0.10	29.40	28.65	29.22	63,830
08 Apr 15	29.11000 +0.36	29.30	28.45	28.86	65,421
07 Apr 15	28.75000 +0.42	29.78	28.37	28.50	75,753
06 Apr 15	28.33000 +0.01	28.46	28.04	28.09	54,711
02 Apr 15	28.32000 +0.52	28.37	27.71	27.96	54,564
01 Apr 15	27.80000 +0.19	27.88	27.07	27.53	56,288
31 Mar 15	27.61000 +0.05	27.89	27.28	27.64	63,745
30 Mar 15	27.56000 +0.47	27.74	27.13	27.13	38,581
27 Mar 15	27.09000 +0.37	27.22	26.46	26.81	89,097
26 Mar 15	26.72000 -0.19	27.22	26.45	26.67	40,479
25 Mar 15	26.91000 -0.44	27.53	26.47	27.46	129,373
24 Mar 15	27.35000 +0.36	27.43	26.90	26.90	34,802
23 Mar 15	26.99000 +0.55	27.44	26.33	26.33	153,677
20 Mar 15	26.44000 -0.18	26.85	26.21	26.58	127,118
19 Mar 15	26.62000 -0.54	27.39	26.46	27.16	104,135
18 Mar 15	27.16000 -0.61	27.89	26.97	27.89	163,878
17 Mar 15	27.77000 -0.65	28.59	27.56	28.45	68,480
16 Mar 15	28.42000 -0.95	29.85	28.25	29.62	136,931
13 Mar 15	29.37000 -0.57	30.65	29.15	30.02	81,386
12 Mar 15	29.94000 +0.98	30.00	28.81	28.86	207,856
11 Mar 15	28.96000 -0.18	29.42	28.68	29.09	54,883
10 Mar 15	29.14000 -0.87	30.30	29.01	29.87	66,089
09 Mar 15	30.01000 +0.37	30.67	29.22	29.61	133,440
06 Mar 15	29.64000 +0.48	30.27	28.55	29.16	170,648
05 Mar 15	29.16000 -0.04	29.58	28.50	29.46	111,646
04 Mar 15	29.20000 +0.45	29.74	28.49	28.58	126,426
03 Mar 15	28.75000 -0.78	29.61	28.56	29.25	63,049
02 Mar 15	29.53000 +0.08	30.00	29.01	29.27	98,444
27 Feb 15	29.45000 -0.32	29.87	29.30	29.87	67,492
26 Feb 15	29.77000 +0.40	30.46	29.20	29.45	101,739
25 Feb 15	29.37000 -0.25	29.75	29.18	29.62	65,414
24 Feb 15	29.62000 -0.17	30.28	29.50	29.71	48,158
23 Feb 15	29.79000 -0.30	30.19	29.60	30.19	38,302
20 Feb 15	30.09000 -0.29	30.43	29.95	30.38	38,822
19 Feb 15	30.38000 -0.18	30.86	30.30	30.76	53,771
18 Feb 15	30.56000 +0.31	31.00	30.31	30.41	76,424
17 Feb 15	30.25000 -0.03	30.68	30.12	30.47	64,906
13 Feb 15	30.28000 +0.45	31.08	29.61	29.80	87,246
12 Feb 15	29.83000 -0.60	31.25	29.70	30.98	105,428
11 Feb 15	30.43000 +0.59	30.54	29.64	30.10	89,008
10 Feb 15	29.84000 -0.43	30.75	29.66	30.61	82,516
09 Feb 15	30.27000 -1.03	31.42	30.26	31.11	106,821
06 Feb 15	31.30000 -0.24	31.83	30.94	31.72	83,531
05 Feb 15	31.54000 +0.47	31.89	31.07	31.25	162,550
04 Feb 15	31.07000 +1.43	31.33	29.59	29.63	146,417
03 Feb 15	29.64000 -0.57	30.44	28.98	30.24	188,377
02 Feb 15	30.21000 -0.59	30.69	29.40	30.28	367,209
30 Jan 15	30.80000 +2.34	35.00	30.01	30.07	1,009,419
29 Jan 15	28.46000 +0.40	28.58	27.69	28.22	151,895
28 Jan 15	28.06000 -0.19	28.90	27.85	28.80	170,596
27 Jan 15	28.25000 +0.75	28.43	27.30	27.39	210,864
26 Jan 15	27.50000 -1.04	28.68	26.89	28.54	136,888
23 Jan 15	28.54000 +1.01	28.85	27.02	27.62	536,857
22 Jan 15	27.53000 +0.02	28.00	26.99	27.51	160,856
21 Jan 15	27.51000 -0.02	27.73	27.13	27.38	68,191
20 Jan 15	27.53000 +0.26	27.81	26.93	27.26	85,996
16 Jan 15	27.27000 +0.85	27.50	25.97	26.28	208,430
15 Jan 15	26.42000 +0.44	26.51	25.61	26.05	182,562
14 Jan 15	25.98000 +0.10	26.02	25.63	25.72	62,109
13 Jan 15	25.88000 -0.22	27.15	25.02	26.37	330,451
12 Jan 15	26.10000 +0.22	26.37	25.44	26.04	100,267
09 Jan 15	25.88000 -0.20	26.14	25.62	26.03	108,927
08 Jan 15	26.08000 -0.25	26.70	25.64	26.60	106,271
07 Jan 15	26.33000 +0.84	26.76	25.39	25.75	199,435
06 Jan 15	25.49000 -1.28	26.73	24.84	26.70	262,168
05 Jan 15	26.77000 +0.15	27.19	26.24	26.58	150,917
02 Jan 15	26.62000 -1.55	28.44	26.11	28.44	99,076
31 Dec 14	28.17000 +1.35	28.72	26.96	26.96	101,211
30 Dec 14	26.82000 -0.55	27.72	26.65	27.43	62,805
29 Dec 14	27.37000 +0.63	27.48	26.61	26.61	52,392
26 Dec 14	26.74000 +0.35	26.86	26.11	26.30	51,814
24 Dec 14	26.39000 +0.09	26.50	26.10	26.29	23,552
23 Dec 14	26.30000 -0.12	26.69	26.26	26.69	214,967
22 Dec 14	26.42000 +0.03	26.59	26.33	26.36	71,272
19 Dec 14	26.39000 -0.07	26.56	26.32	26.43	113,706
18 Dec 14	26.46000 -0.07	26.75	26.20	26.75	64,543
17 Dec 14	26.53000 +0.57	26.69	25.96	26.08	123,916
16 Dec 14	25.96000 +0.24	26.35	25.54	25.68	90,310
15 Dec 14	25.72000 -0.21	26.33	25.46	25.95	99,843
12 Dec 14	25.93000 -0.38	26.43	25.32	26.07	105,633
11 Dec 14	26.31000 +0.86	26.96	25.61	25.61	195,192
10 Dec 14	25.45000 +0.17	25.66	24.95	25.36	76,068
09 Dec 14	25.28000 +0.29	25.50	24.32	24.62	119,534
08 Dec 14	24.99000 +0.00	25.18	24.62	25.07	87,444
05 Dec 14	24.99000 +0.86	25.15	24.18	24.18	81,897
04 Dec 14	24.13000 -0.43	25.16	24.10	24.69	154,260
03 Dec 14	24.56000 +1.01	25.16	23.32	23.63	196,428
02 Dec 14	23.55000 +0.57	23.69	23.00	23.01	116,730
01 Dec 14	22.98000 +0.50	23.46	22.82	23.16	199,791
28 Nov 14	22.48000 +0.00	22.88	22.35	22.54	47,557
26 Nov 14	22.48000 +0.00	22.99	22.34	22.56	116,201
25 Nov 14	22.48000 -0.57	23.22	21.89	23.02	218,621
24 Nov 14	23.05000 -0.10	23.72	22.91	23.36	291,526
21 Nov 14	23.15000 +3.80	23.84	22.00	22.01	612,318
20 Nov 14	19.35000 +0.07	19.40	19.00	19.12	160,852
19 Nov 14	19.28000 -0.36	19.68	18.93	19.68	149,899
18 Nov 14	19.64000 +0.29	19.87	19.38	19.47	186,946
17 Nov 14	19.35000 +0.30	19.51	19.07	19.10	94,057
14 Nov 14	19.05000 +0.26	19.22	18.74	18.85	64,428
13 Nov 14	18.79000 -0.05	19.45	18.69	18.69	106,334
12 Nov 14	18.84000 +0.54	19.00	18.03	18.26	55,113
11 Nov 14	18.30000 +0.20	18.41	17.95	18.03	49,676
10 Nov 14	18.10000 +0.12	18.47	17.83	17.98	72,703
07 Nov 14	17.98000 -0.54	18.69	17.87	18.63	138,059
06 Nov 14	18.52000 +0.35	18.79	18.11	18.31	105,738
05 Nov 14	18.17000 +0.48	18.37	17.79	17.93	109,584
04 Nov 14	17.69000 -0.20	18.21	17.53	17.89	37,290
03 Nov 14	17.89000 -0.22	18.32	17.70	18.22	53,824
31 Oct 14	18.11000 +0.53	18.27	17.79	17.87	63,607
30 Oct 14	17.58000 +0.26	17.83	17.12	17.26	47,486
29 Oct 14	17.32000 -0.18	17.56	17.09	17.53	43,273
28 Oct 14	17.50000 +1.03	17.60	16.34	16.48	62,446
27 Oct 14	16.47000 -0.39	16.78	16.22	16.78	87,472
24 Oct 14	16.86000 -0.10	17.00	16.59	16.91	40,625
23 Oct 14	16.96000 +0.24	17.23	16.57	16.83	94,182
22 Oct 14	16.72000 -0.81	17.75	16.68	17.52	52,182
21 Oct 14	17.53000 -0.21	17.91	17.38	17.79	92,002
20 Oct 14	17.74000 +0.24	17.94	17.46	17.46	72,176
17 Oct 14	17.50000 -0.18	17.97	17.38	17.97	137,855
16 Oct 14	17.68000 +1.06	17.85	16.54	16.66	256,397
15 Oct 14	16.62000 +0.48	16.89	16.00	16.06	209,681
14 Oct 14	16.14000 -0.41	17.08	15.93	16.69	168,586
13 Oct 14	16.55000 +0.56	16.88	15.90	15.90	97,277
10 Oct 14	15.99000 -0.20	16.27	15.94	16.12	105,229
09 Oct 14	16.19000 -0.69	16.73	16.17	16.73	69,324
08 Oct 14	16.88000 +0.28	17.01	16.52	16.64	96,766
07 Oct 14	16.60000 +0.03	17.16	16.39	16.52	127,465
06 Oct 14	16.57000 +0.33	16.68	16.12	16.27	56,015
03 Oct 14	16.24000 +0.04	16.72	16.15	16.22	79,325
02 Oct 14	16.20000 -0.10	16.55	15.91	16.30	164,200
01 Oct 14	16.30000 +0.02	16.85	15.89	16.25	197,302
30 Sep 14	16.28000 -0.86	17.10	16.01	17.10	338,710
29 Sep 14	17.14000 -0.10	17.31	17.00	17.07	116,748
26 Sep 14	17.24000 -0.21	17.44	17.09	17.44	78,528
25 Sep 14	17.45000 +0.01	17.91	16.95	17.36	255,425
24 Sep 14	17.44000 +0.14	17.55	17.10	17.32	73,936
23 Sep 14	17.30000 -0.63	18.06	17.25	17.90	150,656
22 Sep 14	17.93000 -0.40	18.33	17.91	18.28	102,689
19 Sep 14	18.33000 -0.40	18.88	18.26	18.88	101,900
18 Sep 14	18.73000 +0.78	18.76	18.07	18.07	89,500
17 Sep 14	17.95000 -0.77	18.91	17.88	18.71	255,400
16 Sep 14	18.72000 -0.01	18.97	18.17	18.74	99,100
15 Sep 14	18.73000 -0.07	18.95	18.63	18.80	104,300
12 Sep 14	18.80000 +0.06	18.91	18.69	18.79	101,200
11 Sep 14	18.74000 +0.24	18.92	18.33	18.35	60,000
10 Sep 14	18.50000 +0.14	18.77	18.31	18.36	59,200
09 Sep 14	18.36000 -0.47	18.91	18.15	18.91	150,900
08 Sep 14	18.83000 -0.10	19.11	18.75	18.84	64,900
05 Sep 14	18.93000 +0.32	19.00	18.53	18.53	232,500
04 Sep 14	18.61000 -0.06	18.78	18.40	18.67	81,500
03 Sep 14	18.67000 +0.13	18.73	18.50	18.64	115,600
02 Sep 14	18.54000 +0.09	18.69	18.35	18.48	132,900
29 Aug 14	18.45000 +0.38	18.47	18.00	18.07	120,200
28 Aug 14	18.07000 -0.62	18.68	17.89	18.50	193,500
27 Aug 14	18.69000 -0.20	18.93	18.68	18.85	57,100
26 Aug 14	18.89000 -0.04	19.08	18.85	18.90	52,500
25 Aug 14	18.93000 -0.10	19.36	18.82	19.05	78,100
22 Aug 14	19.03000 +0.74	19.08	18.13	18.31	118,500
21 Aug 14	18.29000 -0.13	18.50	18.05	18.38	133,700
20 Aug 14	18.42000 -0.13	18.53	18.34	18.47	66,900
19 Aug 14	18.55000 -0.15	18.83	18.54	18.74	72,800
18 Aug 14	18.70000 +0.18	18.94	18.11	18.69	109,600
15 Aug 14	18.52000 -0.35	19.01	18.47	18.99	152,500
14 Aug 14	18.87000 -0.24	19.14	18.62	19.14	199,300
13 Aug 14	19.11000 -0.03	19.36	19.01	19.28	84,900
12 Aug 14	19.14000 -0.54	19.66	19.05	19.66	214,600
11 Aug 14	19.68000 -0.24	20.04	19.64	20.04	195,500
08 Aug 14	19.92000 -0.04	20.31	19.77	19.93	247,600
07 Aug 14	19.96000 -0.43	20.42	19.82	20.40	155,900
06 Aug 14	20.39000 +0.04	20.50	20.14	20.18	123,900
05 Aug 14	20.35000 +0.25	20.59	19.87	19.99	226,800
04 Aug 14	20.10000 -0.59	20.32	19.78	19.88	261,400
01 Aug 14	20.69000 -1.99	22.85	19.62	22.59	983,400
31 Jul 14	22.68000 -1.20	23.96	22.60	23.52	341,300
30 Jul 14	23.88000 +0.15	24.15	23.61	23.79	212,500
29 Jul 14	23.73000 +0.31	23.93	23.38	23.49	232,600
28 Jul 14	23.42000 -0.15	23.67	23.34	23.62	157,300
25 Jul 14	23.57000 -0.13	23.80	23.36	23.45	106,400
24 Jul 14	23.70000 +0.21	23.78	23.36	23.51	84,200
23 Jul 14	23.49000 -0.48	24.09	23.43	23.92	160,100
22 Jul 14	23.97000 +0.04	24.09	23.77	23.98	165,600
21 Jul 14	23.93000 +0.02	24.27	23.53	23.76	122,300
18 Jul 14	23.91000 +0.00	24.19	23.20	23.20	148,500
17 Jul 14	23.91000 +0.94	24.19	23.20	23.20	151,100
16 Jul 14	22.97000 +0.07	23.11	22.52	23.11	103,400
15 Jul 14	22.90000 +0.19	23.00	22.24	22.70	131,300
14 Jul 14	22.71000 -0.07	22.98	22.51	22.93	71,800
11 Jul 14	22.78000 +0.60	23.22	22.17	22.20	123,100
10 Jul 14	22.18000 +0.41	22.32	21.10	21.36	137,000
09 Jul 14	21.77000 +0.30	21.90	21.16	21.52	121,300
08 Jul 14	21.47000 -0.69	22.19	20.98	22.19	155,100
07 Jul 14	22.16000 -0.30	22.41	22.03	22.39	116,400
03 Jul 14	22.46000 +0.52	22.50	21.95	22.07	82,200
02 Jul 14	21.94000 +0.13	22.05	21.74	21.90	126,800
01 Jul 14	21.81000 +0.40	22.01	21.38	21.58	100,200
30 Jun 14	21.41000 +0.75	21.59	20.68	20.68	81,500
27 Jun 14	20.66000 -0.17	20.87	20.26	20.65	165,900
26 Jun 14	20.83000 -0.42	21.43	20.50	21.19	103,500
25 Jun 14	21.25000 +0.01	21.37	20.76	21.18	138,400
24 Jun 14	21.24000 -0.65	22.10	21.19	21.93	107,300
23 Jun 14	21.89000 +0.10	22.04	21.45	21.84	63,600
20 Jun 14	21.79000 -0.25	22.16	21.73	22.00	134,400
19 Jun 14	22.04000 -0.43	22.47	21.88	22.45	87,500
18 Jun 14	22.47000 -0.45	22.85	22.14	22.80	195,900
17 Jun 14	22.92000 +0.00	23.19	22.85	22.99	198,900
16 Jun 14	22.92000 -0.08	23.01	22.41	22.94	130,900
13 Jun 14	23.00000 +0.58	23.19	22.35	22.45	149,100
12 Jun 14	22.42000 +0.18	22.49	22.04	22.20	100,400
11 Jun 14	22.24000 -0.02	22.38	22.00	22.15	94,600
10 Jun 14	22.26000 +0.18	22.32	21.84	22.08	192,700
09 Jun 14	22.08000 +0.05	22.12	21.76	21.96	197,900
06 Jun 14	22.03000 +0.74	22.10	21.32	21.41	140,900
05 Jun 14	21.29000 +0.42	21.39	20.31	20.82	135,100
04 Jun 14	20.87000 +0.64	20.96	20.05	20.16	168,200
03 Jun 14	20.23000 +0.50	20.45	19.06	19.78	688,700
02 Jun 14	19.73000 -1.06	20.56	18.95	20.56	516,100
30 May 14	20.79000 +0.08	20.84	19.94	20.75	263,800
29 May 14	20.71000 +0.10	21.03	20.51	20.63	156,800
28 May 14	20.61000 -1.08	21.76	20.35	21.60	202,300
27 May 14	21.69000 +0.34	21.78	21.29	21.38	220,900
23 May 14	21.35000 +0.26	21.45	20.81	21.02	90,200
22 May 14	21.09000 +0.32	21.59	20.37	20.37	233,500
21 May 14	20.77000 -1.43	22.34	20.72	22.00	455,400
20 May 14	22.20000 -0.92	23.00	21.67	22.96	174,700
19 May 14	23.12000 -0.07	23.51	22.81	23.00	137,200
16 May 14	23.19000 +0.17	23.53	23.02	23.10	108,800
15 May 14	23.02000 +0.04	23.16	22.32	23.00	175,000
14 May 14	22.98000 -1.02	24.08	22.93	23.88	205,600
13 May 14	24.00000 -0.31	24.65	23.78	24.51	188,200
12 May 14	24.31000 +0.13	24.63	23.91	24.25	244,500
09 May 14	24.18000 +1.51	24.32	22.72	22.85	395,200
08 May 14	22.67000 +0.04	23.59	22.32	22.41	408,900
07 May 14	22.63000 -1.15	23.46	21.55	23.35	584,100
06 May 14	23.78000 -0.19	24.08	23.58	24.00	339,900
05 May 14	23.97000 +0.82	25.28	22.59	23.02	770,700
02 May 14	23.15000 -13.35	29.99	23.02	28.01	2,507,800
01 May 14	36.50000 +0.90	36.52	35.35	35.57	107,100
30 Apr 14	35.60000 -0.42	36.16	34.76	36.11	147,600
29 Apr 14	36.02000 -0.46	36.77	35.71	36.41	83,500
28 Apr 14	36.48000 +0.26	36.88	35.99	36.50	93,200
25 Apr 14	36.22000 -0.15	36.57	36.01	36.09	86,300
24 Apr 14	36.37000 -0.29	37.01	35.67	37.01	133,800
23 Apr 14	36.66000 -0.25	37.29	36.40	36.97	106,400
22 Apr 14	36.91000 +1.12	37.35	35.91	35.91	87,300
21 Apr 14	35.79000 +0.59	36.53	35.21	35.21	71,300
17 Apr 14	35.20000 +0.22	35.81	34.00	34.89	168,400
16 Apr 14	34.98000 +0.11	35.62	34.41	35.28	142,900
15 Apr 14	34.87000 -0.24	35.66	34.10	35.30	140,700
14 Apr 14	35.11000 -0.89	36.43	34.68	36.21	176,200
11 Apr 14	36.00000 -1.29	37.47	35.87	36.94	186,900
10 Apr 14	37.29000 -1.70	38.90	36.69	38.90	180,500
09 Apr 14	38.99000 +0.28	39.58	38.73	38.95	220,600
08 Apr 14	38.71000 -0.15	39.23	38.37	38.86	221,300
07 Apr 14	38.86000 -1.98	40.60	38.46	40.60	206,900
04 Apr 14	40.84000 -1.24	42.45	40.32	42.45	89,400
03 Apr 14	42.08000 -0.86	43.07	41.92	43.07	81,600
02 Apr 14	42.94000 -0.51	43.40	42.57	43.35	67,300
01 Apr 14	43.45000 -0.21	44.00	43.16	43.76	101,600
31 Mar 14	43.66000 +0.90	43.87	42.57	43.38	111,400
28 Mar 14	42.76000 +0.18	43.28	42.22	42.55	40,900
27 Mar 14	42.58000 +0.17	42.97	41.90	42.35	128,200
26 Mar 14	42.41000 -0.53	43.97	42.40	43.33	50,700
25 Mar 14	42.94000 -0.42	44.16	42.88	43.76	77,200
24 Mar 14	43.36000 -0.60	44.00	42.42	43.96	130,100
21 Mar 14	43.96000 -0.11	44.60	43.75	44.41	63,300
20 Mar 14	44.07000 +0.02	44.46	43.55	43.94	84,600
19 Mar 14	44.05000 +0.21	44.58	43.02	43.82	120,800
18 Mar 14	43.84000 +1.12	43.96	42.67	42.71	97,100
17 Mar 14	42.72000 +0.77	42.89	41.78	41.78	105,900
14 Mar 14	41.95000 +0.26	42.40	40.88	41.49	55,300
13 Mar 14	41.69000 -0.54	42.21	41.26	42.21	85,200
12 Mar 14	42.23000 +1.00	42.24	40.41	41.05	95,900
11 Mar 14	41.23000 -0.92	42.30	40.83	42.04	62,000
10 Mar 14	42.15000 -0.16	42.37	41.75	42.30	70,100
07 Mar 14	42.31000 +0.13	42.76	41.76	42.43	74,700
06 Mar 14	42.18000 +0.02	42.38	42.08	42.16	35,300
05 Mar 14	42.16000 +0.19	42.30	41.56	41.96	57,700
04 Mar 14	41.97000 +0.99	42.43	41.05	41.05	183,900
03 Mar 14	40.98000 +0.24	41.10	40.03	40.50	92,700
28 Feb 14	40.74000 -0.27	41.32	40.32	41.07	165,100
27 Feb 14	41.01000 +0.49	41.22	40.26	40.37	61,200
26 Feb 14	40.52000 +0.60	40.85	39.83	40.03	127,000
25 Feb 14	39.92000 +0.46	40.25	39.31	39.59	154,000
24 Feb 14	39.46000 -0.37	40.00	39.13	39.96	106,400
21 Feb 14	39.83000 -0.36	40.25	38.87	40.24	135,300
20 Feb 14	40.19000 +0.15	40.25	39.85	40.20	112,200
19 Feb 14	40.04000 -0.15	40.47	39.91	40.20	56,900
18 Feb 14	40.19000 +0.39	40.33	39.51	39.90	111,600
14 Feb 14	39.80000 +1.19	40.36	38.40	38.60	184,100
13 Feb 14	38.61000 +0.16	38.65	37.35	38.03	103,700
12 Feb 14	38.45000 +0.30	38.59	38.11	38.15	140,400
11 Feb 14	38.15000 +0.24	38.46	37.65	37.82	61,800
10 Feb 14	37.91000 +0.03	38.05	37.44	37.75	90,300
07 Feb 14	37.88000 -0.65	38.74	37.52	38.72	108,100
06 Feb 14	38.53000 +0.95	38.61	37.59	37.82	93,900
05 Feb 14	37.58000 -0.62	38.48	37.38	38.08	151,400
04 Feb 14	38.20000 +0.21	38.45	37.90	38.20	142,300
03 Feb 14	37.99000 +0.02	38.24	37.40	38.00	204,100
31 Jan 14	37.97000 +4.03	38.71	35.95	38.25	613,500
30 Jan 14	33.94000 +0.43	35.28	33.64	33.81	257,700
29 Jan 14	33.51000 -1.24	34.60	33.51	34.50	276,400
28 Jan 14	34.75000 -3.32	37.88	34.66	37.88	527,800
27 Jan 14	38.07000 +0.15	38.47	36.50	37.79	115,400
24 Jan 14	37.92000 -3.08	41.54	37.74	40.57	372,600
23 Jan 14	41.00000 -1.16	42.04	40.13	42.04	157,500
22 Jan 14	42.16000 +0.29	42.25	41.22	41.91	68,900
21 Jan 14	41.87000 +0.42	42.03	41.49	41.53	63,700
17 Jan 14	41.45000 -0.39	41.93	41.14	41.93	123,600
16 Jan 14	41.84000 -0.53	42.50	41.26	42.15	82,500
15 Jan 14	42.37000 +0.00	42.79	41.89	42.58	68,900
14 Jan 14	42.37000 +1.92	42.48	40.48	40.58	106,400
13 Jan 14	40.45000 -2.26	42.69	40.02	42.69	130,000
10 Jan 14	42.71000 +0.57	42.73	41.89	42.19	40,500
09 Jan 14	42.14000 -0.40	42.74	42.00	42.54	98,600
08 Jan 14	42.54000 +0.04	42.75	42.21	42.39	85,100
07 Jan 14	42.50000 +0.46	42.58	41.91	42.19	89,600
06 Jan 14	42.04000 +0.05	42.28	41.24	42.02	132,300
03 Jan 14	41.99000 +0.25	42.21	41.35	41.77	86,600
02 Jan 14	41.74000 -0.71	42.27	41.07	42.17	122,100
31 Dec 13	42.45000 +0.44	42.60	41.90	41.99	68,700
30 Dec 13	42.01000 +0.10	42.48	41.90	42.00	114,600
27 Dec 13	41.91000 -0.02	42.41	41.35	42.04	70,900
26 Dec 13	41.93000 +0.15	42.68	41.15	41.90	114,300
24 Dec 13	41.78000 +0.20	41.92	40.83	41.58	48,900
23 Dec 13	41.58000 +0.48	41.88	41.05	41.19	105,700
20 Dec 13	41.10000 +0.54	41.61	39.78	40.60	127,500
19 Dec 13	40.56000 -0.01	40.90	39.37	40.40	100,200
18 Dec 13	40.57000 +1.08	41.48	40.05	40.15	152,300
17 Dec 13	39.49000 +0.82	39.63	38.36	38.67	68,100
16 Dec 13	38.67000 +0.20	39.28	38.28	38.74	108,300
13 Dec 13	38.47000 -0.29	39.55	38.40	38.76	106,100
12 Dec 13	38.76000 +0.82	39.10	37.71	37.71	122,900
11 Dec 13	37.94000 -0.02	38.83	37.02	38.14	121,300
10 Dec 13	37.96000 +0.56	38.42	36.97	37.25	91,100
09 Dec 13	37.40000 -1.38	39.06	37.06	39.03	150,500
06 Dec 13	38.78000 -0.05	39.69	38.70	39.42	105,500
05 Dec 13	38.83000 +0.26	38.91	38.04	38.64	131,000
04 Dec 13	38.57000 -0.99	40.13	37.56	39.76	136,900
03 Dec 13	39.56000 +1.32	39.76	38.02	38.02	357,900
02 Dec 13	38.24000 +1.46	38.33	37.31	37.34	196,100
29 Nov 13	36.78000 -0.22	37.45	36.63	37.26	47,900
27 Nov 13	37.00000 +1.23	37.10	35.78	35.78	90,300
26 Nov 13	35.77000 -0.46	36.78	35.61	36.32	89,400
25 Nov 13	36.23000 -0.07	36.81	35.62	36.24	117,800
22 Nov 13	36.30000 -1.68	38.70	34.47	38.70	505,300
21 Nov 13	37.98000 +1.01	38.75	36.66	37.15	194,800
20 Nov 13	36.97000 +1.91	37.15	34.50	35.31	208,300
19 Nov 13	35.06000 +0.05	37.31	34.70	35.01	155,600
18 Nov 13	35.01000 -2.68	38.03	34.56	37.87	183,100
15 Nov 13	37.69000 +0.68	38.05	36.90	36.90	58,300
14 Nov 13	37.01000 -0.89	37.90	36.50	37.90	75,500
13 Nov 13	37.90000 -0.05	38.09	37.05	37.72	71,900
12 Nov 13	37.95000 +0.74	38.00	36.90	37.20	60,700
11 Nov 13	37.21000 -0.55	38.10	37.12	37.62	36,200
08 Nov 13	37.76000 -0.14	38.31	36.58	37.74	78,800
07 Nov 13	37.90000 -0.45	38.90	37.24	38.35	87,300
06 Nov 13	38.35000 -0.34	39.47	38.24	38.90	47,500
05 Nov 13	38.69000 -1.08	39.71	38.62	39.64	70,600
04 Nov 13	39.77000 +1.43	39.91	38.00	38.34	85,300
01 Nov 13	38.34000 -1.56	40.31	37.78	40.00	91,900
31 Oct 13	39.90000 +0.40	40.79	39.04	39.58	128,100
30 Oct 13	39.50000 -0.30	40.03	38.81	39.80	178,000
29 Oct 13	39.80000 +0.83	39.99	38.95	39.17	105,100
28 Oct 13	38.97000 +0.72	39.55	38.37	38.48	55,100
25 Oct 13	38.25000 -0.03	38.77	37.38	38.51	60,300
24 Oct 13	38.28000 -0.23	38.78	37.75	38.42	34,400
23 Oct 13	38.51000 -0.11	38.97	37.01	38.45	97,100
22 Oct 13	38.62000 -1.12	39.84	38.15	39.84	85,400
21 Oct 13	39.74000 +0.07	40.01	39.36	39.63	57,700
18 Oct 13	39.67000 +0.83	39.98	38.55	39.03	108,100
17 Oct 13	38.84000 +0.68	39.03	37.61	38.21	73,500
16 Oct 13	38.16000 +0.79	38.98	37.14	37.59	92,400
15 Oct 13	37.37000 -1.32	38.86	37.17	38.60	69,600
14 Oct 13	38.69000 +0.63	38.85	37.01	37.94	92,300
11 Oct 13	38.06000 +0.89	38.37	36.21	37.24	94,800
10 Oct 13	37.17000 +0.66	37.89	35.62	37.17	140,400
09 Oct 13	36.51000 +0.57	36.67	35.11	35.95	75,000
08 Oct 13	35.94000 -2.15	38.11	35.70	38.04	112,700
07 Oct 13	38.09000 -0.66	38.53	37.33	38.41	91,700
04 Oct 13	38.75000 +1.94	39.25	36.85	36.94	132,100
03 Oct 13	36.81000 -0.47	37.51	36.52	37.30	96,400
02 Oct 13	37.28000 -1.23	38.22	36.82	38.22	158,600
01 Oct 13	38.51000 -1.19	39.81	38.05	39.81	105,600
30 Sep 13	39.70000 +1.85	40.63	37.01	37.43	177,200
27 Sep 13	37.85000 -1.00	39.10	37.75	38.45	73,900
26 Sep 13	38.85000 +1.34	39.74	37.71	37.71	114,600
25 Sep 13	37.51000 +0.62	37.95	35.85	36.87	93,500
24 Sep 13	36.89000 +0.99	37.67	35.85	35.85	168,100
23 Sep 13	35.90000 -1.03	37.31	35.69	36.98	171,800
20 Sep 13	36.93000 -2.27	39.53	36.79	39.22	258,800
19 Sep 13	39.20000 -1.33	40.87	38.91	40.87	125,200
18 Sep 13	40.53000 -0.66	41.91	39.75	40.97	108,000
17 Sep 13	41.19000 -0.18	42.78	40.86	41.21	128,600
16 Sep 13	41.37000 -0.59	42.86	41.28	42.51	141,200
13 Sep 13	41.96000 +1.76	42.86	40.21	40.28	258,300
12 Sep 13	40.20000 +1.58	40.44	38.34	38.68	94,500
11 Sep 13	38.62000 +1.15	39.00	37.51	37.72	75,600
10 Sep 13	37.47000 -0.28	39.00	37.10	38.16	109,800
09 Sep 13	37.75000 +1.71	38.29	36.14	36.77	152,600
06 Sep 13	36.04000 -0.96	37.69	35.64	37.11	82,200
05 Sep 13	37.00000 -0.88	38.11	36.63	38.06	88,200
04 Sep 13	37.88000 -1.08	39.14	37.33	38.88	69,100
03 Sep 13	38.96000 +0.41	41.97	38.89	39.14	268,400
30 Aug 13	38.55000 +0.70	38.65	37.67	37.74	117,900
29 Aug 13	37.85000 +1.46	38.00	36.12	36.15	79,100
28 Aug 13	36.39000 +0.39	36.72	35.73	36.08	70,100
27 Aug 13	36.00000 -2.54	38.45	35.76	38.03	128,800
26 Aug 13	38.54000 +0.88	38.68	36.81	37.54	106,200
23 Aug 13	37.66000 +2.34	37.89	35.75	35.75	170,100
22 Aug 13	35.32000 +0.90	35.78	34.33	34.46	76,600
21 Aug 13	34.42000 +1.29	34.59	32.94	32.96	91,000
20 Aug 13	33.13000 +0.28	33.74	32.04	32.79	103,200
19 Aug 13	32.85000 -0.15	33.26	32.52	33.00	46,600
16 Aug 13	33.00000 -0.28	33.24	32.40	33.08	61,300
15 Aug 13	33.28000 -1.61	34.85	33.10	34.43	106,400
14 Aug 13	34.89000 +1.03	35.19	33.57	33.57	123,700
13 Aug 13	33.86000 -0.20	34.38	33.66	34.07	51,700
12 Aug 13	34.06000 -0.44	34.77	32.50	33.85	75,400
09 Aug 13	34.50000 -0.41	37.32	33.74	35.03	342,300
08 Aug 13	34.91000 +0.47	35.14	29.24	34.40	540,200
07 Aug 13	34.44000 -0.96	35.89	34.00	35.43	215,800
06 Aug 13	35.40000 -0.81	36.64	35.25	36.48	62,200
05 Aug 13	36.21000 -0.58	37.74	35.99	36.94	107,400
02 Aug 13	36.79000 +0.89	37.21	35.89	35.97	70,200
01 Aug 13	35.90000 +0.06	36.67	35.06	36.08	85,500
31 Jul 13	35.84000 +0.98	36.65	34.60	34.97	158,100
30 Jul 13	34.86000 -0.97	36.14	34.71	36.01	76,000
29 Jul 13	35.83000 -0.68	36.99	35.69	36.55	8,600
26 Jul 13	36.51000 +0.50	36.70	35.00	35.57	54,100
25 Jul 13	36.01000 +1.04	36.06	34.54	34.90	67,000
24 Jul 13	34.97000 -0.34	35.91	34.11	35.33	72,100
23 Jul 13	35.31000 -1.47	37.02	35.21	36.81	60,600
22 Jul 13	36.78000 -0.40	37.99	36.12	37.45	131,400
19 Jul 13	37.18000 +1.39	37.35	35.56	35.88	81,300
18 Jul 13	35.79000 +0.62	36.54	35.53	35.53	101,000
17 Jul 13	35.17000 +0.36	35.25	34.50	35.06	99,600
16 Jul 13	34.81000 -1.89	36.64	34.25	36.64	174,000
15 Jul 13	36.70000 -0.86	37.94	36.58	37.70	86,900
12 Jul 13	37.56000 -0.08	38.15	37.50	37.67	60,500
11 Jul 13	37.64000 +0.44	38.62	37.26	38.00	203,100
10 Jul 13	37.20000 -1.90	38.89	36.80	38.89	154,500
09 Jul 13	39.10000 +1.99	39.46	37.40	37.55	104,500
08 Jul 13	37.11000 +0.87	38.14	36.48	36.48	217,600
05 Jul 13	36.24000 +1.83	38.30	34.70	35.00	205,900
03 Jul 13	34.41000 +0.72	34.91	33.12	33.17	80,300
02 Jul 13	33.69000 +1.51	33.98	32.06	32.28	89,000
01 Jul 13	32.18000 +1.18	33.44	31.86	31.86	107,600
28 Jun 13	31.00000 -1.56	32.20	30.93	32.15	441,400
27 Jun 13	32.56000 -0.75	33.67	32.41	33.42	84,400
26 Jun 13	33.31000 -0.02	33.92	33.00	33.68	129,400
25 Jun 13	33.33000 +0.98	34.34	32.27	32.81	171,000
24 Jun 13	32.35000 -0.43	33.90	31.83	32.53	157,400
21 Jun 13	32.78000 +1.76	32.81	31.02	31.21	108,400
20 Jun 13	31.02000 -1.56	32.49	30.76	32.41	116,600
19 Jun 13	32.58000 +0.99	33.40	31.61	31.68	149,200
18 Jun 13	31.59000 -0.56	32.77	31.27	32.40	97,600
17 Jun 13	32.15000 +3.15	32.53	29.33	29.38	386,100
14 Jun 13	29.00000 +1.31	29.06	27.73	27.73	91,400
13 Jun 13	27.69000 +0.38	27.79	27.18	27.49	49,900
12 Jun 13	27.31000 -0.09	28.39	27.08	27.67	64,200
11 Jun 13	27.40000 -1.84	28.94	27.33	28.83	72,600
10 Jun 13	29.24000 +1.29	29.38	28.14	28.14	172,300
07 Jun 13	27.95000 +1.21	28.06	26.86	27.04	118,900
06 Jun 13	26.74000 +0.74	26.91	25.80	25.83	71,200
05 Jun 13	26.00000 -0.76	26.57	25.90	26.57	86,900
04 Jun 13	26.76000 -0.46	27.17	26.54	27.17	67,400
03 Jun 13	27.22000 -1.13	28.51	26.18	28.51	141,100
31 May 13	28.35000 -0.26	29.02	28.34	28.72	110,600
30 May 13	28.61000 -0.01	28.83	28.48	28.63	53,400
29 May 13	28.62000 -0.17	29.20	28.40	28.69	44,200
28 May 13	28.79000 +0.06	29.41	28.55	29.16	78,500
24 May 13	28.73000 +0.25	29.13	28.35	28.41	82,200
23 May 13	28.48000 +0.48	28.84	27.25	27.60	106,300
22 May 13	28.00000 -1.92	30.00	27.87	29.81	168,700
21 May 13	29.92000 +0.09	30.22	29.69	29.83	68,600
20 May 13	29.83000 +0.33	30.28	29.38	29.50	44,000
17 May 13	29.50000 -0.01	29.73	28.97	29.51	158,700
16 May 13	29.51000 -0.13	29.99	29.26	29.63	198,100
15 May 13	29.64000 -0.03	29.75	29.26	29.52	155,600
14 May 13	29.67000 +0.78	30.00	28.73	28.76	136,100
13 May 13	28.89000 -0.52	29.35	28.14	29.00	151,200
10 May 13	29.41000 +4.21	29.53	25.48	25.48	582,700
09 May 13	25.20000 +0.17	25.46	24.80	25.07	210,600
08 May 13	25.03000 +0.84	25.05	24.10	24.30	177,700
07 May 13	24.19000 -0.60	25.00	24.09	24.71	92,200
06 May 13	24.79000 +0.40	25.04	24.01	24.34	66,200
03 May 13	24.39000 -0.76	25.46	23.91	25.46	134,700
02 May 13	25.15000 +0.40	25.29	24.34	24.70	75,400
01 May 13	24.75000 -0.33	25.26	24.27	25.03	106,600
30 Apr 13	25.08000 -0.17	25.42	24.80	25.25	111,100
29 Apr 13	25.25000 +1.01	25.39	24.22	24.30	79,000
26 Apr 13	24.24000 -0.63	24.90	24.01	24.90	44,800
25 Apr 13	24.87000 -0.44	25.54	24.45	25.54	70,200
24 Apr 13	25.31000 -0.13	25.62	24.94	25.34	85,000
23 Apr 13	25.44000 +1.19	25.50	24.31	24.31	71,900
22 Apr 13	24.25000 +0.24	24.38	23.69	24.02	34,800
19 Apr 13	24.01000 -0.01	24.35	23.61	24.08	102,100
18 Apr 13	24.02000 +0.30	24.41	23.38	23.63	206,200
17 Apr 13	23.72000 +0.36	23.83	22.96	23.16	85,000
16 Apr 13	23.36000 +0.83	23.49	22.63	22.63	56,600
15 Apr 13	22.53000 -1.39	23.87	22.23	23.81	141,500
12 Apr 13	23.92000 +0.20	24.00	22.91	23.78	114,900
11 Apr 13	23.72000 -1.68	25.94	23.52	25.40	350,100
10 Apr 13	25.40000 +0.74	26.00	24.76	24.91	482,800
09 Apr 13	24.66000 +0.80	25.10	24.02	24.07	338,500
08 Apr 13	23.86000 +1.81	24.19	22.18	22.18	163,600
05 Apr 13	22.05000 -0.37	22.17	21.00	21.99	72,200
04 Apr 13	22.42000 -0.20	23.09	22.20	22.70	70,700
03 Apr 13	22.62000 +0.23	22.99	22.05	22.40	128,700
02 Apr 13	22.39000 +0.25	22.48	22.05	22.20	39,600
01 Apr 13	22.14000 -0.41	22.63	21.89	22.62	103,000
28 Mar 13	22.55000 -0.05	22.95	22.30	22.60	49,200
27 Mar 13	22.60000 -0.49	23.00	22.40	23.00	65,400
26 Mar 13	23.09000 +0.09	23.28	22.97	23.06	77,300
25 Mar 13	23.00000 +0.69	23.01	22.06	22.40	86,700
22 Mar 13	22.31000 +1.19	22.44	21.26	21.26	69,800
21 Mar 13	21.12000 +0.24	21.13	20.87	20.92	54,700
20 Mar 13	20.88000 +0.60	21.00	20.26	20.26	115,900
19 Mar 13	20.28000 +0.06	20.41	20.10	20.34	50,700
18 Mar 13	20.22000 +0.07	20.33	19.88	19.88	114,100
15 Mar 13	20.15000 -0.04	20.36	20.03	20.27	76,100
14 Mar 13	20.19000 -0.18	20.53	19.90	20.53	96,200
13 Mar 13	20.37000 +0.16	20.55	20.19	20.27	78,500
12 Mar 13	20.21000 -0.67	20.94	20.00	20.90	101,000
11 Mar 13	20.88000 -0.34	21.29	20.70	21.14	83,400
08 Mar 13	21.22000 +0.71	21.29	20.54	20.61	44,900
07 Mar 13	20.51000 -0.08	20.62	20.35	20.54	55,000
06 Mar 13	20.59000 -0.31	20.72	19.81	20.50	140,300
05 Mar 13	20.90000 -0.40	21.53	20.70	21.48	46,400
04 Mar 13	21.30000 -0.27	21.52	20.98	21.45	30,900
01 Mar 13	21.57000 +0.87	21.66	20.43	20.64	86,300
28 Feb 13	20.70000 -0.29	21.02	20.65	20.90	66,200
27 Feb 13	20.99000 -0.01	21.43	20.68	20.97	121,600
26 Feb 13	21.00000 -0.13	21.38	20.56	21.23	295,400
25 Feb 13	21.13000 -0.43	21.64	20.95	21.64	123,000
22 Feb 13	21.56000 +0.10	21.73	21.18	21.58	36,700
21 Feb 13	21.46000 +0.19	21.55	20.81	21.22	104,400
20 Feb 13	21.27000 -1.39	22.91	21.22	22.73	101,300
19 Feb 13	22.66000 +0.10	23.45	22.57	22.73	176,700
15 Feb 13	22.56000 -0.10	23.09	22.35	22.73	89,000
14 Feb 13	22.66000 +0.03	22.89	22.19	22.51	132,400
13 Feb 13	22.63000 +1.55	22.77	21.18	21.18	217,300
12 Feb 13	21.08000 +0.37	21.12	20.60	20.69	156,900
11 Feb 13	20.71000 -0.36	21.13	20.65	21.13	33,300
08 Feb 13	21.07000 -0.18	21.37	21.06	21.34	35,200
07 Feb 13	21.25000 -0.22	21.60	21.17	21.40	74,900
06 Feb 13	21.47000 +0.33	21.84	21.10	21.11	98,700
05 Feb 13	21.14000 +0.11	21.31	20.80	21.24	88,800
04 Feb 13	21.03000 -1.00	21.96	20.87	21.96	217,300
01 Feb 13	22.03000 +1.49	22.29	21.37	21.44	227,200
31 Jan 13	20.54000 +0.22	20.72	19.92	20.18	220,400
30 Jan 13	20.32000 -0.50	20.88	20.14	20.75	114,400
29 Jan 13	20.82000 +0.20	20.86	20.55	20.59	66,600
28 Jan 13	20.62000 -0.13	20.88	20.19	20.84	137,900
25 Jan 13	20.75000 +0.47	20.75	20.31	20.42	112,300
24 Jan 13	20.28000 +0.27	20.42	19.92	20.13	207,600
23 Jan 13	20.01000 +0.16	20.09	19.85	19.88	133,600
22 Jan 13	19.85000 +0.53	19.86	19.35	19.45	92,900
18 Jan 13	19.32000 +0.14	19.44	18.87	19.18	76,600
17 Jan 13	19.18000 +0.34	19.48	18.93	19.00	61,400
16 Jan 13	18.84000 +0.20	19.29	18.65	18.65	75,100
15 Jan 13	18.64000 +0.33	18.65	18.05	18.28	39,400
14 Jan 13	18.31000 +0.43	18.45	17.75	18.01	77,600
11 Jan 13	17.88000 +0.19	18.07	17.66	17.85	142,800
10 Jan 13	17.69000 -0.08	18.06	17.47	17.93	169,200
09 Jan 13	17.77000 -0.08	18.06	17.55	18.00	108,400
08 Jan 13	17.85000 -0.14	18.27	17.50	18.00	211,000
07 Jan 13	17.99000 -1.10	20.13	17.96	19.82	466,400
04 Jan 13	19.09000 -0.59	19.83	18.98	19.68	95,400
03 Jan 13	19.68000 -0.30	20.29	19.56	20.08	59,800
02 Jan 13	19.98000 +0.89	20.16	19.32	19.35	98,400
31 Dec 12	19.09000 -0.21	19.59	18.80	19.35	127,100
28 Dec 12	19.30000 +0.31	19.62	18.84	18.84	45,100
27 Dec 12	18.99000 -0.20	19.46	18.83	19.21	47,900
26 Dec 12	19.19000 -0.42	19.86	19.17	19.75	52,000
24 Dec 12	19.61000 +0.08	19.62	19.25	19.44	19,200
21 Dec 12	19.53000 -0.59	20.13	19.30	20.13	77,600
20 Dec 12	20.12000 +0.30	20.12	19.58	19.87	48,800
19 Dec 12	19.82000 -0.37	20.46	19.38	20.29	128,500
18 Dec 12	20.19000 +0.60	20.47	19.52	19.71	81,300
17 Dec 12	19.59000 +0.00	19.80	18.74	18.76	131,700
14 Dec 12	19.59000 -0.38	20.18	19.23	19.90	65,000
13 Dec 12	19.97000 +0.59	20.12	19.24	19.68	64,600
12 Dec 12	19.38000 -1.58	21.10	19.28	21.08	183,200
11 Dec 12	20.96000 -0.07	21.47	20.95	21.12	88,300
10 Dec 12	21.03000 +0.07	21.12	20.86	21.05	57,400
07 Dec 12	20.96000 +0.00	21.28	20.71	21.11	67,400
06 Dec 12	20.96000 +0.82	21.13	20.09	20.14	99,800
05 Dec 12	20.14000 +0.04	20.35	19.68	20.16	74,400
04 Dec 12	20.10000 +0.82	20.33	19.12	19.28	113,500
03 Dec 12	19.28000 +0.11	19.50	18.80	19.40	125,400
30 Nov 12	19.17000 -0.14	19.50	19.17	19.33	110,600
29 Nov 12	19.31000 -0.32	19.98	19.25	19.66	109,900
28 Nov 12	19.63000 -0.28	19.78	18.56	19.78	211,800
27 Nov 12	19.91000 -1.06	21.28	19.56	20.97	167,200
26 Nov 12	20.97000 -0.53	22.46	20.76	22.46	91,600
23 Nov 12	21.50000 +0.42	21.60	21.06	21.12	13,800
21 Nov 12	21.08000 -0.23	21.44	20.99	21.35	76,800
20 Nov 12	21.31000 +0.26	21.34	21.10	21.11	62,300
19 Nov 12	21.05000 +0.98	21.05	20.01	20.31	143,700
16 Nov 12	20.07000 +0.19	20.17	18.92	19.98	353,200
15 Nov 12	19.88000 +0.97	19.95	19.06	19.43	122,000
14 Nov 12	18.91000 +0.95	19.13	18.26	18.26	107,200
13 Nov 12	17.96000 -0.30	18.10	17.90	18.10	43,500
12 Nov 12	18.26000 +0.14	18.37	17.45	18.21	116,500
09 Nov 12	18.12000 -0.56	18.82	18.10	18.59	109,800
08 Nov 12	18.68000 +0.09	18.85	18.24	18.61	115,200
07 Nov 12	18.59000 -0.69	19.46	18.00	19.11	186,800
06 Nov 12	19.28000 +0.13	19.40	19.17	19.28	34,600
05 Nov 12	19.15000 -0.60	19.98	19.15	19.80	129,800
02 Nov 12	19.75000 -0.66	20.83	19.65	20.51	95,700
01 Nov 12	20.41000 +0.13	20.73	20.30	20.35	39,900
31 Oct 12	20.28000 -0.04	20.87	20.11	20.39	60,600
26 Oct 12	20.32000 +0.21	20.42	20.11	20.16	62,400
25 Oct 12	20.11000 +0.15	20.29	19.88	20.13	56,300
24 Oct 12	19.96000 -0.58	20.85	19.93	20.73	66,300
23 Oct 12	20.54000 +0.35	20.63	19.65	20.08	204,500
22 Oct 12	20.19000 -1.23	21.44	19.88	21.42	273,500
19 Oct 12	21.42000 -0.40	21.77	21.28	21.70	95,500
18 Oct 12	21.82000 -0.18	22.16	21.69	21.99	74,600
17 Oct 12	22.00000 -0.05	22.27	21.85	22.10	98,200
16 Oct 12	22.05000 -0.34	22.75	21.78	22.75	134,800
15 Oct 12	22.39000 -0.01	22.68	22.35	22.45	157,100
12 Oct 12	22.40000 -0.10	22.56	22.29	22.55	60,500
11 Oct 12	22.50000 +0.12	22.70	22.46	22.49	57,900
10 Oct 12	22.38000 +0.32	22.43	22.00	22.02	79,500
09 Oct 12	22.06000 -1.32	23.28	21.95	23.28	156,900
08 Oct 12	23.38000 -0.65	24.03	23.23	24.00	106,100
05 Oct 12	24.03000 -0.62	24.85	23.96	24.69	100,000
04 Oct 12	24.65000 -0.10	25.00	24.52	24.85	103,700
03 Oct 12	24.75000 +1.26	24.88	23.37	23.56	112,900
02 Oct 12	23.49000 +0.06	24.70	23.28	23.59	163,800
01 Oct 12	23.43000 +1.11	23.57	22.00	22.33	203,000
28 Sep 12	22.32000 +0.13	23.00	21.80	22.19	958,400
27 Sep 12	22.19000 -0.24	22.51	22.05	22.51	39,600
26 Sep 12	22.43000 +0.37	22.58	21.55	22.11	138,000
25 Sep 12	22.06000 -0.68	23.30	21.50	22.86	102,300
24 Sep 12	22.74000 -0.10	22.94	22.35	22.77	84,900
21 Sep 12	22.84000 +0.65	23.26	22.00	22.35	85,500
20 Sep 12	22.19000 -0.51	22.93	22.09	22.77	115,200
19 Sep 12	22.70000 +0.26	23.00	22.50	22.50	129,600
18 Sep 12	22.44000 +0.35	22.56	22.00	22.15	123,100
17 Sep 12	22.09000 +0.98	22.57	21.16	21.16	265,600
14 Sep 12	21.11000 +0.21	21.35	20.57	20.82	111,800
13 Sep 12	20.90000 +1.14	20.99	18.59	19.65	305,300
12 Sep 12	19.76000 -0.84	20.94	19.75	20.76	295,700
11 Sep 12	20.60000 -0.01	20.90	20.50	20.65	44,500
10 Sep 12	20.61000 -0.33	21.18	20.53	20.98	90,500
07 Sep 12	20.94000 -0.21	21.35	20.61	21.17	190,200
06 Sep 12	21.15000 -0.26	21.56	21.00	21.44	142,800
05 Sep 12	21.41000 -0.08	21.73	21.25	21.73	89,600
04 Sep 12	21.49000 +0.01	21.73	21.42	21.57	246,600
31 Aug 12	21.48000 -0.06	21.81	21.25	21.59	129,500
30 Aug 12	21.54000 +1.04	22.00	20.60	20.89	102,300
29 Aug 12	20.50000 -0.21	21.81	20.50	20.82	259,900
28 Aug 12	20.71000 -0.22	21.64	20.61	21.59	305,700
27 Aug 12	20.93000 +1.35	21.54	19.44	19.55	500,300
24 Aug 12	19.58000 +0.88	19.82	18.50	18.72	82,700
23 Aug 12	18.70000 +0.28	18.75	18.33	18.38	324,600
22 Aug 12	18.42000 -0.06	18.48	18.05	18.48	175,600
21 Aug 12	18.48000 -0.21	19.07	18.43	18.80	88,900
20 Aug 12	18.69000 +0.12	19.10	18.54	18.54	353,000
17 Aug 12	18.57000 -0.15	18.88	18.57	18.76	120,200
16 Aug 12	18.72000 +0.27	18.75	18.34	18.52	122,000
15 Aug 12	18.45100 -0.25	18.68	18.37	18.63	106,100
14 Aug 12	18.70000 -0.07	19.05	18.53	18.98	44,500
13 Aug 12	18.77000 -0.28	19.45	18.62	19.17	75,300
10 Aug 12	19.05000 +0.51	19.21	18.04	18.32	201,500
09 Aug 12	18.54000 -0.48	18.85	18.40	18.85	237,600
08 Aug 12	19.02000 -0.67	19.46	18.79	19.30	202,000
07 Aug 12	19.69000 -0.17	19.90	19.33	19.88	118,200
06 Aug 12	19.86000 +0.09	20.13	19.80	19.80	110,500
03 Aug 12	19.77100 +0.40	19.96	19.54	19.54	60,400
02 Aug 12	19.37000 -0.37	19.84	19.22	19.55	71,700
01 Aug 12	19.74000 -0.54	20.48	19.00	20.30	92,800
31 Jul 12	20.28000 +0.28	20.36	20.00	20.26	178,900
30 Jul 12	20.00000 +0.10	20.25	19.60	20.15	202,600
27 Jul 12	19.90000 +0.65	20.25	19.20	19.69	369,900
26 Jul 12	19.25000 +1.39	19.25	18.49	18.95	707,900
25 Jul 12	17.86000 +0.00	18.77	17.20	18.00	6,309,400