FUNDMANAGER.co.uk

Pampa Energia

Date	Closing Price $	Daily High $	Daily Low $	Daily Open $	Volume
20 Oct 26	78.07000 -1.63	80.62	77.71	79.60	131,073
19 Oct 26	79.70000 -1.40	82.17	79.24	81.90	118,841
16 Oct 26	81.10000 +0.62	81.21	80.20	81.00	147,630
15 Oct 26	80.48000 -0.27	81.20	79.34	80.92	126,627
14 Oct 26	80.75000 -0.59	82.36	80.64	81.13	128,729
13 Oct 26	81.34000 -0.19	82.20	80.53	81.27	142,954
12 Oct 26	81.53000 +1.19	81.98	80.43	80.88	109,800
09 Oct 26	80.34000 -0.34	81.72	79.86	80.88	86,897
08 Oct 26	80.68000 +0.56	81.98	79.79	80.12	94,484
07 Oct 26	80.12000 -1.36	81.41	79.80	81.25	105,252
06 Oct 26	81.48000 +1.49	82.99	79.68	80.49	288,943
05 Oct 26	79.99000 +3.60	80.40	78.03	79.00	206,645
02 Oct 26	76.39000 +0.30	76.98	75.13	75.98	106,479
01 Oct 26	76.09000 -1.68	78.83	75.98	77.11	230,845
30 Sep 26	77.77000 +0.93	78.99	76.34	77.23	175,134
29 Sep 26	76.84000 +0.29	77.00	75.00	76.22	227,858
28 Sep 26	76.55000 -1.27	78.37	76.28	78.37	167,979
25 Sep 26	77.82000 -0.85	78.55	77.65	78.05	242,956
24 Sep 26	78.67000 -1.66	81.11	78.51	80.30	160,296
23 Sep 26	80.33000 -0.36	82.00	79.60	80.54	117,623
22 Sep 26	80.69000 -0.67	81.53	80.21	80.68	114,817
21 Sep 26	81.36000 -0.19	82.84	79.91	81.77	149,571
18 Sep 26	81.55000 -1.97	83.95	81.14	83.32	186,098
17 Sep 26	83.52000 -0.59	84.81	82.96	84.04	160,459
16 Sep 26	84.11000 -2.70	86.80	83.58	86.80	208,394
15 Sep 26	86.81000 +0.16	88.54	85.85	87.00	287,041
14 Sep 26	86.65000 +0.12	88.08	85.86	86.62	323,314
11 Sep 26	86.53000 -1.92	88.83	86.01	88.83	271,140
10 Sep 26	88.45000 +2.54	88.67	85.38	86.16	331,150
09 Sep 26	85.91000 -0.28	87.00	85.45	86.94	119,506
08 Sep 26	86.19000 +1.39	86.73	84.54	85.79	266,129
04 Sep 26	84.80000 +0.06	85.64	83.86	84.74	94,084
03 Sep 26	84.74000 -1.68	87.63	84.22	87.00	134,183
02 Sep 26	86.42000 +2.34	86.69	83.83	83.84	174,894
01 Sep 26	84.08000 +1.76	84.58	82.32	82.33	158,501
31 Aug 26	82.32000 +1.87	83.36	81.08	81.11	183,057
28 Aug 26	80.45000 -0.69	81.63	80.22	81.57	143,394
27 Aug 26	81.14000 +0.42	81.81	79.91	80.69	96,898
26 Aug 26	80.72000 +0.96	80.82	79.40	80.15	139,700
25 Aug 26	79.76000 -0.80	81.24	78.55	80.50	257,534
24 Aug 26	80.56000 +1.04	81.00	78.31	78.89	133,204
21 Aug 26	79.52000 +0.13	81.10	78.60	80.35	135,475
20 Aug 26	79.39000 +0.15	81.38	79.06	80.09	161,422
19 Aug 26	79.24000 +0.24	80.54	78.93	79.59	224,096
18 Aug 26	79.00000 -0.86	80.63	78.06	80.63	163,846
17 Aug 26	79.86000 +0.93	80.26	78.20	78.99	179,292
14 Aug 26	78.93000 -0.18	80.20	78.05	79.47	117,465
13 Aug 26	79.11000 -0.30	80.45	78.09	79.45	126,418
12 Aug 26	79.41000 -0.40	81.03	79.06	81.03	146,751
11 Aug 26	79.81000 -2.90	84.30	79.17	83.17	224,063
10 Aug 26	82.71000 +0.35	82.88	81.35	82.05	211,606
07 Aug 26	82.36000 -0.49	83.65	81.40	82.65	156,502
06 Aug 26	82.85000 -0.98	85.24	82.23	84.07	129,832
05 Aug 26	83.83000 -0.96	85.42	83.01	83.01	194,888
04 Aug 26	84.79000 -1.93	87.01	83.92	87.01	210,479
03 Aug 26	86.72000 -1.60	88.08	86.37	87.01	189,241
31 Jul 26	88.32000 -0.37	89.95	86.67	89.95	152,181
30 Jul 26	88.69000 +3.68	89.02	85.57	85.80	162,243
29 Jul 26	85.01000 +0.12	88.00	83.65	85.35	222,812
28 Jul 26	84.89000 -0.82	88.50	83.72	87.04	157,685
27 Jul 26	85.71000 -0.55	86.59	85.12	86.21	164,339
24 Jul 26	86.26000 -2.67	89.99	85.83	88.49	152,784
23 Jul 26	88.93000 -0.46	90.05	87.94	89.87	226,383
22 Jul 26	89.39000 +2.04	89.86	87.38	87.72	188,511
21 Jul 26	87.35000 +3.30	88.01	84.68	84.73	230,027
20 Jul 26	84.05000 +2.14	84.37	81.61	82.13	106,084
17 Jul 26	81.91000 +0.15	82.82	81.46	81.88	115,684
16 Jul 26	81.76000 -1.83	83.89	80.51	83.89	148,784
15 Jul 26	83.59000 -0.52	84.79	82.40	84.79	102,651
14 Jul 26	84.11000 +0.68	84.69	82.97	84.11	82,083
13 Jul 26	83.43000 +0.43	84.80	81.58	83.29	106,310
10 Jul 26	83.00000 +1.79	83.23	81.73	81.73	63,889
09 Jul 26	81.21000 -1.25	82.83	80.71	82.09	103,210
08 Jul 26	82.46000 +0.03	84.25	81.95	82.62	108,881
07 Jul 26	82.43000 +0.08	83.00	81.02	81.62	108,620
06 Jul 26	82.35000 +1.77	83.40	80.51	81.01	172,434
02 Jul 26	80.58000 +0.63	82.37	79.88	79.88	142,630
01 Jul 26	79.95000 -2.18	82.49	78.97	80.92	349,723
30 Jun 26	82.13000 +0.23	83.88	81.31	82.66	195,664
29 Jun 26	81.90000 +1.12	84.00	80.89	81.86	156,576
26 Jun 26	80.78000 +0.85	81.20	79.25	79.72	129,064
25 Jun 26	79.93000 +0.04	80.71	78.57	79.86	162,034
24 Jun 26	79.89000 -2.56	82.58	79.20	81.94	342,180
23 Jun 26	82.45000 -2.08	84.10	81.77	83.52	138,498
22 Jun 26	84.53000 -2.05	87.99	84.01	85.68	202,971
18 Jun 26	86.58000 +0.58	87.26	85.54	86.81	171,407
17 Jun 26	86.00000 +0.28	88.77	85.32	85.99	174,080
16 Jun 26	85.72000 -1.28	89.07	84.79	87.20	349,956
15 Jun 26	87.00000 -1.48	88.34	85.65	87.72	86,116
12 Jun 26	88.48000 +0.15	89.39	87.46	88.33	172,991
11 Jun 26	88.33000 +4.73	90.19	84.36	84.45	446,021
10 Jun 26	83.60000 +1.05	85.22	81.25	81.50	188,983
09 Jun 26	82.55000 +0.08	84.07	81.54	82.05	140,286
08 Jun 26	82.47000 +0.55	83.88	81.50	83.12	238,881
05 Jun 26	81.92000 -2.61	84.64	81.04	84.64	135,201
04 Jun 26	84.53000 +0.38	85.80	83.07	83.99	151,178
03 Jun 26	84.15000 -1.58	86.79	84.00	85.31	268,333
02 Jun 26	85.73000 -1.89	87.52	85.46	87.52	194,173
01 Jun 26	87.62000 +2.37	89.29	84.23	85.92	348,891
29 May 26	85.25000 +1.16	85.89	83.08	84.09	339,250
28 May 26	84.09000 +0.48	85.80	82.97	83.37	322,724
27 May 26	83.61000 +2.53	84.84	79.39	80.57	458,324
26 May 26	81.08000 +0.40	81.89	79.39	80.74	203,190
22 May 26	80.68000 -1.03	82.61	79.90	81.71	96,442
21 May 26	81.71000 +2.27	82.36	79.51	80.73	229,133
20 May 26	79.44000 -2.97	83.01	79.43	82.62	300,712
19 May 26	82.41000 -0.36	84.05	81.38	82.34	235,195
18 May 26	82.77000 +3.41	83.14	78.01	79.35	273,542
15 May 26	79.36000 -0.89	80.99	78.77	80.00	240,588
14 May 26	80.25000 +0.30	81.33	79.47	80.24	143,258
13 May 26	79.95000 -2.45	82.30	79.18	82.30	200,476
12 May 26	82.40000 +0.50	82.67	80.34	81.28	167,000
11 May 26	81.90000 +3.18	82.61	79.35	80.01	272,051
08 May 26	78.72000 -3.78	82.87	78.29	82.87	370,879
07 May 26	82.50000 -0.90	82.78	80.33	82.00	275,751
06 May 26	83.40000 +4.63	83.49	78.01	79.00	394,768
05 May 26	78.77000 -1.64	82.38	78.32	81.36	333,975
04 May 26	80.41000 +1.16	81.54	79.22	79.22	277,112
01 May 26	79.25000 -3.62	83.24	78.01	83.24	380,107
30 Apr 26	82.87000 +0.08	83.99	80.86	82.49	295,095
29 Apr 26	82.79000 +0.63	83.20	80.36	82.25	306,716
28 Apr 26	82.16000 +1.56	82.66	80.78	80.78	199,773
27 Apr 26	80.60000 +0.04	82.57	80.20	80.89	235,173
24 Apr 26	80.56000 -2.34	83.00	80.53	82.28	211,717
23 Apr 26	82.90000 +0.24	84.08	82.30	82.45	158,388
22 Apr 26	82.66000 -0.35	83.89	82.32	82.83	246,273
21 Apr 26	83.01000 +1.08	83.60	80.69	81.18	206,262
20 Apr 26	81.93000 +1.12	83.15	80.50	81.31	188,143
17 Apr 26	80.81000 -1.74	81.97	79.79	81.73	343,511
16 Apr 26	82.55000 +0.46	84.01	82.15	82.15	173,419
15 Apr 26	82.09000 -1.26	83.94	81.81	83.59	250,741
14 Apr 26	83.35000 -3.36	86.87	83.20	86.77	221,899
13 Apr 26	86.71000 -0.57	89.11	86.64	87.58	198,296
10 Apr 26	87.28000 +0.68	88.16	86.28	86.28	101,235
09 Apr 26	86.60000 -1.15	89.03	86.51	88.00	227,821
08 Apr 26	87.75000 -0.03	87.77	84.18	85.66	231,562
07 Apr 26	87.78000 -0.70	89.47	86.82	88.66	280,596
06 Apr 26	88.48000 -0.77	89.56	86.17	89.21	289,206
02 Apr 26	89.25000 +2.07	89.97	85.87	86.26	196,766
01 Apr 26	87.18000 -1.32	88.55	85.44	88.51	437,821
31 Mar 26	88.50000 +1.65	90.30	87.02	87.97	511,837
30 Mar 26	86.85000 +2.93	88.22	85.17	85.26	242,446
27 Mar 26	83.92000 -0.30	85.60	83.01	84.48	250,319
26 Mar 26	84.22000 -1.63	86.83	83.59	85.20	215,523
25 Mar 26	85.85000 +0.96	86.44	83.43	85.86	215,425
24 Mar 26	84.89000 +1.24	85.42	82.53	83.30	164,582
23 Mar 26	83.65000 -0.45	84.85	82.66	83.53	180,719
20 Mar 26	84.10000 -2.51	87.67	83.40	86.39	302,154
19 Mar 26	86.61000 +1.38	87.24	83.51	84.63	576,528
18 Mar 26	85.23000 +0.94	86.59	83.95	84.63	197,045
17 Mar 26	84.29000 +4.08	84.50	80.81	81.00	255,355
16 Mar 26	80.21000 -0.82	82.76	77.54	81.27	191,528
13 Mar 26	81.03000 -1.28	84.20	80.60	82.71	170,303
12 Mar 26	82.31000 -2.39	87.24	82.20	87.24	272,902
11 Mar 26	84.70000 +1.79	85.62	82.56	82.83	219,538
10 Mar 26	82.91000 +3.48	84.39	79.26	79.70	310,021
09 Mar 26	79.43000 +0.49	80.90	78.08	79.12	184,756
06 Mar 26	78.94000 +0.35	81.25	77.18	77.41	237,279
05 Mar 26	78.59000 +1.20	78.59	75.61	76.58	228,520
04 Mar 26	77.39000 +2.13	77.92	75.32	77.21	221,363
03 Mar 26	75.26000 -3.22	78.96	69.34	78.01	509,509
02 Mar 26	78.48000 +0.70	79.76	77.30	77.74	418,576
27 Feb 26	77.78000 -1.53	79.01	76.48	78.48	453,810
26 Feb 26	79.31000 -1.87	81.05	78.01	80.47	147,596
25 Feb 26	81.18000 -0.25	81.83	79.58	81.62	142,448
24 Feb 26	81.43000 +1.40	82.05	79.68	80.88	148,666
23 Feb 26	80.03000 -3.01	83.05	79.01	82.97	271,358
20 Feb 26	83.04000 -0.53	84.24	80.84	83.61	370,274
19 Feb 26	83.57000 +3.73	83.80	80.00	80.10	245,602
18 Feb 26	79.84000 -0.40	80.90	78.56	80.29	254,309
17 Feb 26	80.24000 -1.18	81.31	78.01	81.31	148,169
13 Feb 26	81.42000 -0.22	83.07	80.76	82.08	164,952
12 Feb 26	81.64000 -4.20	86.50	81.12	86.33	142,265
11 Feb 26	85.84000 -0.16	87.59	84.84	87.33	188,096
10 Feb 26	86.00000 +2.57	87.92	82.72	83.81	160,242
09 Feb 26	83.43000 +0.28	84.20	81.30	83.81	174,182
06 Feb 26	83.15000 +1.30	84.00	82.43	83.00	139,726
05 Feb 26	81.85000 -1.67	83.69	80.51	82.51	141,041
04 Feb 26	83.52000 -0.46	84.07	81.38	84.07	201,212
03 Feb 26	83.98000 -1.37	85.65	81.22	84.97	201,356
02 Feb 26	85.35000 -1.29	86.63	83.50	85.78	170,455
30 Jan 26	86.64000 -1.85	89.02	86.12	87.25	124,408
29 Jan 26	88.49000 -0.12	90.02	86.03	89.36	260,761
28 Jan 26	88.61000 -0.62	90.27	87.00	89.66	299,021
27 Jan 26	89.23000 +3.50	89.74	85.78	85.78	301,754
26 Jan 26	85.73000 +1.64	87.47	84.00	84.14	174,568
23 Jan 26	84.09000 +0.78	84.96	82.95	84.04	206,945
22 Jan 26	83.31000 -0.11	84.73	82.24	83.73	231,653
21 Jan 26	83.42000 +2.51	83.86	80.08	81.78	317,667
20 Jan 26	80.91000 +1.23	81.83	77.15	78.00	203,738
16 Jan 26	79.68000 +0.84	81.27	78.67	79.00	160,454
15 Jan 26	78.84000 -1.50	81.06	78.11	80.56	255,609
14 Jan 26	80.34000 -1.85	83.87	80.34	82.03	170,264
13 Jan 26	82.19000 -0.36	84.40	81.51	82.40	207,146
12 Jan 26	82.55000 -0.91	84.55	81.42	82.71	140,960
09 Jan 26	83.46000 +0.24	83.89	81.40	83.40	163,789
08 Jan 26	83.22000 +2.04	83.80	80.58	80.68	201,814
07 Jan 26	81.18000 -3.03	84.21	80.77	84.21	200,977
06 Jan 26	84.21000 -3.58	88.36	83.79	87.87	196,235
05 Jan 26	87.79000 -0.22	88.42	86.22	88.42	163,057
02 Jan 26	88.01000 -0.50	89.49	86.55	88.44	113,419
31 Dec 25	88.51000 +0.92	88.92	86.26	87.50	131,779
30 Dec 25	87.59000 -0.09	88.49	86.30	87.94	136,466
29 Dec 25	87.68000 -1.55	90.00	87.24	89.08	137,556
26 Dec 25	89.23000 -0.09	90.17	88.54	89.23	68,755
24 Dec 25	89.32000 +0.41	90.14	87.24	89.11	49,866
23 Dec 25	88.91000 +0.40	90.10	88.17	88.48	108,809
22 Dec 25	88.51000 -1.14	90.33	87.94	90.33	99,676
19 Dec 25	89.65000 +0.65	90.17	88.38	89.78	106,338
18 Dec 25	89.00000 +1.77	91.38	87.81	87.81	144,396
17 Dec 25	87.23000 -1.17	90.01	87.00	89.84	131,922
16 Dec 25	88.40000 -1.01	89.53	86.41	88.81	108,597
15 Dec 25	89.41000 +1.00	90.32	87.77	88.97	102,729
12 Dec 25	88.41000 -1.48	90.81	87.71	90.00	96,172
11 Dec 25	89.89000 -0.98	92.01	87.77	89.16	90,629
10 Dec 25	90.87000 +1.37	93.29	89.50	89.50	214,262
09 Dec 25	89.50000 -1.16	91.10	88.70	90.23	83,417
08 Dec 25	90.66000 +0.20	91.12	89.35	90.56	73,215
05 Dec 25	90.46000 -0.69	94.50	89.71	93.95	204,277
04 Dec 25	91.15000 -1.12	94.41	90.58	94.00	145,393
03 Dec 25	92.27000 +2.91	93.33	89.63	89.63	145,319
02 Dec 25	89.36000 -0.85	91.50	89.01	90.30	193,346
01 Dec 25	90.21000 -0.46	90.88	89.04	89.20	175,451
28 Nov 25	90.67000 +1.89	91.02	89.08	90.00	113,467
26 Nov 25	88.78000 +2.92	89.64	87.29	87.50	169,770
25 Nov 25	85.86000 -0.43	87.27	83.48	85.21	183,494
24 Nov 25	86.29000 +0.90	86.41	82.87	84.57	167,529
21 Nov 25	85.39000 -2.05	87.00	83.04	86.69	187,499
20 Nov 25	87.44000 -1.87	90.63	86.33	90.50	163,972
19 Nov 25	89.31000 +0.43	92.20	88.60	88.95	238,471
18 Nov 25	88.88000 +1.11	91.40	85.81	86.35	199,472
17 Nov 25	87.77000 -2.30	91.00	87.40	90.23	224,675
14 Nov 25	90.07000 +3.11	91.03	84.58	84.58	272,065
13 Nov 25	86.96000 -2.10	90.90	85.21	89.93	210,277
12 Nov 25	89.06000 +1.44	90.52	87.58	87.63	291,365
11 Nov 25	87.62000 +0.41	89.89	87.24	87.24	266,062
10 Nov 25	87.21000 +0.70	89.45	86.47	88.89	287,513
07 Nov 25	86.51000 -0.59	87.00	82.74	84.71	657,949
06 Nov 25	87.10000 -0.34	87.65	85.12	87.46	202,371
05 Nov 25	87.44000 -0.04	90.00	86.39	90.00	359,043
04 Nov 25	87.48000 -1.10	89.70	85.00	85.97	344,675
03 Nov 25	88.58000 +2.78	91.02	86.93	89.81	712,410
31 Oct 25	85.80000 +4.82	88.37	81.76	81.76	674,433
30 Oct 25	80.98000 -1.48	82.19	79.51	81.09	362,844
29 Oct 25	82.46000 +4.32	84.07	79.09	80.09	687,596
28 Oct 25	78.14000 +0.65	80.42	74.02	76.60	611,720
27 Oct 25	77.49000 +14.87	87.54	76.00	81.36	2,058,500
24 Oct 25	62.62000 +0.15	64.36	62.47	63.40	220,451
23 Oct 25	62.47000 +2.23	63.89	60.53	60.75	433,717
22 Oct 25	60.24000 +0.94	60.72	58.50	59.00	498,497
21 Oct 25	59.30000 -0.93	62.24	59.20	60.62	428,750
20 Oct 25	60.23000 -3.36	64.80	60.01	63.34	289,184
17 Oct 25	63.59000 -1.22	65.51	63.28	64.01	218,931
16 Oct 25	64.81000 -1.11	66.73	63.92	66.73	354,919
15 Oct 25	65.92000 +1.98	68.28	64.70	65.50	436,016
14 Oct 25	63.94000 -3.94	69.88	62.59	66.83	514,939
13 Oct 25	67.88000 +4.42	68.70	64.12	64.50	336,608
10 Oct 25	63.46000 -2.11	66.91	62.49	66.91	259,487
09 Oct 25	65.57000 +4.52	66.40	60.44	60.57	482,322
08 Oct 25	61.05000 +1.06	61.22	59.33	60.21	198,924
07 Oct 25	59.99000 -0.53	60.90	59.15	60.50	174,975
06 Oct 25	60.52000 -0.28	61.60	59.85	61.50	154,780
03 Oct 25	60.80000 +0.19	61.45	59.61	61.01	212,706
02 Oct 25	60.61000 +2.36	60.61	57.14	57.99	452,795
01 Oct 25	58.25000 -1.81	60.11	58.13	60.00	505,564
30 Sep 25	60.06000 -0.34	60.69	58.70	60.25	504,501
29 Sep 25	60.40000 -1.48	62.57	60.30	62.01	295,670
26 Sep 25	61.88000 -2.06	66.39	61.71	64.42	407,351
25 Sep 25	63.94000 -2.21	65.50	62.98	65.00	238,593
24 Sep 25	66.15000 +1.36	69.55	65.42	68.65	371,940
23 Sep 25	64.79000 +1.08	66.23	63.41	64.65	362,669
22 Sep 25	63.71000 +6.27	68.09	62.08	63.10	613,614
19 Sep 25	57.44000 +0.89	58.00	54.95	56.84	771,230
18 Sep 25	56.55000 -3.51	60.45	55.88	60.42	860,935
17 Sep 25	60.06000 -1.69	62.40	59.86	61.88	231,786
16 Sep 25	61.75000 +2.52	62.00	60.23	60.24	286,989
15 Sep 25	59.23000 -0.25	60.49	59.11	59.65	369,474
12 Sep 25	59.48000 -2.69	62.00	58.84	61.29	269,003
11 Sep 25	62.17000 -0.03	63.00	61.16	62.00	302,569
10 Sep 25	62.20000 +3.41	63.24	59.39	59.41	628,153
09 Sep 25	58.79000 +2.17	59.69	57.01	57.15	780,511
08 Sep 25	56.62000 -11.35	58.79	55.36	57.53	1,939,815
05 Sep 25	67.97000 -0.04	69.60	65.56	67.86	361,372
04 Sep 25	68.01000 +2.09	68.01	65.46	65.99	238,459
03 Sep 25	65.92000 +0.03	67.25	65.34	66.13	282,603
02 Sep 25	65.89000 -1.64	66.33	63.73	66.33	454,166
29 Aug 25	67.53000 -0.36	68.50	66.86	67.07	138,492
28 Aug 25	67.89000 +1.59	71.14	66.50	66.50	257,517
27 Aug 25	66.30000 -1.55	68.09	65.80	68.09	274,201
26 Aug 25	67.85000 +1.51	68.27	65.60	65.92	297,548
25 Aug 25	66.34000 -4.15	70.44	65.38	70.44	720,274
22 Aug 25	70.49000 -0.73	73.50	70.01	71.58	422,131
21 Aug 25	71.22000 +0.26	72.83	70.23	71.04	141,974
20 Aug 25	70.96000 +0.08	72.99	70.27	70.75	142,661
19 Aug 25	70.88000 -4.11	75.28	70.46	75.07	207,762
18 Aug 25	74.99000 +0.67	76.56	73.92	74.23	137,781
15 Aug 25	74.32000 +0.04	75.40	73.72	74.05	72,844
14 Aug 25	74.28000 -1.94	76.00	72.75	76.00	280,459
13 Aug 25	76.22000 +0.13	78.14	74.99	76.38	156,379
12 Aug 25	76.09000 +0.51	78.74	75.54	75.71	201,398
11 Aug 25	75.58000 +0.87	76.36	73.36	74.42	116,292
08 Aug 25	74.71000 -2.50	77.73	73.30	77.27	437,607
07 Aug 25	77.21000 -5.45	82.37	77.21	81.52	588,310
06 Aug 25	82.66000 +5.14	83.10	77.61	78.31	654,666
05 Aug 25	77.52000 +2.89	77.79	74.68	74.68	115,799
04 Aug 25	74.63000 +0.42	75.89	74.21	74.72	104,514
01 Aug 25	74.21000 -1.84	75.70	72.79	75.70	167,153
31 Jul 25	76.05000 -1.94	78.40	74.96	77.99	145,356
30 Jul 25	77.99000 -0.82	80.00	76.34	80.00	419,418
29 Jul 25	78.81000 +4.20	79.36	74.16	74.61	335,512
28 Jul 25	74.61000 +0.26	75.60	73.85	74.30	265,444
25 Jul 25	74.35000 +0.38	75.94	73.43	74.50	316,544
24 Jul 25	73.97000 +1.61	74.16	71.13	71.95	185,733
23 Jul 25	72.36000 +2.69	72.96	69.50	69.81	230,217
22 Jul 25	69.67000 -0.31	71.22	68.97	70.21	216,739
21 Jul 25	69.98000 -1.33	72.21	69.68	71.00	163,202
18 Jul 25	71.31000 +0.39	72.94	70.96	71.06	114,820
17 Jul 25	70.92000 +0.58	72.76	70.18	70.41	159,567
16 Jul 25	70.34000 -2.11	73.28	70.16	72.44	159,654
15 Jul 25	72.45000 +1.43	73.26	69.38	71.23	254,523
14 Jul 25	71.02000 +2.50	71.87	67.15	68.60	365,995
11 Jul 25	68.52000 -2.05	70.57	68.31	70.50	242,129
10 Jul 25	70.57000 -0.06	72.35	69.61	70.52	246,072
09 Jul 25	70.63000 -4.20	74.77	70.44	74.49	263,946
08 Jul 25	74.83000 +5.77	75.40	68.52	69.39	490,200
07 Jul 25	69.06000 -2.90	72.01	68.09	72.01	311,098
03 Jul 25	71.96000 +1.92	72.81	70.50	70.50	82,878
02 Jul 25	70.04000 +1.27	71.10	68.82	68.82	115,888
01 Jul 25	68.77000 -0.61	69.94	68.44	69.10	140,924
30 Jun 25	69.38000 -0.94	71.15	67.72	70.63	224,044
27 Jun 25	70.32000 +0.00	71.29	69.56	70.35	86,589
26 Jun 25	70.32000 +0.43	71.15	69.77	70.58	131,140
25 Jun 25	69.89000 -2.34	72.06	69.40	71.41	144,654
24 Jun 25	72.23000 +1.61	73.28	70.62	70.62	122,978
23 Jun 25	70.62000 -0.18	72.11	69.64	70.84	166,996
20 Jun 25	70.80000 -2.40	73.36	70.58	73.36	92,683
18 Jun 25	73.20000 -0.08	74.92	72.77	73.56	112,293
17 Jun 25	73.28000 -0.50	74.24	72.51	74.00	375,352
16 Jun 25	73.78000 -0.70	76.00	73.49	74.91	69,979
13 Jun 25	74.48000 -2.02	77.25	73.51	76.47	188,220
12 Jun 25	76.50000 +0.69	76.58	74.85	75.50	98,041
11 Jun 25	75.81000 -0.21	76.83	74.74	76.25	198,489
10 Jun 25	76.02000 +3.02	76.67	73.00	73.11	224,245
09 Jun 25	73.00000 -1.31	74.19	72.56	74.09	167,366
06 Jun 25	74.31000 +0.68	74.82	72.24	73.80	135,622
05 Jun 25	73.63000 +2.00	74.30	72.01	72.39	195,745
04 Jun 25	71.63000 -5.04	78.05	71.62	76.73	231,410
03 Jun 25	76.67000 +1.50	77.45	74.64	75.12	151,681
02 Jun 25	75.17000 -1.50	78.00	75.02	76.95	107,231
30 May 25	76.67000 -1.52	77.83	75.71	77.41	122,564
29 May 25	78.19000 -3.21	82.78	77.92	81.59	134,632
28 May 25	81.40000 +0.12	82.34	79.17	81.22	170,347
27 May 25	81.28000 -1.08	83.71	80.64	82.69	131,181
23 May 25	82.36000 +0.87	82.95	79.53	79.95	104,788
22 May 25	81.49000 +0.04	82.82	78.75	80.80	189,233
21 May 25	81.45000 -3.31	86.04	81.14	84.75	248,632
20 May 25	84.76000 -0.31	85.94	84.15	85.07	153,430
19 May 25	85.07000 +2.80	87.59	82.00	82.85	348,361
16 May 25	82.27000 -0.03	83.42	81.55	82.50	168,484
15 May 25	82.30000 -1.80	83.70	81.51	83.08	272,483
14 May 25	84.10000 +0.37	85.17	80.71	83.87	206,736
13 May 25	83.73000 +2.47	85.19	79.69	81.70	389,065
12 May 25	81.26000 +5.82	81.56	76.17	77.16	481,858
09 May 25	75.44000 +3.08	75.95	72.40	72.40	193,718
08 May 25	72.36000 +0.71	73.50	70.46	71.73	149,827
07 May 25	71.65000 +0.20	72.24	69.84	71.19	170,449
06 May 25	71.45000 +2.52	71.55	68.00	68.71	145,298
05 May 25	68.93000 -2.29	71.89	68.81	70.55	122,634
02 May 25	71.22000 +0.97	72.46	70.65	71.52	109,149
01 May 25	70.25000 -0.74	72.90	69.71	71.18	154,613
30 Apr 25	70.99000 -2.54	72.88	70.35	72.88	204,083
29 Apr 25	73.53000 -0.50	74.30	73.11	74.00	111,750
28 Apr 25	74.03000 -2.36	77.39	73.19	76.15	178,889
25 Apr 25	76.39000 +0.34	76.95	75.23	76.19	103,817
24 Apr 25	76.05000 -1.27	79.61	75.79	77.44	153,404
23 Apr 25	77.32000 +0.02	80.68	77.00	80.25	182,138
22 Apr 25	77.30000 +2.68	77.98	75.43	75.85	140,892
21 Apr 25	74.62000 -3.63	78.25	73.30	78.25	151,773
17 Apr 25	78.25000 +1.98	81.47	76.78	77.10	155,175
16 Apr 25	76.27000 +1.05	77.80	74.05	74.07	163,383
15 Apr 25	75.22000 -1.69	78.04	74.35	78.04	250,515
14 Apr 25	76.91000 +7.32	82.11	75.00	77.37	804,510
11 Apr 25	69.59000 +4.53	71.25	64.85	66.21	210,079
10 Apr 25	65.06000 -4.51	69.79	62.78	68.01	187,530
09 Apr 25	69.57000 +6.72	70.72	59.63	63.08	533,840
08 Apr 25	62.85000 -1.81	68.94	61.68	66.99	445,187
07 Apr 25	64.66000 -3.92	69.87	62.24	65.10	539,356
04 Apr 25	68.58000 -6.16	72.28	65.60	72.04	350,662
03 Apr 25	74.74000 -3.48	76.60	74.38	74.83	223,333
02 Apr 25	78.22000 -0.55	79.12	77.09	77.47	87,308
01 Apr 25	78.77000 +1.57	79.75	76.78	77.66	120,208
31 Mar 25	77.20000 -2.25	78.11	75.05	77.70	198,705
28 Mar 25	79.45000 -1.35	80.50	78.92	80.00	114,435
27 Mar 25	80.80000 -1.08	84.21	80.23	81.88	203,230
26 Mar 25	81.88000 -2.19	84.63	81.49	84.63	121,927
25 Mar 25	84.07000 +1.59	84.81	82.37	83.23	128,536
24 Mar 25	82.48000 +0.10	84.43	81.85	83.73	104,996
21 Mar 25	82.38000 +2.88	82.85	78.31	78.31	194,388
20 Mar 25	79.50000 -0.45	80.88	78.98	79.46	134,458
19 Mar 25	79.95000 +4.05	80.15	76.11	77.20	216,105
18 Mar 25	75.90000 -4.34	80.49	75.21	79.10	218,649
17 Mar 25	80.24000 -2.20	83.32	79.93	82.45	219,581
14 Mar 25	82.44000 +3.78	82.74	79.36	79.96	168,161
13 Mar 25	78.66000 -1.80	81.44	78.48	80.88	162,628
12 Mar 25	80.46000 +4.56	81.23	77.39	77.39	333,861
11 Mar 25	75.90000 +1.18	77.20	73.91	75.72	223,599
10 Mar 25	74.72000 -4.39	77.83	72.86	76.96	208,941
07 Mar 25	79.11000 +1.21	80.19	76.93	78.61	191,794
06 Mar 25	77.90000 +0.09	79.54	75.40	79.54	225,945
05 Mar 25	77.81000 +2.10	79.20	74.52	75.14	176,885
04 Mar 25	75.71000 -0.62	78.52	73.30	76.34	125,997
03 Mar 25	76.33000 -0.48	79.98	75.54	79.47	179,362
28 Feb 25	76.81000 +3.37	78.03	72.68	73.00	346,926
27 Feb 25	73.44000 -3.65	77.24	73.20	77.10	372,103
26 Feb 25	77.09000 +0.09	78.62	76.07	77.14	180,535
25 Feb 25	77.00000 -2.32	80.11	76.06	79.15	232,915
24 Feb 25	79.32000 -1.19	82.00	78.00	81.18	150,418
21 Feb 25	80.51000 -0.96	83.34	79.89	82.65	182,765
20 Feb 25	81.47000 +0.62	81.65	79.26	81.25	152,493
19 Feb 25	80.85000 -0.26	82.46	80.74	81.00	165,717
18 Feb 25	81.11000 +0.29	82.21	77.10	77.16	345,706
14 Feb 25	80.82000 +0.25	82.14	79.61	81.08	184,326
13 Feb 25	80.57000 +2.41	80.84	78.44	78.80	183,700
12 Feb 25	78.16000 +0.90	80.28	75.12	75.12	296,965
11 Feb 25	77.26000 -3.40	78.40	75.80	77.89	390,491
10 Feb 25	80.66000 -0.01	82.24	79.08	79.52	422,529
07 Feb 25	80.67000 -5.56	86.74	79.87	85.54	355,563
06 Feb 25	86.23000 +3.23	86.41	83.46	83.46	203,303
05 Feb 25	83.00000 -3.43	86.90	82.76	86.79	233,216
04 Feb 25	86.43000 +1.41	87.91	85.68	85.68	154,556
03 Feb 25	85.02000 -4.41	86.96	83.59	86.67	296,616
31 Jan 25	89.43000 -0.32	90.77	88.56	89.75	179,800
30 Jan 25	89.75000 +2.49	91.11	88.07	88.64	325,772
29 Jan 25	87.26000 +5.96	87.26	78.79	81.29	395,848
28 Jan 25	81.30000 -1.54	83.66	78.20	83.53	654,997
27 Jan 25	82.84000 -2.80	84.04	80.69	83.55	411,091
24 Jan 25	85.64000 -1.20	89.30	84.57	87.22	289,373
23 Jan 25	86.84000 -1.11	88.75	86.48	88.10	250,761
22 Jan 25	87.95000 -1.16	90.05	87.48	89.94	169,078
21 Jan 25	89.11000 +3.10	89.46	84.00	85.68	576,699
17 Jan 25	86.01000 -3.00	90.32	85.03	89.54	316,131
16 Jan 25	89.01000 -3.41	93.26	89.01	92.35	151,390
15 Jan 25	92.42000 -0.80	96.97	91.57	95.02	162,619
14 Jan 25	93.22000 +3.64	93.91	90.58	90.90	198,822
13 Jan 25	89.58000 -5.30	94.36	88.96	94.36	211,493
10 Jan 25	94.88000 +2.20	96.90	92.42	95.96	269,826
08 Jan 25	92.68000 -2.10	95.00	89.51	94.30	328,204
07 Jan 25	94.78000 +0.64	97.55	93.29	94.93	297,163
06 Jan 25	94.14000 +0.60	97.00	92.92	95.19	300,023
03 Jan 25	93.54000 +0.48	94.53	90.36	94.00	300,924
02 Jan 25	93.06000 +5.12	95.02	88.21	89.08	411,402
31 Dec 24	87.94000 +0.18	89.67	87.19	87.51	96,335
30 Dec 24	87.76000 -0.63	88.44	86.73	87.80	161,582
27 Dec 24	88.39000 +0.28	89.01	87.05	87.62	156,629
26 Dec 24	88.11000 -0.10	89.80	87.67	87.97	176,928
24 Dec 24	88.21000 +1.54	88.63	87.11	87.13	42,569
23 Dec 24	86.67000 +0.75	88.71	84.50	87.32	157,904
20 Dec 24	85.92000 +0.95	86.96	82.26	83.54	219,777
19 Dec 24	84.97000 -0.68	89.30	84.71	86.72	493,440
18 Dec 24	85.65000 -5.04	91.70	85.61	90.68	271,886
17 Dec 24	90.69000 -1.10	92.37	89.50	91.50	225,101
16 Dec 24	91.79000 +2.40	93.11	89.66	90.56	341,025
13 Dec 24	89.39000 -0.27	91.05	88.43	89.80	218,429
12 Dec 24	89.66000 -0.85	91.38	88.52	90.51	290,484
11 Dec 24	90.51000 +3.78	91.12	85.00	87.00	417,595
10 Dec 24	86.73000 -1.13	89.90	85.68	88.78	187,757
09 Dec 24	87.86000 +0.44	90.32	87.00	88.08	194,849
06 Dec 24	87.42000 +0.40	87.78	84.50	87.11	192,898
05 Dec 24	87.02000 +0.96	88.38	84.30	84.50	285,454
04 Dec 24	86.06000 -1.04	87.96	84.14	87.57	248,352
03 Dec 24	87.10000 +0.17	90.40	86.95	88.90	256,624
02 Dec 24	86.93000 +1.34	89.69	85.09	89.40	428,232
29 Nov 24	85.59000 +1.39	86.22	83.13	84.59	289,301
27 Nov 24	84.20000 +0.27	84.93	82.77	84.49	163,583
26 Nov 24	83.93000 +1.30	85.02	82.73	82.73	359,946
25 Nov 24	82.63000 -2.30	86.91	81.75	86.53	522,661
22 Nov 24	84.93000 +2.65	85.18	81.59	82.35	447,818
21 Nov 24	82.28000 +0.39	83.59	80.50	83.00	345,042
20 Nov 24	81.89000 +2.48	81.98	79.25	80.76	421,914
19 Nov 24	79.41000 -0.61	80.71	78.37	79.09	339,800
18 Nov 24	80.02000 +3.64	82.32	76.85	77.16	482,456
15 Nov 24	76.38000 +0.54	78.72	74.86	76.15	379,881
14 Nov 24	75.84000 +1.87	76.31	73.80	74.75	439,353
13 Nov 24	73.97000 +2.28	74.68	71.99	72.01	499,859
12 Nov 24	71.69000 +0.62	73.08	69.93	70.00	338,284
11 Nov 24	71.07000 +0.91	71.08	68.89	69.87	248,442
08 Nov 24	70.16000 +0.74	71.43	67.66	70.67	441,034
07 Nov 24	69.42000 +0.19	71.01	68.10	69.41	288,069
06 Nov 24	69.23000 +1.54	70.31	68.25	68.42	415,998
05 Nov 24	67.69000 +1.97	68.14	65.84	65.84	217,775
04 Nov 24	65.72000 -0.30	66.97	65.49	65.90	190,469
01 Nov 24	66.02000 -0.91	67.99	65.93	67.27	189,537
31 Oct 24	66.93000 +0.19	67.50	66.01	66.74	150,372
30 Oct 24	66.74000 +0.34	67.60	65.90	66.50	143,877
29 Oct 24	66.40000 -0.60	68.19	65.51	66.66	204,156
28 Oct 24	67.00000 -1.61	68.85	66.30	68.49	248,819
25 Oct 24	68.61000 +0.43	69.59	67.28	67.58	310,576
24 Oct 24	68.18000 +1.62	68.62	66.23	66.80	178,085
23 Oct 24	66.56000 -1.10	68.02	65.19	67.36	152,060
22 Oct 24	67.66000 +0.00	69.00	66.64	67.68	207,092
21 Oct 24	67.66000 +0.03	68.64	66.97	68.22	176,142
18 Oct 24	67.63000 -0.22	68.23	66.75	67.85	233,465
17 Oct 24	67.85000 +3.49	68.13	64.50	65.00	750,430
16 Oct 24	64.36000 -1.24	66.30	64.13	65.67	143,414
15 Oct 24	65.60000 +0.72	66.24	63.55	64.50	266,359
14 Oct 24	64.88000 -0.09	66.25	63.35	65.20	177,394
11 Oct 24	64.97000 +1.30	65.62	63.56	63.78	266,812
10 Oct 24	63.67000 -0.12	64.70	62.37	63.31	110,689
09 Oct 24	63.79000 +2.06	64.39	60.99	61.18	152,246
08 Oct 24	61.73000 +0.71	62.05	60.46	60.78	120,571
07 Oct 24	61.02000 -2.04	62.61	60.35	62.49	114,320
04 Oct 24	63.06000 +0.94	63.08	61.10	62.16	228,772
03 Oct 24	62.12000 +2.14	62.16	59.02	59.78	105,531
02 Oct 24	59.98000 -1.05	61.85	59.43	61.76	128,814
01 Oct 24	61.03000 +0.99	61.23	59.49	60.25	176,127
30 Sep 24	60.04000 +1.42	60.16	57.73	58.97	252,847
27 Sep 24	58.62000 +0.38	60.08	57.95	57.95	165,015
26 Sep 24	58.24000 -1.16	60.31	58.01	59.68	332,397
25 Sep 24	59.40000 -0.78	61.48	59.38	60.58	105,555
24 Sep 24	60.18000 +0.20	61.76	59.85	61.20	125,691
23 Sep 24	59.98000 -1.88	62.56	59.76	61.75	229,036
20 Sep 24	61.86000 -0.55	62.66	61.71	62.13	310,921
19 Sep 24	62.41000 +2.97	62.60	59.28	60.00	397,651
18 Sep 24	59.44000 +0.87	59.94	57.81	58.93	264,901
17 Sep 24	58.57000 -0.19	59.17	57.59	59.17	200,136
16 Sep 24	58.76000 -0.38	60.53	58.52	59.62	224,447
13 Sep 24	59.14000 +0.15	59.70	58.46	59.10	219,442
12 Sep 24	58.99000 +0.30	59.77	57.88	58.55	259,481
11 Sep 24	58.69000 +1.46	59.84	57.51	58.00	282,585
10 Sep 24	57.23000 -0.53	57.84	55.89	57.77	278,047
09 Sep 24	57.76000 +1.58	57.97	56.29	56.78	250,869
06 Sep 24	56.18000 -0.49	56.83	54.91	56.09	99,997
05 Sep 24	56.67000 -0.01	57.88	55.82	56.79	221,866
04 Sep 24	56.68000 +1.82	56.69	54.50	55.06	261,517
03 Sep 24	54.86000 +0.44	55.77	53.09	54.50	254,803
30 Aug 24	54.42000 +1.42	56.00	53.02	53.02	352,068
29 Aug 24	53.00000 +1.03	54.17	51.76	51.76	149,443
28 Aug 24	51.97000 +0.47	52.24	50.47	51.15	73,182
27 Aug 24	51.50000 +0.69	51.98	50.61	50.70	73,730
26 Aug 24	50.81000 -0.33	52.10	50.44	51.56	93,661
23 Aug 24	51.14000 +0.57	51.98	50.82	50.93	128,871
22 Aug 24	50.57000 -1.02	52.38	50.26	51.34	100,879
21 Aug 24	51.59000 -1.01	52.86	51.19	52.64	206,793
20 Aug 24	52.60000 -0.27	53.91	52.14	52.91	180,887
19 Aug 24	52.87000 +0.35	53.01	51.68	52.88	134,258
16 Aug 24	52.52000 -0.27	53.97	52.33	52.96	192,413
15 Aug 24	52.79000 +0.93	53.27	52.10	52.27	243,388
14 Aug 24	51.86000 +0.16	53.10	50.93	51.98	217,302
13 Aug 24	51.70000 -0.13	52.68	50.80	51.80	226,584
12 Aug 24	51.83000 +0.84	51.83	50.01	50.99	282,819
09 Aug 24	50.99000 +2.19	51.54	48.38	48.70	406,994
08 Aug 24	48.80000 +4.59	49.20	44.67	45.25	564,440
07 Aug 24	44.21000 +1.08	44.63	42.92	43.93	545,351
06 Aug 24	43.13000 +1.16	43.90	41.96	42.27	188,573
05 Aug 24	41.97000 -0.76	42.31	38.58	39.65	451,612
02 Aug 24	42.73000 -2.55	45.20	42.70	44.77	320,285
01 Aug 24	45.28000 -0.15	45.82	44.41	45.00	157,383
31 Jul 24	45.43000 +1.43	46.12	44.72	44.81	210,442
30 Jul 24	44.00000 -1.36	45.54	43.75	45.40	237,219
29 Jul 24	45.36000 -0.70	46.73	45.22	46.44	225,777
26 Jul 24	46.06000 +0.42	46.60	45.50	45.57	92,601
25 Jul 24	45.64000 -1.23	47.22	45.36	46.43	181,693
24 Jul 24	46.87000 -1.22	48.50	46.73	47.74	218,095
23 Jul 24	48.09000 +1.54	48.20	45.52	46.01	184,017
22 Jul 24	46.55000 +0.41	47.28	46.51	46.61	259,638
19 Jul 24	46.14000 +1.34	46.77	45.07	45.21	315,644
18 Jul 24	44.80000 +0.00	45.68	44.60	44.96	274,042
17 Jul 24	44.80000 -1.20	45.76	44.02	44.69	197,980
16 Jul 24	46.00000 +0.60	46.55	43.95	45.48	274,692
15 Jul 24	45.40000 -1.48	47.74	45.16	46.66	369,174
12 Jul 24	46.88000 +0.18	47.17	46.12	46.68	173,446
11 Jul 24	46.70000 +0.20	47.10	45.81	47.09	149,561
10 Jul 24	46.50000 +0.23	47.61	45.57	46.79	215,222
09 Jul 24	46.27000 -0.03	46.75	45.58	46.30	78,505
08 Jul 24	46.30000 +1.21	46.66	44.65	45.25	222,421
05 Jul 24	45.09000 +0.46	46.19	44.68	45.02	229,870
03 Jul 24	44.63000 +1.35	46.45	44.00	44.20	362,155
02 Jul 24	43.28000 +0.59	43.57	42.30	42.64	262,628
01 Jul 24	42.69000 -1.57	44.76	42.33	44.28	241,196
28 Jun 24	44.26000 -1.36	46.14	44.13	45.84	160,690
27 Jun 24	45.62000 +1.89	45.63	43.32	43.69	236,109
26 Jun 24	43.73000 -0.66	44.75	43.30	44.21	143,744
25 Jun 24	44.39000 -0.02	44.96	44.08	44.46	181,521
24 Jun 24	44.41000 +0.44	45.00	43.58	44.20	140,960
21 Jun 24	43.97000 +0.34	44.06	42.86	43.68	285,068
20 Jun 24	43.63000 -1.96	46.37	43.24	45.59	536,200
18 Jun 24	45.59000 +0.44	46.57	45.20	45.75	352,043
17 Jun 24	45.15000 -2.13	47.15	45.07	46.96	150,896
14 Jun 24	47.28000 +0.17	47.92	46.64	46.93	258,599
13 Jun 24	47.11000 +1.90	48.00	45.72	46.68	878,543
12 Jun 24	45.21000 +0.57	46.26	44.36	44.76	189,396
11 Jun 24	44.64000 -1.53	45.87	44.40	45.87	171,808
10 Jun 24	46.17000 +2.72	46.25	42.94	43.10	355,260
07 Jun 24	43.45000 -0.27	43.87	42.70	43.19	362,646
06 Jun 24	43.72000 -0.65	44.35	42.78	44.35	570,544
05 Jun 24	44.37000 +0.18	45.21	42.96	44.53	571,416
04 Jun 24	44.19000 -3.26	47.51	44.10	47.00	393,996
03 Jun 24	47.45000 -1.90	49.69	47.28	49.30	208,026
31 May 24	49.35000 -0.86	50.36	48.60	50.20	212,456
30 May 24	50.21000 +1.68	50.46	48.61	48.92	433,328
29 May 24	48.53000 +0.87	48.64	46.80	47.24	233,798
28 May 24	47.66000 +1.94	48.20	45.65	46.00	295,689
24 May 24	45.72000 +1.36	45.73	44.15	44.92	161,260
23 May 24	44.36000 -0.67	46.07	44.11	45.47	210,707
22 May 24	45.03000 -2.24	47.27	44.90	47.16	273,832
21 May 24	47.27000 -1.60	49.86	46.89	49.04	353,365
20 May 24	48.87000 +0.98	48.90	47.22	47.90	140,651
17 May 24	47.89000 -0.42	49.09	47.57	48.41	194,654
16 May 24	48.31000 -0.48	49.01	47.85	48.85	245,565
15 May 24	48.79000 +1.28	49.40	47.56	47.72	272,491
14 May 24	47.51000 +1.57	48.39	46.00	46.00	310,266
13 May 24	45.94000 -1.15	47.53	45.21	47.20	367,518
10 May 24	47.09000 -1.92	49.70	47.02	49.34	250,723
09 May 24	49.01000 -0.48	49.48	48.18	49.48	400,465
08 May 24	49.49000 -0.36	51.15	47.92	50.30	673,267
07 May 24	49.85000 +0.25	51.32	48.23	50.39	554,770
06 May 24	49.60000 +0.86	50.40	48.84	49.20	458,139
03 May 24	48.74000 +2.18	48.97	46.74	47.27	385,338
02 May 24	46.56000 +1.17	46.95	45.01	45.72	272,603
01 May 24	45.39000 +1.02	45.71	43.02	44.34	150,363
30 Apr 24	44.37000 -0.47	45.84	44.32	44.60	303,448
29 Apr 24	44.84000 +0.80	45.55	44.17	44.26	141,080
26 Apr 24	44.04000 +0.18	44.60	43.20	43.70	175,061
25 Apr 24	43.86000 +0.29	44.10	42.48	43.23	343,189
24 Apr 24	43.57000 -1.53	45.07	43.33	45.07	248,088
23 Apr 24	45.10000 -1.15	46.78	44.88	46.10	327,069
22 Apr 24	46.25000 +3.17	46.34	42.30	43.08	386,831
19 Apr 24	43.08000 +1.19	43.50	41.70	41.94	231,131
18 Apr 24	41.89000 -0.13	42.94	41.74	42.48	235,741
17 Apr 24	42.02000 -0.05	42.60	41.32	42.31	223,565
16 Apr 24	42.07000 -0.38	42.40	40.88	42.01	307,627
15 Apr 24	42.45000 -2.73	45.83	42.07	45.80	372,106
12 Apr 24	45.18000 -0.94	46.80	44.75	46.05	402,109
11 Apr 24	46.12000 +0.47	46.18	44.41	45.93	347,566
10 Apr 24	45.65000 -0.85	46.33	44.68	46.05	370,440
09 Apr 24	46.50000 +0.46	47.54	45.31	46.00	381,808
08 Apr 24	46.04000 -0.56	48.22	45.49	46.89	1,356,208
05 Apr 24	46.60000 +3.08	47.34	43.34	43.34	860,089
04 Apr 24	43.52000 -0.26	44.89	43.29	43.80	458,423
03 Apr 24	43.78000 +2.04	44.00	41.90	41.90	427,998
02 Apr 24	41.74000 -0.97	42.85	41.45	42.42	156,016
01 Apr 24	42.71000 -0.43	43.59	42.49	43.00	82,480
28 Mar 24	43.14000 -0.36	44.10	42.90	43.50	153,063
27 Mar 24	43.50000 +0.95	43.91	42.37	42.53	248,280
26 Mar 24	42.55000 -0.28	43.30	41.53	42.72	527,289
25 Mar 24	42.83000 -0.85	45.11	42.49	44.19	446,318
22 Mar 24	43.68000 +0.28	43.86	42.35	43.69	434,708
21 Mar 24	43.40000 -0.26	44.21	42.95	43.72	673,918
20 Mar 24	43.66000 +1.75	44.00	41.90	42.00	571,048
19 Mar 24	41.91000 -0.62	44.14	41.64	42.51	577,927
18 Mar 24	42.53000 +2.89	42.92	38.81	39.86	587,697
15 Mar 24	39.64000 +0.48	39.99	38.45	38.56	373,400
14 Mar 24	39.16000 +0.00	39.73	38.54	39.20	291,808
13 Mar 24	39.16000 -0.21	40.60	39.09	39.62	411,796
12 Mar 24	39.37000 +0.35	39.70	38.15	38.69	371,614
11 Mar 24	39.02000 -0.59	40.59	38.76	39.87	295,093
08 Mar 24	39.61000 +0.31	40.69	38.83	40.23	445,267
07 Mar 24	39.30000 -2.55	41.70	39.12	40.00	676,275
06 Mar 24	41.85000 +0.44	42.87	41.44	41.73	161,070
05 Mar 24	41.41000 -0.22	42.49	40.50	41.21	229,177
04 Mar 24	41.63000 -1.06	44.69	41.46	43.21	274,119
01 Mar 24	42.69000 +0.67	43.10	41.90	42.27	111,838
29 Feb 24	42.02000 +0.45	43.37	41.31	41.98	142,892
28 Feb 24	41.57000 -0.78	42.29	41.16	42.06	159,609
27 Feb 24	42.35000 -1.10	43.83	41.90	43.35	112,988
26 Feb 24	43.45000 -1.09	45.64	43.28	44.67	145,530
23 Feb 24	44.54000 +0.94	44.82	43.31	43.56	140,006
22 Feb 24	43.60000 +1.39	44.82	42.23	42.23	187,323
21 Feb 24	42.21000 +0.15	42.78	41.44	42.14	114,886
20 Feb 24	42.06000 -0.28	43.48	41.12	42.12	247,696
16 Feb 24	42.34000 -1.04	43.82	42.29	43.20	141,623
15 Feb 24	43.38000 -0.55	44.82	43.07	43.94	192,776
14 Feb 24	43.93000 +0.59	44.40	42.74	43.47	73,732
13 Feb 24	43.34000 -0.02	43.91	42.73	43.00	44,305
12 Feb 24	43.36000 -0.72	44.28	43.20	44.02	51,360
09 Feb 24	44.08000 +0.71	44.94	43.53	43.57	117,491
08 Feb 24	43.37000 -0.85	44.60	42.86	44.00	171,375
07 Feb 24	44.22000 -2.63	45.93	42.15	44.99	292,012
06 Feb 24	46.85000 -0.05	47.76	46.35	47.15	67,196
05 Feb 24	46.90000 -1.69	48.44	46.57	48.07	89,883
02 Feb 24	48.59000 -0.58	49.16	48.15	48.84	91,738
01 Feb 24	49.17000 +0.47	49.41	47.98	48.83	94,974
31 Jan 24	48.70000 -0.08	49.60	48.43	48.97	99,511
30 Jan 24	48.78000 -0.31	49.50	48.12	49.09	65,235
29 Jan 24	49.09000 -0.85	49.60	47.45	49.55	107,736
26 Jan 24	49.94000 +0.15	50.00	48.27	49.74	199,846
25 Jan 24	49.79000 +1.74	50.01	48.52	48.52	175,649
24 Jan 24	48.05000 +0.71	49.85	47.26	47.26	195,385
23 Jan 24	47.34000 -0.79	48.46	47.07	48.16	81,900
22 Jan 24	48.13000 +0.35	50.00	47.92	48.16	175,311
19 Jan 24	47.78000 +0.55	47.89	46.21	47.17	168,335
18 Jan 24	47.23000 +0.08	47.61	46.17	47.22	59,371
17 Jan 24	47.15000 +0.43	48.24	46.03	46.38	143,728
16 Jan 24	46.72000 -0.19	47.01	46.23	46.23	110,411
12 Jan 24	46.91000 +0.31	47.73	45.79	46.83	58,017
11 Jan 24	46.60000 -0.26	47.85	46.18	47.12	66,882
10 Jan 24	46.86000 +0.41	47.00	45.46	46.36	126,014
09 Jan 24	46.45000 -2.35	49.53	46.33	48.84	134,551
08 Jan 24	48.80000 +0.63	49.51	47.27	47.41	150,811
05 Jan 24	48.17000 +0.43	48.67	45.55	47.11	148,575
04 Jan 24	47.74000 -0.75	49.24	47.37	48.40	154,644
03 Jan 24	48.49000 +0.27	49.43	48.21	48.21	139,947
02 Jan 24	48.22000 -1.30	49.54	47.91	49.42	182,891
29 Dec 23	49.52000 +0.87	50.12	48.60	48.60	126,325
28 Dec 23	48.65000 -0.90	49.72	48.19	49.43	249,440
27 Dec 23	49.55000 -0.93	51.12	49.37	50.43	114,140
26 Dec 23	50.48000 +0.12	51.38	49.93	50.63	115,203
22 Dec 23	50.36000 +0.31	51.50	49.00	49.49	263,956
21 Dec 23	50.05000 -0.03	52.17	48.21	50.56	325,497
20 Dec 23	50.08000 -0.48	51.70	50.08	50.51	325,778
19 Dec 23	50.56000 +0.20	51.05	48.90	50.11	201,679
18 Dec 23	50.36000 +1.56	50.46	48.50	49.68	227,649
15 Dec 23	48.80000 +0.40	49.04	47.61	48.37	241,395
14 Dec 23	48.40000 -1.11	50.35	48.09	50.00	139,727
13 Dec 23	49.51000 +0.51	49.68	47.06	48.86	289,124
12 Dec 23	49.00000 +2.16	49.31	46.37	46.37	280,460
11 Dec 23	46.84000 -0.53	47.91	46.05	47.89	131,776
08 Dec 23	47.37000 +0.34	47.89	46.10	46.91	175,439
07 Dec 23	47.03000 +0.41	47.73	46.32	47.00	155,095
06 Dec 23	46.62000 -0.60	47.61	45.65	47.61	208,774
05 Dec 23	47.22000 +1.08	47.62	45.39	46.37	206,695
04 Dec 23	46.14000 +0.49	46.19	45.09	46.13	166,924
01 Dec 23	45.65000 -1.31	47.41	44.90	47.20	307,902
30 Nov 23	46.96000 +0.04	47.80	45.92	47.27	278,269
29 Nov 23	46.92000 +1.05	48.01	44.65	46.00	206,638
28 Nov 23	45.87000 -1.35	48.00	45.58	47.54	208,607
27 Nov 23	47.22000 +1.63	48.47	46.05	46.96	790,487
24 Nov 23	45.59000 +3.21	46.76	43.18	43.25	476,288
22 Nov 23	42.38000 -0.25	43.78	41.11	42.67	282,596
21 Nov 23	42.63000 -1.07	43.71	41.00	43.00	434,674
20 Nov 23	43.70000 +6.64	46.47	42.36	43.46	1,008,610
17 Nov 23	37.06000 +1.22	37.89	35.63	35.64	153,302
16 Nov 23	35.84000 +0.44	36.05	35.19	35.19	147,798
15 Nov 23	35.40000 -1.15	36.57	35.33	36.38	137,730
14 Nov 23	36.55000 +0.80	36.85	35.63	36.73	112,373
13 Nov 23	35.75000 -0.09	36.94	35.52	35.91	85,460
10 Nov 23	35.84000 +0.00	37.12	35.25	36.01	116,798
09 Nov 23	35.84000 -0.43	37.99	32.91	34.99	184,497
08 Nov 23	36.27000 -0.69	37.00	35.49	36.85	181,495
07 Nov 23	36.96000 +0.07	37.88	36.31	36.80	147,800
06 Nov 23	36.89000 -1.46	38.99	36.74	38.45	94,131
03 Nov 23	38.35000 +0.00	39.26	37.85	38.75	133,522
02 Nov 23	38.35000 +0.36	39.05	37.60	37.99	209,271
01 Nov 23	37.99000 +1.11	38.69	36.39	36.86	145,608
31 Oct 23	36.88000 -0.50	37.80	36.10	37.11	140,169
30 Oct 23	37.38000 -1.52	39.49	36.79	38.92	220,976
27 Oct 23	38.90000 -1.23	40.60	38.26	40.29	97,162
26 Oct 23	40.13000 +0.02	40.98	39.75	40.00	135,787
25 Oct 23	40.11000 +0.78	41.56	38.88	39.08	163,060
24 Oct 23	39.33000 -0.04	41.20	39.18	39.77	113,296
23 Oct 23	39.37000 -1.66	40.37	36.91	39.30	367,493
20 Oct 23	41.03000 -0.95	42.47	40.87	41.93	119,057
19 Oct 23	41.98000 -1.42	43.02	40.70	42.95	230,012
18 Oct 23	43.40000 -0.31	44.19	42.18	43.68	230,434
17 Oct 23	43.71000 +3.30	43.97	40.10	40.10	335,297
16 Oct 23	40.41000 +0.75	40.72	39.40	40.00	70,677
13 Oct 23	39.66000 -1.25	41.50	39.52	41.29	75,269
12 Oct 23	40.91000 -0.03	42.22	40.20	40.97	224,106
11 Oct 23	40.94000 +1.35	41.07	38.80	39.64	203,614
10 Oct 23	39.59000 +1.11	40.22	38.67	39.09	223,265
09 Oct 23	38.48000 +0.94	38.67	37.26	37.43	111,601
06 Oct 23	37.54000 +0.60	38.01	36.05	36.63	164,784
05 Oct 23	36.94000 +0.51	37.28	35.37	36.14	124,145
04 Oct 23	36.43000 +0.24	36.49	35.35	35.95	162,592
03 Oct 23	36.19000 -0.84	37.49	35.86	37.30	233,083
02 Oct 23	37.03000 -0.33	37.77	36.63	37.20	189,697
29 Sep 23	37.36000 -1.41	39.08	37.10	38.93	105,757
28 Sep 23	38.77000 -0.28	39.41	38.45	38.45	147,567
27 Sep 23	39.05000 +0.54	39.72	38.40	38.66	155,452
26 Sep 23	38.51000 -0.49	39.62	38.10	38.98	159,501
25 Sep 23	39.00000 -1.11	40.19	38.67	40.01	105,057
22 Sep 23	40.11000 -0.05	41.06	39.63	40.28	112,105
21 Sep 23	40.16000 -0.17	41.64	39.89	40.54	216,144
20 Sep 23	40.33000 -1.15	41.79	40.20	41.62	65,271
19 Sep 23	41.48000 -0.62	42.84	41.26	42.31	76,290
18 Sep 23	42.10000 +1.66	42.30	40.50	40.54	106,101
15 Sep 23	40.44000 -0.97	41.41	40.35	41.41	104,653
14 Sep 23	41.41000 +0.67	41.88	40.58	41.17	129,285
13 Sep 23	40.74000 +0.82	41.28	39.11	39.70	151,565
12 Sep 23	39.92000 +2.06	40.49	37.56	37.56	185,021
11 Sep 23	37.86000 -0.98	39.68	37.27	39.23	274,749
08 Sep 23	38.84000 -1.99	41.83	38.60	40.84	347,394
07 Sep 23	40.83000 -2.08	42.15	40.46	41.88	245,098
06 Sep 23	42.91000 -1.08	44.79	42.80	43.95	168,144
05 Sep 23	43.99000 -1.84	45.80	43.85	45.00	141,939
01 Sep 23	45.83000 +0.27	46.78	45.31	45.92	90,883
31 Aug 23	45.56000 -1.54	47.10	45.33	47.10	197,097
30 Aug 23	47.10000 -1.09	48.79	46.55	48.11	115,889
29 Aug 23	48.19000 +0.50	48.60	46.97	47.84	179,142
28 Aug 23	47.69000 +1.92	47.82	46.08	46.08	90,099
25 Aug 23	45.77000 -0.54	46.42	44.74	46.30	138,758
24 Aug 23	46.31000 -1.00	48.00	46.08	47.46	116,810
23 Aug 23	47.31000 +0.58	47.63	46.17	47.00	221,716
22 Aug 23	46.73000 +2.69	47.00	44.28	44.31	169,805
21 Aug 23	44.04000 -0.71	45.45	43.43	44.69	99,001
18 Aug 23	44.75000 +0.32	45.37	44.01	44.34	162,426
17 Aug 23	44.43000 -0.58	46.23	43.75	45.22	165,110
16 Aug 23	45.01000 +0.21	46.90	44.57	45.06	298,478
15 Aug 23	44.80000 +1.16	46.20	43.35	43.60	412,446
14 Aug 23	43.64000 -1.11	45.34	38.72	43.37	818,441
11 Aug 23	44.75000 +1.85	44.94	42.26	42.76	361,963
10 Aug 23	42.90000 +1.15	43.38	40.15	41.79	237,773
09 Aug 23	41.75000 +0.59	42.90	41.00	41.44	200,907
08 Aug 23	41.16000 +0.44	41.65	40.09	40.68	217,768
07 Aug 23	40.72000 +0.40	40.88	39.80	40.42	175,459
04 Aug 23	40.32000 +0.29	41.54	40.00	40.12	115,434
03 Aug 23	40.03000 -1.40	42.46	39.88	41.42	150,516
02 Aug 23	41.43000 -1.44	42.69	41.43	42.69	139,654
01 Aug 23	42.87000 +0.87	43.55	41.80	42.00	217,400
31 Jul 23	42.00000 +0.82	42.36	41.18	41.18	153,352
28 Jul 23	41.18000 -0.06	42.40	41.04	41.39	253,053
27 Jul 23	41.24000 -2.45	43.89	41.14	43.73	140,236
26 Jul 23	43.69000 -0.37	44.76	43.50	44.06	67,926
25 Jul 23	44.06000 -0.19	44.51	43.28	44.25	80,597
24 Jul 23	44.25000 -0.37	45.63	44.15	44.87	141,577
21 Jul 23	44.62000 +0.73	45.11	43.91	44.21	93,582
20 Jul 23	43.89000 -0.01	44.62	43.65	44.10	55,074
19 Jul 23	43.90000 -0.81	45.23	43.11	45.10	141,208
18 Jul 23	44.71000 -0.16	45.50	44.40	44.85	152,633
17 Jul 23	44.87000 +2.09	45.27	42.78	42.78	241,455
14 Jul 23	42.78000 -0.77	43.71	41.95	43.71	176,094
13 Jul 23	43.55000 +0.36	43.91	42.96	43.52	134,786
12 Jul 23	43.19000 +1.69	43.44	41.60	42.01	193,920
11 Jul 23	41.50000 +0.19	41.69	40.78	41.50	80,205
10 Jul 23	41.31000 -0.33	42.02	40.87	41.73	119,896
07 Jul 23	41.64000 +0.67	42.08	40.86	40.93	102,535
06 Jul 23	40.97000 -2.68	43.92	40.75	43.67	157,646
05 Jul 23	43.65000 +0.83	43.77	42.21	43.09	138,747
03 Jul 23	42.82000 -0.50	43.88	42.70	43.69	66,627
30 Jun 23	43.32000 +0.96	43.45	42.00	42.67	245,739
29 Jun 23	42.36000 +0.62	42.55	41.35	41.75	98,804
28 Jun 23	41.74000 -0.06	43.22	41.62	41.81	113,474
27 Jun 23	41.80000 -0.59	43.67	41.22	42.51	129,941
26 Jun 23	42.39000 +0.35	44.29	41.96	43.33	192,947
23 Jun 23	42.04000 -0.05	43.42	40.96	42.07	238,464
22 Jun 23	42.09000 -1.71	43.69	41.73	43.65	279,270
21 Jun 23	43.80000 +1.03	44.04	42.35	42.60	413,059
20 Jun 23	42.77000 +1.86	43.00	41.39	41.89	387,647
16 Jun 23	40.91000 +2.57	41.16	38.31	38.31	372,566
15 Jun 23	38.34000 +0.15	39.47	38.32	38.41	197,654
14 Jun 23	38.19000 -0.36	38.90	37.69	38.55	119,313
13 Jun 23	38.55000 -0.23	39.35	38.22	38.80	157,364
12 Jun 23	38.78000 -0.36	39.84	38.66	39.00	136,813
09 Jun 23	39.14000 -0.33	40.11	38.76	39.74	154,502
08 Jun 23	39.47000 -0.66	40.76	39.00	40.49	200,787
07 Jun 23	40.13000 -0.70	41.73	39.86	41.73	271,904
06 Jun 23	40.83000 +1.69	41.00	39.11	39.15	330,497
05 Jun 23	39.14000 +0.62	39.26	38.52	39.05	237,437
02 Jun 23	38.52000 +0.13	39.19	38.21	38.70	139,350
01 Jun 23	38.39000 +1.39	38.43	37.00	37.00	96,613
31 May 23	37.00000 -0.46	37.84	36.10	37.62	177,148
30 May 23	37.46000 +0.77	37.64	36.50	36.64	82,077
26 May 23	36.69000 -0.04	37.68	36.20	37.20	56,965
25 May 23	36.73000 +0.02	37.75	36.05	37.06	52,424
24 May 23	36.71000 +0.42	37.07	35.70	36.33	104,792
23 May 23	36.29000 +0.52	37.58	35.67	36.02	179,549
22 May 23	35.77000 -0.35	36.69	35.53	36.27	61,945
19 May 23	36.12000 +0.96	36.73	35.22	35.22	128,959
18 May 23	35.16000 -0.54	35.75	34.40	35.75	138,335
17 May 23	35.70000 +0.57	36.19	35.00	35.15	90,216
16 May 23	35.13000 -1.47	36.50	35.09	36.43	176,091
15 May 23	36.60000 -0.76	36.94	35.26	36.94	267,059
12 May 23	37.36000 +1.12	37.47	36.20	36.35	137,468
11 May 23	36.24000 +1.09	36.45	34.24	35.35	254,924
10 May 23	35.15000 +0.68	35.35	34.55	34.81	90,844
09 May 23	34.47000 +0.66	35.34	33.56	33.94	142,240
08 May 23	33.81000 -0.32	34.98	33.80	34.49	102,480
05 May 23	34.13000 +1.60	34.51	32.79	33.18	59,672
04 May 23	32.53000 -0.72	33.92	32.10	33.47	65,305
03 May 23	33.25000 -0.59	34.37	33.05	34.00	90,291
02 May 23	33.84000 +0.42	33.96	32.50	33.39	118,045
01 May 23	33.42000 -0.72	34.24	32.82	33.93	72,156
28 Apr 23	34.14000 -0.12	34.43	33.01	34.18	114,087
27 Apr 23	34.26000 -0.17	34.66	33.82	34.66	122,014
26 Apr 23	34.43000 +0.02	35.00	33.78	34.50	130,390
25 Apr 23	34.41000 -0.36	34.77	33.96	34.55	97,601
24 Apr 23	34.77000 +0.47	35.39	33.65	34.28	112,211
21 Apr 23	34.30000 -0.89	35.67	33.80	35.11	199,519
20 Apr 23	35.19000 +0.03	35.50	34.73	34.83	138,008
19 Apr 23	35.16000 -1.48	36.68	34.75	36.58	204,493
18 Apr 23	36.64000 -0.99	38.22	36.11	37.79	238,169
17 Apr 23	37.63000 +0.07	37.76	36.31	37.37	106,752
14 Apr 23	37.56000 +0.61	37.98	36.74	37.19	156,771
13 Apr 23	36.95000 +0.54	37.11	36.08	36.62	103,667
12 Apr 23	36.41000 +1.87	36.51	35.12	35.12	159,751
11 Apr 23	34.54000 +0.12	35.48	34.41	35.00	232,497
10 Apr 23	34.42000 +0.71	34.93	33.51	33.92	212,837
06 Apr 23	33.71000 -0.14	34.07	33.37	34.04	56,570
05 Apr 23	33.85000 +0.55	34.00	32.78	32.91	116,193
04 Apr 23	33.30000 -1.33	34.67	32.88	34.67	79,020
03 Apr 23	34.63000 +1.65	34.67	33.20	33.28	145,752
31 Mar 23	32.98000 +0.26	33.49	32.36	32.90	511,985
30 Mar 23	32.72000 -0.21	33.82	31.90	33.10	104,754
29 Mar 23	32.93000 +0.35	33.33	32.40	32.87	189,567
28 Mar 23	32.58000 +1.78	32.65	30.60	30.95	323,833
27 Mar 23	30.80000 +1.80	30.95	29.05	29.48	216,181
24 Mar 23	29.00000 +0.98	29.17	27.43	27.84	677,563
23 Mar 23	28.02000 -0.28	28.96	27.86	28.45	106,690
22 Mar 23	28.30000 -1.05	29.48	28.24	29.48	84,253
21 Mar 23	29.35000 +1.22	29.43	28.36	28.64	141,764
20 Mar 23	28.13000 -0.27	28.81	27.80	28.30	131,256
17 Mar 23	28.40000 -0.20	28.82	27.78	28.46	107,271
16 Mar 23	28.60000 +1.22	28.74	26.95	27.02	175,269
15 Mar 23	27.38000 -1.45	28.17	26.86	28.12	250,688
14 Mar 23	28.83000 +0.16	30.04	28.41	28.80	161,185
13 Mar 23	28.67000 -0.91	30.58	28.50	29.27	277,303
10 Mar 23	29.58000 -2.34	32.25	29.06	32.07	360,626
09 Mar 23	31.92000 -1.16	33.23	31.92	32.89	96,202
08 Mar 23	33.08000 +0.00	33.54	32.30	33.08	96,814
07 Mar 23	33.08000 -0.93	34.45	32.12	34.00	147,602
06 Mar 23	34.01000 +1.52	34.07	32.67	33.09	176,976
03 Mar 23	32.49000 +0.18	33.35	32.24	32.24	116,528
02 Mar 23	32.31000 -1.21	33.40	32.12	33.40	121,332
01 Mar 23	33.52000 +0.53	33.72	32.69	33.00	161,298
28 Feb 23	32.99000 -0.47	33.67	32.56	33.52	156,281
27 Feb 23	33.46000 +0.45	34.00	33.19	33.30	114,708
24 Feb 23	33.01000 +0.17	33.13	32.00	32.52	71,739
23 Feb 23	32.84000 +0.50	33.42	32.63	32.69	90,646
22 Feb 23	32.34000 -0.06	32.88	32.00	32.50	94,366
21 Feb 23	32.40000 -0.70	33.13	32.23	33.02	76,959
17 Feb 23	33.10000 -0.75	33.44	32.55	33.44	125,013
16 Feb 23	33.85000 -0.36	34.75	33.72	33.92	126,399
15 Feb 23	34.21000 +0.39	34.48	33.09	33.61	101,711
14 Feb 23	33.82000 +0.02	34.67	33.43	33.60	100,013
13 Feb 23	33.80000 +0.90	34.19	32.70	32.87	86,428
10 Feb 23	32.90000 +0.70	33.17	32.31	32.31	57,505
09 Feb 23	32.20000 -1.20	33.78	32.00	33.78	125,873
08 Feb 23	33.40000 +0.74	33.71	32.49	32.49	158,332
07 Feb 23	32.66000 -0.14	33.58	32.30	32.67	122,738
06 Feb 23	32.80000 +0.27	32.92	31.38	32.53	190,909
03 Feb 23	32.53000 -1.26	33.54	32.04	33.11	273,372
02 Feb 23	33.79000 +0.01	34.18	33.28	34.00	110,088
01 Feb 23	33.78000 -0.05	34.09	33.10	34.00	91,020
31 Jan 23	33.83000 +1.34	33.98	32.50	32.70	91,861
30 Jan 23	32.49000 -1.27	33.89	32.03	33.69	252,457
27 Jan 23	33.76000 -1.10	34.74	33.67	34.70	77,504
26 Jan 23	34.86000 -0.48	35.86	34.40	35.52	117,021
25 Jan 23	35.34000 +1.01	35.40	33.61	34.25	163,408
24 Jan 23	34.33000 +0.12	34.60	33.29	34.06	123,391
23 Jan 23	34.21000 +0.01	35.45	33.93	34.30	189,419
20 Jan 23	34.20000 +1.37	34.53	32.40	32.83	245,382
19 Jan 23	32.83000 -0.27	33.09	30.78	32.93	591,406
18 Jan 23	33.10000 -2.02	36.75	33.04	35.29	381,465
17 Jan 23	35.12000 +0.13	35.97	34.76	35.25	282,184
13 Jan 23	34.99000 -0.11	35.42	34.19	34.74	258,055
12 Jan 23	35.10000 -0.83	35.75	33.61	35.43	301,192
11 Jan 23	35.93000 +2.04	36.87	34.08	34.08	497,145
10 Jan 23	33.89000 +0.29	34.11	33.26	34.00	135,193
09 Jan 23	33.60000 +0.18	34.19	32.61	33.55	284,236
06 Jan 23	33.42000 +0.47	34.50	33.05	33.10	312,194
05 Jan 23	32.95000 +1.08	33.02	31.65	31.93	159,928
04 Jan 23	31.87000 +0.74	31.97	30.21	30.92	117,201
03 Jan 23	31.13000 -0.81	32.39	31.10	32.30	256,260
30 Dec 22	31.94000 +0.80	32.00	31.34	31.34	88,434
29 Dec 22	31.14000 +0.33	31.75	31.13	31.24	168,983
28 Dec 22	30.81000 -0.08	31.40	30.38	30.79	227,947
27 Dec 22	30.89000 +0.94	31.00	29.74	29.99	273,629
23 Dec 22	29.95000 +0.36	30.30	29.03	29.40	253,668
22 Dec 22	29.59000 +0.73	29.70	28.90	29.14	172,996
21 Dec 22	28.86000 +0.82	29.00	28.21	28.45	153,141
20 Dec 22	28.04000 +0.27	28.94	27.59	27.75	113,327
19 Dec 22	27.77000 +1.66	27.78	26.00	26.39	182,423
16 Dec 22	26.11000 +0.63	26.16	25.22	25.22	143,151
15 Dec 22	25.48000 -0.22	25.67	25.01	25.19	104,907
14 Dec 22	25.70000 -0.31	26.14	24.87	26.01	191,355
13 Dec 22	26.01000 -0.44	27.30	25.97	27.30	136,303
12 Dec 22	26.45000 +0.47	26.92	25.79	25.79	240,635
09 Dec 22	25.98000 -0.20	26.38	25.60	26.09	103,349
08 Dec 22	26.18000 -1.46	27.89	26.07	27.64	91,652
07 Dec 22	27.64000 +0.60	28.00	27.07	27.13	111,934
06 Dec 22	27.04000 -0.38	27.45	26.31	27.45	151,951
05 Dec 22	27.42000 -1.22	28.82	27.26	28.62	110,098
02 Dec 22	28.64000 -0.47	29.44	28.63	28.97	99,999
01 Dec 22	29.11000 +0.46	29.46	28.40	28.87	169,019
30 Nov 22	28.65000 -0.34	29.40	28.21	29.00	97,437
29 Nov 22	28.99000 +1.00	29.15	27.88	27.99	95,587
28 Nov 22	27.99000 +0.42	27.99	27.08	27.50	160,643
25 Nov 22	27.57000 +0.87	27.57	26.48	26.48	52,607
23 Nov 22	26.70000 +0.56	26.72	25.91	26.14	158,513
22 Nov 22	26.14000 +0.14	26.32	25.87	26.08	94,957
21 Nov 22	26.00000 -0.29	26.48	25.44	26.30	40,749
18 Nov 22	26.29000 +0.42	26.35	25.20	25.97	62,446
17 Nov 22	25.87000 -0.40	26.13	24.90	26.12	81,272
16 Nov 22	26.27000 -0.79	27.21	25.95	26.87	65,098
15 Nov 22	27.06000 +0.20	27.60	26.81	27.60	94,120
14 Nov 22	26.86000 +0.91	27.33	25.60	25.90	147,845
11 Nov 22	25.95000 +0.87	26.02	24.86	25.10	87,083
10 Nov 22	25.08000 -0.16	26.22	24.84	26.22	148,058
09 Nov 22	25.24000 -1.06	26.44	24.91	25.87	116,273
08 Nov 22	26.30000 +1.11	26.46	25.09	26.00	167,454
07 Nov 22	25.19000 +2.81	26.38	25.19	26.38	114,539
14 Oct 22	22.38000 -0.58	22.99	22.00	22.99	84,698
13 Oct 22	22.96000 +0.70	23.10	21.93	22.00	142,176
12 Oct 22	22.26000 -0.53	22.83	22.26	22.76	49,177
11 Oct 22	22.79000 -0.87	23.55	22.65	23.46	95,566
10 Oct 22	23.66000 -0.07	24.13	23.07	23.75	71,725
07 Oct 22	23.73000 -0.51	24.59	23.66	24.29	40,018
06 Oct 22	24.24000 +0.27	24.60	23.27	23.90	77,699
05 Oct 22	23.97000 +0.19	24.34	23.08	23.65	71,811
04 Oct 22	23.78000 -0.33	24.69	23.43	24.47	120,022
03 Oct 22	24.11000 +1.34	24.36	23.07	23.28	123,986
30 Sep 22	22.77000 -0.31	23.51	22.77	23.02	68,268
29 Sep 22	23.08000 +0.11	23.30	22.09	22.81	118,719
28 Sep 22	22.97000 +0.52	23.33	22.00	22.78	83,254
27 Sep 22	22.45000 +0.04	23.10	22.40	22.41	60,545
26 Sep 22	22.41000 -1.31	23.49	22.35	23.30	120,521
23 Sep 22	23.72000 -0.93	24.69	23.04	24.32	168,405
22 Sep 22	24.65000 -0.19	25.49	24.31	24.91	122,773
21 Sep 22	24.84000 -0.57	25.76	24.52	25.76	91,830
20 Sep 22	25.41000 -0.53	25.84	25.01	25.80	55,814
19 Sep 22	25.94000 +0.93	26.24	24.69	24.83	79,082
16 Sep 22	25.01000 -0.33	25.41	24.30	24.83	81,985
15 Sep 22	25.34000 -1.42	26.90	25.21	26.67	83,471
14 Sep 22	26.76000 +0.78	26.86	25.78	25.79	144,138
13 Sep 22	25.98000 -0.78	26.76	25.57	26.29	104,392
12 Sep 22	26.76000 +0.06	27.95	26.35	26.80	292,526
09 Sep 22	26.70000 +0.86	26.70	25.77	26.17	250,137
08 Sep 22	25.84000 -0.23	26.50	25.49	26.04	105,339
07 Sep 22	26.07000 +0.89	26.34	25.24	25.24	227,144
06 Sep 22	25.18000 +0.52	25.57	24.46	24.71	97,805
02 Sep 22	24.66000 +0.25	25.17	24.19	24.64	47,813
01 Sep 22	24.41000 +0.02	24.67	23.64	24.02	104,751
31 Aug 22	24.39000 -0.55	25.02	24.10	24.73	180,700
30 Aug 22	24.94000 -1.01	26.32	24.82	25.86	89,206
29 Aug 22	25.95000 -0.18	26.69	25.86	25.89	144,393
26 Aug 22	26.13000 -0.35	26.67	25.74	26.65	131,709
25 Aug 22	26.48000 +0.28	26.61	25.71	26.37	138,641
24 Aug 22	26.20000 +1.21	26.33	24.77	24.99	277,411
23 Aug 22	24.99000 +0.61	25.11	24.25	24.60	130,874
22 Aug 22	24.38000 +0.16	24.60	23.34	24.03	49,338
19 Aug 22	24.22000 -1.02	25.16	23.84	25.05	104,066
18 Aug 22	25.24000 +1.05	25.42	23.98	24.17	169,616
17 Aug 22	24.19000 +0.13	24.51	23.76	23.76	61,057
16 Aug 22	24.06000 -0.13	24.21	23.60	24.09	98,022
15 Aug 22	24.19000 -0.20	24.59	23.80	24.06	42,511
12 Aug 22	24.39000 -0.09	24.68	22.32	23.79	144,436
11 Aug 22	24.48000 +0.28	24.80	23.91	24.34	87,803
10 Aug 22	24.20000 -0.18	24.79	23.91	24.71	136,951
09 Aug 22	24.38000 -0.49	24.99	24.00	24.88	59,764
08 Aug 22	24.87000 +0.76	24.99	24.33	24.33	105,448
05 Aug 22	24.11000 +0.43	24.24	23.06	23.30	54,288
04 Aug 22	23.68000 -0.13	24.76	23.56	23.92	120,740
03 Aug 22	23.81000 +0.91	24.00	22.80	23.07	89,237
02 Aug 22	22.90000 -1.02	24.00	22.88	23.68	109,482
01 Aug 22	23.92000 -0.03	24.19	23.26	23.95	142,942
29 Jul 22	23.95000 +0.30	24.63	23.24	23.67	210,875
28 Jul 22	23.65000 +1.31	23.74	22.52	22.52	201,909
27 Jul 22	22.34000 +0.88	22.48	21.10	21.56	102,531
26 Jul 22	21.46000 +0.18	21.66	21.00	21.28	94,506
25 Jul 22	21.28000 +0.85	21.40	20.50	20.62	94,799
22 Jul 22	20.43000 +0.30	20.74	20.05	20.21	152,247
21 Jul 22	20.13000 -0.35	20.34	19.66	20.34	113,143
20 Jul 22	20.48000 -0.78	21.19	20.41	21.06	174,666
19 Jul 22	21.26000 +0.18	21.49	21.16	21.20	48,145
18 Jul 22	21.08000 +0.04	21.59	20.96	21.23	49,222
15 Jul 22	21.04000 +0.57	21.10	20.16	20.61	92,334
14 Jul 22	20.47000 -0.70	20.91	20.30	20.79	121,706
13 Jul 22	21.17000 +0.28	21.40	20.62	20.89	66,109
12 Jul 22	20.89000 +0.20	21.10	20.18	20.41	135,291
11 Jul 22	20.69000 -0.27	21.06	20.20	20.59	111,378
08 Jul 22	20.96000 +0.11	21.17	20.40	20.75	76,719
07 Jul 22	20.85000 +1.13	21.09	19.98	19.98	172,721
06 Jul 22	19.72000 -0.03	20.14	19.25	19.77	225,288
05 Jul 22	19.75000 -1.61	20.48	19.33	20.48	323,766
01 Jul 22	21.36000 +0.88	21.56	20.45	20.50	98,808
30 Jun 22	20.48000 -0.26	20.92	20.10	20.48	119,634
29 Jun 22	20.74000 -0.18	21.17	20.24	20.94	207,545
28 Jun 22	20.92000 -0.45	21.69	20.92	21.40	177,375
27 Jun 22	21.37000 +1.64	21.51	20.19	20.57	194,822
24 Jun 22	19.73000 -0.11	20.41	18.71	19.78	179,476
23 Jun 22	19.84000 -0.65	20.75	19.57	20.46	97,854
22 Jun 22	20.49000 +0.44	20.67	19.26	19.68	114,866
21 Jun 22	20.05000 +0.32	20.46	19.56	19.73	102,647
17 Jun 22	19.73000 -0.45	20.58	19.44	20.19	180,933
16 Jun 22	20.18000 -0.53	20.65	19.92	20.48	114,059
15 Jun 22	20.71000 +0.63	21.00	20.15	20.15	121,994
14 Jun 22	20.08000 -0.32	20.60	19.85	20.43	184,953
13 Jun 22	20.40000 -0.75	21.08	20.22	21.08	173,517
10 Jun 22	21.15000 -1.09	22.16	20.84	21.81	312,630
09 Jun 22	22.24000 -0.76	23.19	21.96	22.88	245,068
08 Jun 22	23.00000 -0.37	23.68	22.83	23.36	95,699
07 Jun 22	23.37000 +0.38	23.37	22.53	22.74	98,443
06 Jun 22	22.99000 -0.57	24.00	22.72	24.00	75,979
03 Jun 22	23.56000 +0.26	23.66	22.96	23.12	99,022
02 Jun 22	23.30000 +0.04	23.60	22.81	23.28	142,879
01 Jun 22	23.26000 -0.41	23.96	23.02	23.67	167,795
31 May 22	23.67000 -0.29	24.21	23.36	23.98	115,292
27 May 22	23.96000 -0.29	24.69	23.81	24.50	78,790
26 May 22	24.25000 +0.53	24.47	23.95	24.25	115,885
25 May 22	23.72000 +0.78	23.79	22.94	22.94	40,942
24 May 22	22.94000 +0.81	22.95	21.82	22.08	123,980
23 May 22	22.13000 +0.65	22.37	21.58	21.58	76,469
20 May 22	21.48000 -0.04	22.00	21.14	21.61	63,738
19 May 22	21.52000 +0.20	21.99	21.43	21.68	55,850
18 May 22	21.32000 -0.95	22.40	21.01	22.40	58,602
17 May 22	22.27000 +0.62	22.39	21.89	22.02	71,579
16 May 22	21.65000 +0.20	22.05	21.44	21.45	69,684
13 May 22	21.45000 +0.77	21.56	20.86	21.23	99,983
12 May 22	20.68000 -0.24	21.57	20.21	20.90	113,861
11 May 22	20.92000 +0.60	21.28	20.32	20.32	64,343
10 May 22	20.32000 +0.77	20.43	19.54	19.86	170,423
09 May 22	19.55000 -0.92	20.19	19.29	20.13	231,741
06 May 22	20.47000 -0.09	20.75	20.22	20.50	75,554
05 May 22	20.56000 -1.02	21.36	20.10	21.36	184,962
04 May 22	21.58000 +0.31	21.85	20.48	21.24	141,945
03 May 22	21.27000 +0.65	21.51	20.55	20.66	150,339
02 May 22	20.62000 -0.95	21.39	20.30	21.32	244,515
29 Apr 22	21.57000 -0.81	22.89	21.49	22.62	121,726
28 Apr 22	22.38000 +0.18	22.65	21.61	22.41	66,005
27 Apr 22	22.20000 +0.70	22.43	21.32	21.76	95,789
26 Apr 22	21.50000 -0.97	22.42	21.50	22.42	106,437
25 Apr 22	22.47000 -0.12	22.58	21.31	22.20	202,439
22 Apr 22	22.59000 -0.46	23.10	22.38	23.05	76,449
21 Apr 22	23.05000 -1.60	25.00	22.62	25.00	139,901
20 Apr 22	24.65000 -0.43	25.33	24.35	25.30	150,956
19 Apr 22	25.08000 +1.03	25.16	24.18	24.28	142,873
18 Apr 22	24.05000 -0.84	25.86	24.01	25.15	128,390
14 Apr 22	24.89000 +0.73	25.00	24.02	24.04	188,864
13 Apr 22	24.16000 +0.42	24.22	23.41	23.60	116,111
12 Apr 22	23.74000 +0.20	23.98	23.48	23.75	67,118
11 Apr 22	23.54000 -0.61	24.15	23.41	24.08	89,168
08 Apr 22	24.15000 +0.70	24.49	23.52	23.52	75,340
07 Apr 22	23.45000 +0.10	23.56	22.97	23.26	165,457
06 Apr 22	23.35000 -0.62	23.80	22.33	23.67	153,597
05 Apr 22	23.97000 +0.02	24.79	23.67	23.99	195,393
04 Apr 22	23.95000 -0.12	25.00	23.81	24.20	168,938
01 Apr 22	24.07000 +0.44	24.51	23.44	23.60	202,217
31 Mar 22	23.63000 +0.72	23.87	22.82	22.88	126,617
30 Mar 22	22.91000 +0.47	23.15	22.35	22.42	137,593
29 Mar 22	22.44000 -0.62	23.11	22.42	23.05	54,455
28 Mar 22	23.06000 +0.15	23.40	22.61	23.00	85,613
25 Mar 22	22.91000 +0.00	23.23	22.57	23.00	88,125
24 Mar 22	22.91000 +0.54	23.62	22.23	22.32	201,934
23 Mar 22	22.37000 +0.14	22.94	22.30	22.51	148,427
22 Mar 22	22.23000 +0.20	22.83	21.94	22.32	150,689
21 Mar 22	22.03000 +0.58	22.22	21.15	21.60	94,873
18 Mar 22	21.45000 -0.06	21.81	21.18	21.45	168,193
17 Mar 22	21.51000 +0.58	21.71	20.79	20.95	161,381
16 Mar 22	20.93000 -0.34	21.82	20.53	21.40	155,710
15 Mar 22	21.27000 -0.37	21.80	21.05	21.34	158,310
14 Mar 22	21.64000 -1.21	22.86	21.44	22.85	177,078
11 Mar 22	22.85000 -1.26	24.34	22.72	23.60	168,193
10 Mar 22	24.11000 +0.97	24.56	22.97	22.97	125,674
09 Mar 22	23.14000 -0.06	23.50	22.63	23.32	174,906
08 Mar 22	23.20000 -0.21	23.93	22.75	23.50	195,441
07 Mar 22	23.41000 -0.52	24.66	23.29	24.04	168,406
04 Mar 22	23.93000 -0.17	24.59	23.26	24.42	190,787
03 Mar 22	24.10000 +0.54	24.40	23.10	24.07	342,600
02 Mar 22	23.56000 +0.37	24.22	22.80	23.79	374,983
01 Mar 22	23.19000 +2.24	23.30	20.51	21.03	1,112,812
28 Feb 22	20.95000 -0.65	21.73	20.36	21.63	176,702
25 Feb 22	21.60000 +0.61	21.64	20.97	21.18	76,352
24 Feb 22	20.99000 -0.09	20.99	20.05	20.71	102,593
23 Feb 22	21.08000 +0.00	21.51	20.23	21.19	139,004
22 Feb 22	21.08000 +0.78	21.20	20.35	20.45	236,639
18 Feb 22	20.30000 -0.28	20.70	20.13	20.42	50,272
17 Feb 22	20.58000 +0.18	20.80	20.30	20.45	85,383
16 Feb 22	20.40000 +0.50	20.55	19.56	19.80	144,727
15 Feb 22	19.90000 +0.01	20.19	19.65	19.99	87,444
14 Feb 22	19.89000 -0.42	20.70	19.61	20.32	105,367
11 Feb 22	20.31000 +1.30	21.54	19.03	19.03	569,228
10 Feb 22	19.01000 -0.16	19.60	18.80	18.82	85,799
09 Feb 22	19.17000 +0.23	19.37	18.92	19.08	74,784
08 Feb 22	18.94000 +0.00	19.11	18.75	18.94	44,356
07 Feb 22	18.94000 -0.29	19.57	18.93	19.38	77,130
04 Feb 22	19.23000 -0.21	19.53	18.89	19.32	68,684
03 Feb 22	19.44000 -0.58	19.84	19.34	19.73	68,229
02 Feb 22	20.02000 -0.26	20.75	19.84	20.49	63,061
01 Feb 22	20.28000 +0.40	20.40	19.84	19.90	59,066
31 Jan 22	19.88000 +0.44	20.15	19.14	19.34	93,832
28 Jan 22	19.44000 +0.59	20.05	19.17	19.96	134,672
27 Jan 22	18.85000 -0.23	19.36	18.66	19.10	47,235
26 Jan 22	19.08000 -0.05	19.35	18.80	19.35	108,254
25 Jan 22	19.13000 +0.50	19.44	18.11	18.52	80,951
24 Jan 22	18.63000 +0.05	18.74	17.97	18.64	258,204
21 Jan 22	18.58000 +0.11	18.76	18.05	18.33	159,798
20 Jan 22	18.47000 -0.24	19.10	18.36	18.78	65,621
19 Jan 22	18.71000 +0.27	18.90	18.48	18.53	156,548
18 Jan 22	18.44000 -1.04	19.16	18.41	19.06	210,034
14 Jan 22	19.48000 +0.02	19.59	19.09	19.41	39,480
13 Jan 22	19.46000 -0.22	20.04	19.30	19.68	54,464
12 Jan 22	19.68000 +0.79	19.74	18.78	18.89	110,102
11 Jan 22	18.89000 +0.22	19.09	18.51	18.76	76,083
10 Jan 22	18.67000 -0.49	19.29	18.43	19.25	162,904
07 Jan 22	19.16000 +0.41	19.30	18.58	18.74	82,702
06 Jan 22	18.75000 -0.21	19.13	18.73	18.95	45,115
05 Jan 22	18.96000 -1.02	20.14	18.72	20.14	163,289
04 Jan 22	19.98000 -0.07	20.38	19.72	20.28	146,267
03 Jan 22	20.05000 -1.06	21.38	20.01	21.11	169,271
31 Dec 21	21.11000 +0.23	21.28	20.71	20.71	70,900
30 Dec 21	20.88000 +0.42	21.20	20.35	20.66	243,688
29 Dec 21	20.46000 -0.17	20.78	19.90	20.70	115,020
28 Dec 21	20.63000 +0.63	20.99	20.16	20.16	271,352
27 Dec 21	20.00000 +0.27	20.15	19.61	19.95	100,113
23 Dec 21	19.73000 +0.09	20.00	19.50	19.74	65,160
22 Dec 21	19.64000 +0.00	19.79	19.35	19.60	52,414
21 Dec 21	19.64000 +0.63	19.89	18.91	19.19	118,994
20 Dec 21	19.01000 +0.27	19.02	18.32	18.52	125,015
17 Dec 21	18.74000 -0.19	19.18	18.58	18.79	101,028
16 Dec 21	18.93000 +0.69	19.07	18.49	18.49	98,852
15 Dec 21	18.24000 +0.29	18.63	17.58	17.79	177,457
14 Dec 21	17.95000 -0.12	18.46	17.84	18.01	77,484
13 Dec 21	18.07000 -0.53	18.52	18.07	18.52	94,369
10 Dec 21	18.60000 -0.31	19.14	18.56	18.85	77,488
09 Dec 21	18.91000 -0.09	19.25	18.23	18.69	152,772
08 Dec 21	19.00000 -0.04	19.26	18.87	18.89	55,028
07 Dec 21	19.04000 +0.22	19.25	18.98	19.03	61,794
06 Dec 21	18.82000 +0.34	19.16	18.59	18.67	121,540
03 Dec 21	18.48000 -0.26	18.88	17.96	18.70	174,559
02 Dec 21	18.74000 +0.97	19.25	17.78	17.78	211,705
01 Dec 21	17.77000 +1.25	18.35	16.74	16.90	279,010
30 Nov 21	16.52000 -0.22	16.96	16.35	16.60	1,752,021
29 Nov 21	16.74000 -0.06	17.13	16.70	16.98	193,326
26 Nov 21	16.80000 -0.64	17.36	16.80	17.00	204,424
24 Nov 21	17.44000 -0.31	17.85	17.30	17.61	138,283
23 Nov 21	17.75000 +0.37	17.89	17.30	17.30	144,171
22 Nov 21	17.38000 -0.37	17.86	17.09	17.66	204,874
19 Nov 21	17.75000 -0.60	18.67	17.71	18.09	175,373
18 Nov 21	18.35000 +0.59	18.75	17.66	17.77	117,150
17 Nov 21	17.76000 +0.02	18.15	17.60	17.75	130,364
16 Nov 21	17.74000 -0.61	18.59	17.70	18.22	151,843
15 Nov 21	18.35000 -0.19	18.86	18.12	18.83	158,850
12 Nov 21	18.54000 -0.55	19.18	18.15	19.01	248,507
11 Nov 21	19.09000 +0.24	19.90	18.98	19.20	118,848
10 Nov 21	18.85000 +0.08	19.29	18.64	19.07	131,741
09 Nov 21	18.77000 -0.22	19.40	18.62	19.00	165,150
08 Nov 21	18.99000 +0.89	19.14	18.32	18.54	221,215
05 Nov 21	18.10000 +0.48	18.49	17.56	17.60	172,358
04 Nov 21	17.62000 -0.58	18.33	17.54	18.17	121,339
03 Nov 21	18.20000 +0.29	18.49	17.97	18.49	118,843
02 Nov 21	17.91000 -0.21	18.50	17.57	18.01	153,312
01 Nov 21	18.12000 -0.21	18.73	18.02	18.33	84,027
29 Oct 21	18.33000 -0.60	18.90	18.15	18.90	153,947
28 Oct 21	18.93000 -0.16	19.22	18.82	19.02	84,877
27 Oct 21	19.09000 -0.96	20.00	19.02	19.90	109,758
26 Oct 21	20.05000 -0.39	20.43	19.94	20.31	98,192
25 Oct 21	20.44000 +0.33	21.00	20.29	20.29	120,162
22 Oct 21	20.11000 -0.49	20.32	19.65	20.32	83,609
21 Oct 21	20.60000 -0.29	20.89	19.82	20.71	136,194
20 Oct 21	20.89000 +0.42	21.10	20.41	20.59	215,474
19 Oct 21	20.47000 +0.76	20.51	19.39	19.70	198,527
18 Oct 21	19.71000 +0.14	20.20	19.36	19.58	139,854
15 Oct 21	19.57000 -0.22	20.47	19.41	20.30	129,143
14 Oct 21	19.79000 +0.18	20.22	19.70	19.92	115,329
13 Oct 21	19.61000 +0.01	19.95	19.40	19.53	54,487
12 Oct 21	19.60000 -0.33	20.20	19.52	20.03	121,986
11 Oct 21	19.93000 +1.78	20.34	18.59	18.59	460,903
08 Oct 21	18.15000 +0.11	18.75	18.03	18.20	67,429
07 Oct 21	18.04000 +0.27	18.29	17.44	17.74	130,888
06 Oct 21	17.77000 -0.49	18.30	17.54	18.14	169,853
05 Oct 21	18.26000 +0.20	18.42	18.10	18.30	187,415
04 Oct 21	18.06000 +0.62	18.40	17.70	17.75	178,619
01 Oct 21	17.44000 -0.03	17.85	17.39	17.65	137,146
30 Sep 21	17.47000 +0.02	17.90	17.44	17.76	105,319
29 Sep 21	17.45000 +0.82	17.49	16.81	16.81	86,765
28 Sep 21	16.63000 +0.06	16.85	16.40	16.40	81,766
27 Sep 21	16.57000 +0.22	16.68	16.30	16.30	69,073
24 Sep 21	16.35000 -0.36	16.83	16.30	16.80	56,041
23 Sep 21	16.71000 -0.18	17.29	16.70	16.91	64,394
22 Sep 21	16.89000 +0.19	17.20	16.76	16.86	66,582
21 Sep 21	16.70000 +0.09	17.10	16.53	16.68	90,107
20 Sep 21	16.61000 -1.04	17.19	16.21	17.19	222,146
17 Sep 21	17.65000 -0.65	18.53	17.60	18.24	160,913
16 Sep 21	18.30000 +0.52	18.58	17.27	17.78	167,690
15 Sep 21	17.78000 -0.21	18.23	17.40	17.90	119,068
14 Sep 21	17.99000 -0.47	18.94	17.78	18.70	146,586
13 Sep 21	18.46000 +1.81	18.77	17.86	18.50	476,330
10 Sep 21	16.65000 -0.35	17.26	16.35	17.26	107,930
09 Sep 21	17.00000 -0.41	17.80	16.81	17.25	142,191
08 Sep 21	17.41000 -0.88	18.50	17.14	18.34	217,731
07 Sep 21	18.29000 +1.30	18.42	16.82	16.99	147,407
03 Sep 21	16.99000 -0.25	17.46	16.81	17.28	77,336
02 Sep 21	17.24000 -0.15	18.06	17.10	17.67	80,937
01 Sep 21	17.39000 -0.82	18.55	17.36	18.21	96,946
31 Aug 21	18.21000 -0.26	19.21	18.02	18.82	206,852
30 Aug 21	18.47000 +0.98	18.55	17.54	17.58	229,544
27 Aug 21	17.49000 +0.64	17.79	17.00	17.03	182,681
26 Aug 21	16.85000 -0.17	17.23	16.75	17.11	57,545
25 Aug 21	17.02000 -0.14	17.32	16.95	17.14	109,929
24 Aug 21	17.16000 +1.22	17.23	15.99	15.99	105,322
23 Aug 21	15.94000 +0.42	16.02	15.57	15.67	94,881
20 Aug 21	15.52000 +0.31	15.77	15.02	15.06	56,947
19 Aug 21	15.21000 -0.19	15.48	15.01	15.21	104,569
18 Aug 21	15.40000 -0.42	15.79	15.35	15.72	86,756
17 Aug 21	15.82000 -0.35	16.19	15.69	16.17	32,102
16 Aug 21	16.17000 -0.43	16.69	15.93	16.57	73,320
13 Aug 21	16.60000 +0.36	16.66	16.24	16.26	114,823
12 Aug 21	16.24000 +0.54	16.33	15.45	15.45	139,252
11 Aug 21	15.70000 -0.10	15.97	15.37	15.80	182,616
10 Aug 21	15.80000 +0.35	15.89	15.34	15.34	130,699
09 Aug 21	15.45000 -0.05	15.50	15.33	15.41	47,622
06 Aug 21	15.50000 +0.02	15.61	15.40	15.54	67,939
05 Aug 21	15.48000 +0.23	15.51	15.32	15.32	83,140
04 Aug 21	15.25000 -0.25	15.51	15.20	15.39	62,878
03 Aug 21	15.50000 +0.00	15.63	15.30	15.61	86,547
02 Aug 21	15.50000 -0.01	15.76	15.33	15.49	98,230
30 Jul 21	15.51000 -1.11	16.59	15.50	16.59	112,445
29 Jul 21	16.62000 -0.03	16.85	16.51	16.73	77,216
28 Jul 21	16.65000 +0.04	16.70	16.45	16.52	41,753
27 Jul 21	16.61000 +0.23	16.63	16.20	16.30	55,835
26 Jul 21	16.38000 +0.28	16.41	16.16	16.28	37,932
23 Jul 21	16.10000 -0.44	16.67	16.06	16.63	85,794
22 Jul 21	16.54000 +0.23	16.69	15.70	16.34	58,863
21 Jul 21	16.31000 +0.07	16.57	16.24	16.28	40,171
20 Jul 21	16.24000 +0.78	16.27	15.40	15.40	59,476
19 Jul 21	15.46000 -0.26	15.59	15.18	15.57	89,522
16 Jul 21	15.72000 +0.17	16.03	15.51	15.58	32,893
15 Jul 21	15.55000 -0.22	16.04	15.47	15.76	61,941
14 Jul 21	15.77000 -0.63	16.56	15.72	16.56	47,948
13 Jul 21	16.40000 +0.07	16.58	16.17	16.31	47,854
12 Jul 21	16.33000 +0.45	16.40	15.67	15.90	37,379
09 Jul 21	15.88000 +0.25	15.95	15.39	15.64	61,866
08 Jul 21	15.63000 +0.23	15.69	15.10	15.32	100,215
07 Jul 21	15.40000 +0.27	15.47	15.06	15.13	46,776
06 Jul 21	15.13000 +0.01	15.43	15.05	15.29	60,690
02 Jul 21	15.12000 +0.23	15.20	14.71	14.94	46,553
01 Jul 21	14.89000 -0.28	15.28	14.82	15.24	41,869
30 Jun 21	15.17000 +0.17	15.24	14.78	15.05	116,064
29 Jun 21	15.00000 -0.20	15.29	15.00	15.21	114,977
28 Jun 21	15.20000 -0.25	15.45	15.10	15.45	75,634
25 Jun 21	15.45000 -0.95	16.50	15.31	16.38	256,140
24 Jun 21	16.40000 -0.07	16.63	16.23	16.51	62,857
23 Jun 21	16.47000 -0.41	17.02	16.35	16.67	63,808
22 Jun 21	16.88000 +0.29	17.00	16.23	16.73	72,178
21 Jun 21	16.59000 -0.01	16.94	16.45	16.62	46,278
18 Jun 21	16.60000 -0.29	16.86	16.53	16.86	36,837
17 Jun 21	16.89000 -0.10	17.18	16.89	17.05	96,045
16 Jun 21	16.99000 -0.08	17.27	16.82	17.04	50,060
15 Jun 21	17.07000 +0.03	17.28	16.64	17.07	43,671
14 Jun 21	17.04000 +0.27	17.18	16.65	16.75	74,672
11 Jun 21	16.77000 -0.64	17.49	16.60	17.49	99,567
10 Jun 21	17.41000 -0.01	17.77	17.30	17.44	88,533
09 Jun 21	17.42000 +0.00	17.66	17.22	17.42	97,624
08 Jun 21	17.42000 -0.06	17.76	17.18	17.63	124,977
07 Jun 21	17.48000 +0.54	17.95	17.10	17.10	241,449
04 Jun 21	16.94000 +0.20	17.08	16.54	16.89	228,454
03 Jun 21	16.74000 +0.21	16.84	16.45	16.55	143,155
02 Jun 21	16.53000 +0.43	16.64	16.03	16.15	322,963
01 Jun 21	16.10000 +0.81	16.77	15.86	16.57	356,652
28 May 21	15.29000 +0.64	15.39	14.81	14.88	164,246
27 May 21	14.65000 +0.04	14.85	14.53	14.66	171,425
26 May 21	14.61000 +0.22	14.70	14.39	14.44	56,937
25 May 21	14.39000 -0.18	14.64	14.33	14.64	38,250
24 May 21	14.57000 -0.10	14.81	14.37	14.81	86,652
21 May 21	14.67000 -0.26	14.98	14.60	14.98	71,357
20 May 21	14.93000 +0.26	14.98	14.53	14.77	87,398
19 May 21	14.67000 -0.30	14.81	14.58	14.78	110,065
18 May 21	14.97000 -0.08	15.16	14.72	15.02	103,327
17 May 21	15.05000 -0.62	15.85	15.00	15.50	178,796
14 May 21	15.67000 +0.77	15.97	14.92	15.00	245,853
13 May 21	14.90000 +0.86	14.95	14.14	14.14	94,000
12 May 21	14.04000 -0.24	14.32	14.00	14.10	139,395
11 May 21	14.28000 -0.09	14.54	14.11	14.49	75,182
10 May 21	14.37000 +0.06	14.78	14.21	14.37	60,922
07 May 21	14.31000 +0.76	14.45	13.56	13.66	143,198
06 May 21	13.55000 -0.09	13.80	13.34	13.68	112,462
05 May 21	13.64000 +0.29	13.82	13.35	13.38	83,026
04 May 21	13.35000 -0.01	13.56	13.18	13.32	156,031
03 May 21	13.36000 -0.06	13.99	13.14	13.45	235,445
30 Apr 21	13.42000 -0.20	13.68	13.34	13.52	112,168
29 Apr 21	13.62000 +0.00	13.81	13.31	13.62	136,137
28 Apr 21	13.62000 +0.17	13.81	13.51	13.52	125,863
27 Apr 21	13.45000 +0.04	13.70	13.18	13.40	175,413
26 Apr 21	13.41000 -0.44	13.86	13.35	13.86	241,879
23 Apr 21	13.85000 -0.33	14.64	13.74	14.22	122,540
22 Apr 21	14.18000 -0.05	14.46	14.06	14.23	106,199
21 Apr 21	14.23000 -0.07	14.49	14.09	14.19	128,323
20 Apr 21	14.30000 -0.30	14.66	14.18	14.52	163,005
19 Apr 21	14.60000 +0.04	14.93	14.50	14.61	111,974
16 Apr 21	14.56000 +0.39	14.68	14.05	14.14	78,596
15 Apr 21	14.17000 +0.01	14.48	14.09	14.18	78,679
14 Apr 21	14.16000 -0.03	14.49	14.05	14.07	1,313,571
13 Apr 21	14.19000 -0.51	14.76	13.74	14.44	133,866
12 Apr 21	14.70000 +0.28	14.81	14.32	14.32	79,373
09 Apr 21	14.42000 -0.19	14.70	14.28	14.48	75,940
08 Apr 21	14.61000 -0.08	14.93	14.47	14.78	97,971
07 Apr 21	14.69000 -0.31	15.16	14.69	15.05	68,534
06 Apr 21	15.00000 +0.14	15.09	14.75	14.90	84,739
05 Apr 21	14.86000 -0.13	15.23	14.70	15.14	48,525
01 Apr 21	14.99000 +0.15	15.03	14.67	14.89	32,567
31 Mar 21	14.84000 +0.06	15.25	14.58	14.67	96,121
30 Mar 21	14.78000 +0.26	14.86	14.45	14.55	107,832
29 Mar 21	14.52000 +0.42	14.66	14.02	14.13	47,484
26 Mar 21	14.10000 -0.01	14.28	13.86	14.17	100,544
25 Mar 21	14.11000 -0.50	14.64	14.10	14.64	141,203
24 Mar 21	14.61000 +0.03	14.72	14.16	14.67	121,529
23 Mar 21	14.58000 -0.29	14.92	14.58	14.78	104,902
22 Mar 21	14.87000 +0.28	14.88	14.43	14.68	70,130
19 Mar 21	14.59000 +0.11	14.73	14.41	14.41	119,734
18 Mar 21	14.48000 -0.21	14.71	14.34	14.67	87,032
17 Mar 21	14.69000 +0.11	14.76	14.05	14.42	97,268
16 Mar 21	14.58000 -0.11	14.92	14.44	14.65	89,722
15 Mar 21	14.69000 +0.40	14.90	14.16	14.16	125,902
12 Mar 21	14.29000 +0.32	14.57	13.77	13.77	112,368
11 Mar 21	13.97000 +0.09	14.18	13.87	13.87	94,259
10 Mar 21	13.88000 +0.58	13.89	12.89	13.39	136,332
09 Mar 21	13.30000 +0.02	13.64	13.15	13.36	99,008
08 Mar 21	13.28000 -0.39	13.69	13.23	13.67	95,175
05 Mar 21	13.67000 +0.16	13.76	13.21	13.59	102,706
04 Mar 21	13.51000 +0.24	13.74	13.15	13.42	147,353
03 Mar 21	13.27000 +0.00	13.47	13.00	13.24	110,381
02 Mar 21	13.27000 -0.11	13.60	13.11	13.40	91,875
01 Mar 21	13.38000 +0.05	13.74	13.33	13.46	85,323
26 Feb 21	13.33000 -0.09	13.52	13.02	13.32	195,918
25 Feb 21	13.42000 -0.93	14.45	13.38	14.40	211,745
24 Feb 21	14.35000 +0.09	14.57	14.12	14.34	116,344
23 Feb 21	14.26000 -0.21	14.35	13.89	14.19	92,669
22 Feb 21	14.47000 -0.25	14.73	14.42	14.60	121,298
19 Feb 21	14.72000 +0.11	14.92	14.62	14.62	78,879
18 Feb 21	14.61000 -0.37	15.04	14.61	14.81	81,021
17 Feb 21	14.98000 -0.06	15.06	14.58	14.90	83,424
16 Feb 21	15.04000 +0.61	15.12	14.45	14.66	183,717
12 Feb 21	14.43000 +0.66	14.59	13.27	13.67	162,968
11 Feb 21	13.77000 +0.18	13.93	13.44	13.66	116,300
10 Feb 21	13.59000 -0.05	13.77	13.32	13.68	119,515
09 Feb 21	13.64000 +0.02	13.97	13.53	13.74	116,903
08 Feb 21	13.62000 +0.21	13.80	13.51	13.52	96,298
05 Feb 21	13.41000 -0.03	13.75	13.37	13.58	114,130
04 Feb 21	13.44000 +0.31	13.49	12.83	13.05	81,493
03 Feb 21	13.13000 +0.01	13.40	13.00	13.17	131,444
02 Feb 21	13.12000 -0.47	13.70	13.08	13.65	158,032
01 Feb 21	13.59000 +0.98	13.59	12.61	12.66	125,793
29 Jan 21	12.61000 -0.64	13.26	12.59	13.23	199,639
28 Jan 21	13.25000 +0.05	13.74	13.21	13.27	110,792
27 Jan 21	13.20000 +0.12	13.49	12.96	13.04	138,982
26 Jan 21	13.08000 +0.51	13.28	12.52	12.74	127,184
25 Jan 21	12.57000 +0.18	12.70	12.30	12.42	102,642
22 Jan 21	12.39000 -0.21	12.76	12.17	12.50	115,658
21 Jan 21	12.60000 -0.66	13.25	12.55	13.13	168,796
20 Jan 21	13.26000 +0.26	13.42	12.74	13.00	84,262
19 Jan 21	13.00000 +0.17	13.14	12.71	12.83	96,834
15 Jan 21	12.83000 -0.14	13.07	12.60	12.90	114,624
14 Jan 21	12.97000 +0.28	13.02	12.64	12.64	112,067
13 Jan 21	12.69000 +0.01	13.06	12.50	12.58	107,215
12 Jan 21	12.68000 +0.06	13.04	12.39	12.53	103,533
11 Jan 21	12.62000 -0.39	12.90	12.46	12.83	163,905
08 Jan 21	13.01000 -0.41	13.60	12.97	13.50	150,043
07 Jan 21	13.42000 +0.44	13.59	12.85	13.06	98,575
06 Jan 21	12.98000 -0.02	13.26	12.90	12.90	97,982
05 Jan 21	13.00000 -0.08	13.33	12.93	13.00	149,278
04 Jan 21	13.08000 -0.70	13.75	13.01	13.75	158,080
31 Dec 20	13.78000 +0.09	13.88	13.42	13.70	107,921
30 Dec 20	13.69000 +0.41	13.89	13.37	13.39	153,723
29 Dec 20	13.28000 +0.09	13.85	12.90	13.23	190,176
28 Dec 20	13.19000 -0.09	13.50	12.98	13.26	98,392
24 Dec 20	13.28000 -0.10	13.38	13.12	13.36	21,070
23 Dec 20	13.38000 -0.23	13.88	13.30	13.66	133,544
22 Dec 20	13.61000 -0.11	13.97	13.47	13.81	68,638
21 Dec 20	13.72000 -0.68	14.12	13.45	14.12	166,773
18 Dec 20	14.40000 -0.24	14.76	14.19	14.61	152,298
17 Dec 20	14.64000 +0.25	14.78	14.31	14.38	275,377
16 Dec 20	14.39000 +0.15	14.45	14.05	14.18	172,807
15 Dec 20	14.24000 +0.09	14.52	13.95	14.28	183,712
14 Dec 20	14.15000 -0.08	14.58	14.01	14.18	82,183
11 Dec 20	14.23000 -0.15	14.59	14.04	14.34	76,306
10 Dec 20	14.38000 +0.87	14.47	13.48	13.55	104,579
09 Dec 20	13.51000 -0.29	13.98	13.39	13.78	92,902
08 Dec 20	13.80000 -0.33	14.30	13.71	14.09	41,947
07 Dec 20	14.13000 +0.08	14.36	13.97	14.04	39,523
04 Dec 20	14.05000 -0.37	14.60	14.02	14.48	174,525
03 Dec 20	14.42000 +0.24	14.58	13.99	14.18	182,945
02 Dec 20	14.18000 +0.03	14.55	14.00	14.05	171,325
01 Dec 20	14.15000 +0.06	14.39	14.00	14.39	143,860
30 Nov 20	14.09000 +0.01	14.33	13.95	13.95	245,465
27 Nov 20	14.08000 +0.02	14.20	13.83	14.03	104,195
25 Nov 20	14.06000 +0.06	14.20	13.85	14.11	183,318
24 Nov 20	14.00000 +0.10	14.14	13.70	13.99	134,061
23 Nov 20	13.90000 +0.63	13.96	13.32	13.40	106,544
20 Nov 20	13.27000 +0.25	13.40	12.86	13.08	83,049
19 Nov 20	13.02000 -0.21	13.45	12.85	13.23	96,696
18 Nov 20	13.23000 -0.42	13.79	13.06	13.73	144,110
17 Nov 20	13.65000 +0.05	13.70	12.99	13.60	98,723
16 Nov 20	13.60000 +0.22	13.79	13.38	13.44	156,083
13 Nov 20	13.38000 +0.41	13.38	12.65	13.06	143,438
12 Nov 20	12.97000 -0.78	13.86	12.90	13.81	107,464
11 Nov 20	13.75000 +0.61	13.79	13.20	13.31	218,689
10 Nov 20	13.14000 +0.11	13.71	13.04	13.15	137,489
09 Nov 20	13.03000 -0.02	13.72	12.81	13.50	267,254
06 Nov 20	13.05000 +0.41	13.20	12.71	12.76	167,373
05 Nov 20	12.64000 +0.28	13.00	12.54	12.70	127,332
04 Nov 20	12.36000 +0.02	12.78	12.23	12.35	169,168
03 Nov 20	12.34000 +0.20	12.71	12.20	12.40	145,583
02 Nov 20	12.14000 +0.34	12.51	11.84	11.87	109,794
30 Oct 20	11.80000 +0.49	11.94	11.10	11.31	194,354
29 Oct 20	11.31000 +0.22	11.43	10.94	11.05	185,209
28 Oct 20	11.09000 -0.71	11.77	11.06	11.65	199,056
27 Oct 20	11.80000 -0.59	12.60	11.78	12.47	195,371
26 Oct 20	12.39000 +0.42	12.42	11.82	11.91	157,003
23 Oct 20	11.97000 +0.58	11.97	11.39	11.39	189,905
22 Oct 20	11.39000 +0.20	11.50	11.07	11.16	147,845
21 Oct 20	11.19000 -0.81	12.05	11.17	12.05	180,095
20 Oct 20	12.00000 -0.03	12.29	11.94	12.14	206,110
19 Oct 20	12.03000 +0.27	12.30	11.62	11.62	151,483
16 Oct 20	11.76000 +0.21	11.79	11.26	11.52	150,798
15 Oct 20	11.55000 +0.02	11.62	11.24	11.43	210,315
14 Oct 20	11.53000 +0.25	11.57	11.04	11.38	256,172
13 Oct 20	11.28000 +0.01	11.41	11.09	11.32	279,283
12 Oct 20	11.27000 +0.44	11.37	10.65	10.84	134,244
09 Oct 20	10.83000 +0.18	10.89	10.32	10.55	148,588
08 Oct 20	10.65000 +0.19	10.74	10.25	10.48	169,779
07 Oct 20	10.46000 +0.09	10.71	10.26	10.36	201,945
06 Oct 20	10.37000 -0.62	11.20	10.23	11.13	219,671
05 Oct 20	10.99000 +0.21	11.02	10.70	10.80	182,053
02 Oct 20	10.78000 +0.20	10.91	10.33	10.47	171,319
01 Oct 20	10.58000 +0.25	10.71	10.35	10.35	116,694
30 Sep 20	10.33000 +0.20	10.44	9.98	10.12	221,855
29 Sep 20	10.13000 -0.21	10.36	10.02	10.31	167,337
28 Sep 20	10.34000 +0.01	10.77	10.27	10.56	183,130
25 Sep 20	10.33000 +0.19	10.49	9.95	10.04	185,433
24 Sep 20	10.14000 +0.59	10.47	9.33	9.51	305,683
23 Sep 20	9.55000 -0.88	10.46	9.52	10.33	465,102
22 Sep 20	10.43000 -0.19	10.74	10.39	10.65	240,837
21 Sep 20	10.62000 -0.10	10.79	10.30	10.54	224,252
18 Sep 20	10.72000 +0.07	10.86	10.51	10.67	171,953
17 Sep 20	10.65000 -0.08	10.86	10.50	10.64	230,207
16 Sep 20	10.73000 -0.75	11.50	10.60	11.50	318,857
15 Sep 20	11.48000 +0.02	11.83	11.15	11.47	208,506
14 Sep 20	11.46000 -0.37	11.91	11.42	11.91	204,025
11 Sep 20	11.83000 -0.07	11.92	11.59	11.92	128,595
10 Sep 20	11.90000 -0.06	12.09	11.73	11.96	184,810
09 Sep 20	11.96000 +0.03	12.20	11.90	12.08	136,852
08 Sep 20	11.93000 -0.03	12.02	11.48	11.81	159,338
04 Sep 20	11.96000 +0.05	12.16	11.73	12.08	223,325
03 Sep 20	11.91000 +0.15	11.96	11.55	11.66	249,085
02 Sep 20	11.76000 -0.02	11.88	11.60	11.88	224,286
01 Sep 20	11.78000 +0.29	11.90	11.45	11.50	269,052
31 Aug 20	11.49000 -0.50	12.03	11.49	12.00	352,734
28 Aug 20	11.99000 +0.48	12.02	11.47	11.52	156,731
27 Aug 20	11.51000 +0.07	11.75	11.33	11.48	247,434
26 Aug 20	11.44000 +0.25	11.52	11.07	11.23	294,005
25 Aug 20	11.19000 +0.16	11.33	10.72	11.00	317,916
24 Aug 20	11.03000 +0.04	11.04	10.68	10.97	254,521
21 Aug 20	10.99000 +0.08	11.44	10.84	10.91	359,300
20 Aug 20	10.91000 +0.02	11.03	10.62	10.77	276,297
19 Aug 20	10.89000 +0.01	11.19	10.82	10.83	255,850
18 Aug 20	10.88000 +0.10	11.04	10.53	10.72	287,116
17 Aug 20	10.78000 -0.37	11.12	10.73	11.07	226,388
14 Aug 20	11.15000 +0.15	11.31	10.78	10.95	286,212
13 Aug 20	11.00000 +0.45	11.27	10.34	10.39	388,196
12 Aug 20	10.55000 -0.47	11.28	10.50	11.02	561,831
11 Aug 20	11.02000 -0.21	11.55	10.94	11.31	407,524
10 Aug 20	11.23000 -0.30	11.66	11.21	11.40	201,103
07 Aug 20	11.53000 -0.06	11.60	11.38	11.38	166,232
06 Aug 20	11.59000 -0.03	11.74	11.33	11.50	184,915
05 Aug 20	11.62000 -0.61	12.63	11.56	12.39	510,411
04 Aug 20	12.23000 +0.09	13.50	11.83	13.19	923,449
03 Aug 20	12.14000 +1.20	12.46	10.80	10.83	597,985
31 Jul 20	10.94000 -0.22	11.26	10.90	11.25	343,959
30 Jul 20	11.16000 -0.26	11.36	11.00	11.31	204,519
29 Jul 20	11.42000 -0.10	11.81	11.32	11.49	298,542
28 Jul 20	11.52000 -0.52	12.27	11.48	12.08	290,950
27 Jul 20	12.04000 -0.24	12.62	11.91	12.23	366,400
24 Jul 20	12.28000 -0.01	12.54	11.98	12.15	320,287
23 Jul 20	12.29000 -0.01	12.94	12.19	12.47	579,253
22 Jul 20	12.30000 +0.72	12.34	11.35	11.49	277,465
21 Jul 20	11.58000 +0.56	11.82	11.08	11.15	381,561
20 Jul 20	11.02000 -0.03	11.15	10.95	11.08	354,851
17 Jul 20	11.05000 -0.41	11.70	10.98	11.70	536,379
16 Jul 20	11.46000 -0.23	11.62	11.40	11.57	342,501
15 Jul 20	11.69000 +0.21	11.83	11.42	11.63	655,070
14 Jul 20	11.48000 -0.02	11.62	11.31	11.47	225,006
13 Jul 20	11.50000 +0.14	11.79	11.15	11.42	491,895
10 Jul 20	11.36000 +0.38	11.53	10.78	10.88	518,469
09 Jul 20	10.98000 -0.48	11.56	10.93	11.56	535,058
08 Jul 20	11.46000 +0.24	11.68	11.26	11.28	262,566
07 Jul 20	11.22000 -0.43	11.50	11.10	11.50	408,880
06 Jul 20	11.65000 +1.26	11.90	10.90	11.09	907,405
02 Jul 20	10.39000 -0.39	11.07	10.19	11.00	822,319
01 Jul 20	10.78000 +0.29	11.04	10.38	10.45	414,724
30 Jun 20	10.49000 -0.16	10.76	10.16	10.53	475,115
29 Jun 20	10.65000 +0.14	10.93	10.60	10.89	261,283
26 Jun 20	10.51000 -0.43	11.01	10.42	11.00	289,172
25 Jun 20	10.94000 +0.76	10.94	10.06	10.15	603,054
24 Jun 20	10.18000 -0.04	10.58	10.10	10.58	352,622
23 Jun 20	10.22000 +0.36	10.57	9.96	9.96	399,429
22 Jun 20	9.86000 -0.28	10.31	9.60	9.62	740,842
19 Jun 20	10.14000 +0.42	10.35	9.73	9.82	596,216
18 Jun 20	9.72000 -0.69	10.39	9.70	10.10	1,179,471
17 Jun 20	10.41000 -0.20	10.74	10.37	10.63	510,724
16 Jun 20	10.61000 +0.07	11.13	10.55	10.93	336,695
15 Jun 20	10.54000 -0.32	10.82	10.46	10.58	208,357
12 Jun 20	10.86000 +0.34	11.10	10.45	10.73	391,683
11 Jun 20	10.52000 -0.80	11.08	10.44	10.99	449,337
10 Jun 20	11.32000 -0.38	11.83	11.02	11.76	792,175
09 Jun 20	11.70000 -0.38	11.91	11.26	11.91	568,051
08 Jun 20	12.08000 +0.67	12.15	11.58	11.83	1,206,147
05 Jun 20	11.41000 +0.24	11.71	11.06	11.41	1,404,671
04 Jun 20	11.17000 -0.18	11.36	10.97	11.30	491,050
03 Jun 20	11.35000 +0.08	11.61	11.01	11.50	739,408
02 Jun 20	11.27000 +0.54	11.35	10.85	10.96	425,775
01 Jun 20	10.73000 +0.37	11.06	10.43	10.43	188,146
29 May 20	10.36000 -0.37	11.03	10.31	10.79	421,344
28 May 20	10.73000 -0.34	11.25	10.62	11.05	465,925
27 May 20	11.07000 -0.35	11.65	10.82	11.50	659,952
26 May 20	11.42000 -0.40	12.27	11.41	12.14	410,971
22 May 20	11.82000 -0.22	12.13	11.46	12.01	520,080
21 May 20	12.04000 +1.01	12.13	10.91	10.96	694,831
20 May 20	11.03000 -0.32	11.86	10.80	11.52	424,746
19 May 20	11.35000 -0.34	11.72	11.20	11.69	321,144
18 May 20	11.69000 +0.76	11.79	11.18	11.32	291,576
15 May 20	10.93000 -0.28	11.79	10.89	11.21	408,864
14 May 20	11.21000 +0.80	11.25	10.05	10.28	416,391
13 May 20	10.41000 -0.79	11.46	10.29	11.46	299,451
12 May 20	11.20000 -0.21	11.99	11.05	11.33	579,314
11 May 20	11.41000 +0.66	11.41	10.43	10.68	338,894
08 May 20	10.75000 +0.33	11.08	10.40	10.53	471,836
07 May 20	10.42000 +0.25	10.70	9.77	9.98	503,151
06 May 20	10.17000 +0.18	10.52	9.58	9.93	290,686
05 May 20	9.99000 +0.10	10.44	9.77	10.09	337,201
04 May 20	9.89000 +0.51	9.93	9.21	9.33	330,655
01 May 20	9.38000 -0.94	10.13	9.35	10.06	372,245
30 Apr 20	10.32000 +0.10	10.37	9.87	10.19	486,669
29 Apr 20	10.22000 +0.33	10.46	10.02	10.13	547,408
28 Apr 20	9.89000 +0.55	9.99	9.41	9.41	573,483
27 Apr 20	9.34000 -0.26	9.65	9.14	9.56	427,994
24 Apr 20	9.60000 -0.16	9.97	9.34	9.82	395,027
23 Apr 20	9.76000 -0.09	10.05	9.55	10.05	212,603
22 Apr 20	9.85000 +0.23	10.08	9.68	9.80	302,285
21 Apr 20	9.62000 -0.33	10.14	9.61	9.65	574,134
20 Apr 20	9.95000 -0.12	10.30	9.71	9.94	309,694
17 Apr 20	10.07000 -0.61	10.96	10.03	10.82	418,057
16 Apr 20	10.68000 -0.01	10.81	10.29	10.81	166,003
15 Apr 20	10.69000 +0.44	10.75	9.43	9.80	389,159
14 Apr 20	10.25000 -0.10	10.94	10.08	10.54	277,840
13 Apr 20	10.35000 -0.07	10.45	9.93	10.42	306,076
09 Apr 20	10.42000 -0.56	11.42	10.28	11.14	206,633
08 Apr 20	10.98000 +0.28	11.17	10.58	10.59	328,917
07 Apr 20	10.70000 -0.08	11.56	10.65	11.06	333,556
06 Apr 20	10.78000 -0.17	11.76	10.68	11.19	448,584
03 Apr 20	10.95000 +0.22	10.99	10.28	10.53	255,649
02 Apr 20	10.73000 +0.09	10.77	10.08	10.10	586,265
01 Apr 20	10.64000 -0.66	11.20	10.43	10.79	758,177
31 Mar 20	11.30000 +0.96	11.63	10.30	10.34	379,491
30 Mar 20	10.34000 +0.24	10.68	9.80	10.09	233,480
27 Mar 20	10.10000 -1.45	11.16	10.06	11.10	252,756
26 Mar 20	11.55000 -0.08	12.50	11.43	11.88	343,540
25 Mar 20	11.63000 +0.61	11.97	10.80	11.19	347,806
24 Mar 20	11.02000 +2.00	11.25	9.35	9.52	432,793
23 Mar 20	9.02000 -0.35	9.47	8.99	9.29	811,627
20 Mar 20	9.37000 +0.24	10.13	9.30	9.31	664,992
19 Mar 20	9.13000 -0.69	10.35	9.13	9.50	644,548
18 Mar 20	9.82000 -0.88	10.42	9.33	9.94	803,685
17 Mar 20	10.70000 +1.22	10.94	9.30	9.76	718,445
16 Mar 20	9.48000 -0.86	10.35	8.72	9.10	688,131
13 Mar 20	10.34000 +0.25	11.09	9.91	10.87	557,062
12 Mar 20	10.09000 -0.91	10.84	9.26	10.37	1,166,529
11 Mar 20	11.00000 -0.82	11.69	10.89	11.41	558,235
10 Mar 20	11.82000 +0.75	12.20	11.42	11.45	716,216
09 Mar 20	11.07000 -2.36	12.51	11.00	12.51	1,023,900
06 Mar 20	13.43000 -0.40	13.55	13.18	13.50	448,189
05 Mar 20	13.83000 -0.57	14.26	13.68	14.00	437,952
04 Mar 20	14.40000 +0.97	14.47	13.67	13.67	494,101
03 Mar 20	13.43000 +0.02	13.98	13.27	13.45	698,314
02 Mar 20	13.41000 +1.56	13.45	11.72	11.91	740,548
28 Feb 20	11.85000 -0.03	12.11	11.39	11.62	900,770
27 Feb 20	11.88000 -0.30	12.55	11.62	12.01	896,336
26 Feb 20	12.18000 -0.29	12.72	12.17	12.60	559,840
25 Feb 20	12.47000 -0.42	12.95	12.41	12.89	599,427
24 Feb 20	12.89000 -0.36	12.95	12.72	12.82	392,250
21 Feb 20	13.25000 +0.04	13.52	13.07	13.21	294,782
20 Feb 20	13.21000 +0.30	13.36	12.79	12.93	361,258
19 Feb 20	12.91000 +0.11	13.34	12.75	12.94	589,953
18 Feb 20	12.80000 +0.00	13.03	12.45	12.75	502,409
14 Feb 20	12.80000 -0.07	13.05	12.56	12.97	553,151
13 Feb 20	12.87000 -0.59	13.46	12.80	13.28	709,542
12 Feb 20	13.46000 +0.03	13.70	13.33	13.47	495,805
11 Feb 20	13.43000 -0.37	14.15	13.37	13.79	647,228
10 Feb 20	13.80000 -0.23	14.23	13.70	13.86	246,218
07 Feb 20	14.03000 +0.21	14.13	13.55	13.89	486,637
06 Feb 20	13.82000 +0.18	14.19	13.49	13.71	344,929
05 Feb 20	13.64000 +0.12	13.88	13.40	13.67	374,302
04 Feb 20	13.52000 -0.83	14.85	13.45	14.52	991,839
03 Feb 20	14.35000 +1.18	14.48	13.19	13.20	584,116
31 Jan 20	13.17000 -0.49	13.47	12.94	13.47	487,528
30 Jan 20	13.66000 +0.18	13.69	13.09	13.34	278,632
29 Jan 20	13.48000 -0.15	13.98	13.41	13.71	317,368
28 Jan 20	13.63000 +0.35	13.97	13.40	13.49	339,581
27 Jan 20	13.28000 +0.08	13.52	12.80	12.92	727,671
24 Jan 20	13.20000 -0.70	14.07	13.13	13.93	855,139
23 Jan 20	13.90000 -0.68	14.51	13.85	14.51	737,791
22 Jan 20	14.58000 +0.31	14.70	14.02	14.12	466,424
21 Jan 20	14.27000 -0.68	15.00	14.23	15.00	371,816
17 Jan 20	14.95000 +0.75	15.05	14.22	14.36	515,707
16 Jan 20	14.20000 +0.22	14.44	13.80	13.99	536,865
15 Jan 20	13.98000 -0.39	14.42	13.64	14.39	482,848
14 Jan 20	14.37000 -0.02	14.37	13.91	14.27	397,120
13 Jan 20	14.39000 -0.67	15.16	14.34	15.03	333,218
10 Jan 20	15.06000 -0.27	15.63	15.01	15.49	320,404
09 Jan 20	15.33000 +0.38	15.38	14.78	15.00	362,192
08 Jan 20	14.95000 -0.31	15.17	14.69	15.15	504,099
07 Jan 20	15.26000 -0.09	15.48	15.05	15.22	322,056
06 Jan 20	15.35000 -0.15	15.78	15.32	15.50	360,149
03 Jan 20	15.50000 -0.34	15.91	15.02	15.62	632,948
02 Jan 20	15.84000 -0.59	16.69	15.76	16.69	368,878
31 Dec 19	16.43000 -0.36	17.03	16.32	16.65	299,659
30 Dec 19	16.79000 -0.07	17.02	16.25	16.84	445,949
27 Dec 19	16.86000 -0.10	17.20	16.61	16.91	619,074
26 Dec 19	16.96000 +0.38	17.37	16.57	16.58	584,755
24 Dec 19	16.58000 +0.29	17.34	16.49	16.49	478,506
23 Dec 19	16.29000 +0.68	16.36	15.74	15.77	516,215
20 Dec 19	15.61000 +0.13	15.86	15.24	15.46	470,667
19 Dec 19	15.48000 -0.08	16.32	15.36	15.38	793,237
18 Dec 19	15.56000 +0.55	16.15	14.98	14.98	934,331
17 Dec 19	15.01000 -0.34	15.35	14.59	15.05	513,700
16 Dec 19	15.35000 +0.17	15.58	15.02	15.18	596,144
13 Dec 19	15.18000 +0.91	15.81	14.30	14.30	879,610
12 Dec 19	14.27000 +0.67	14.34	13.30	13.65	1,078,863
11 Dec 19	13.60000 -0.22	14.09	13.48	14.02	519,182
10 Dec 19	13.82000 -0.98	14.85	13.77	14.81	564,606
09 Dec 19	14.80000 +0.68	14.99	14.15	14.27	935,232
06 Dec 19	14.12000 +0.58	14.14	13.54	13.54	631,291
05 Dec 19	13.54000 +0.00	13.69	13.33	13.57	314,843
04 Dec 19	13.54000 +0.40	13.89	13.12	13.19	656,104
03 Dec 19	13.14000 -0.25	13.27	12.88	13.24	577,922
02 Dec 19	13.39000 -0.25	13.86	13.33	13.65	336,005
29 Nov 19	13.64000 -0.25	14.13	13.59	13.95	309,010
27 Nov 19	13.89000 +1.03	13.90	12.96	13.00	806,011
26 Nov 19	12.86000 -0.58	13.41	12.63	13.34	7,469,561
25 Nov 19	13.44000 -0.13	14.16	13.35	13.72	807,661
22 Nov 19	13.57000 +0.30	13.68	13.23	13.30	587,042
21 Nov 19	13.27000 -0.21	13.50	13.05	13.36	693,368
20 Nov 19	13.48000 +0.15	13.73	13.17	13.33	871,563
19 Nov 19	13.33000 +0.36	13.35	12.58	13.05	777,019
18 Nov 19	12.97000 -0.14	13.08	12.52	13.08	692,340
15 Nov 19	13.11000 +0.43	13.23	12.43	12.60	753,295
14 Nov 19	12.68000 -0.49	13.33	12.57	13.16	1,114,449
13 Nov 19	13.17000 -0.55	13.75	13.08	13.72	947,415
12 Nov 19	13.72000 +0.18	14.08	12.91	13.60	1,290,003
11 Nov 19	13.54000 -0.49	14.15	13.50	14.08	937,500
08 Nov 19	14.03000 -1.62	15.12	13.82	14.94	2,096,969
07 Nov 19	15.65000 +0.22	15.90	15.32	15.50	262,250
06 Nov 19	15.43000 -1.01	16.35	15.35	16.35	507,358
05 Nov 19	16.44000 -0.02	17.00	16.21	16.39	356,100
04 Nov 19	16.46000 +0.67	16.66	15.83	15.83	419,225
01 Nov 19	15.79000 +0.22	15.91	15.23	15.50	282,110
31 Oct 19	15.57000 +0.08	15.60	15.31	15.48	534,629
30 Oct 19	15.49000 +0.35	15.51	15.01	15.18	590,163
29 Oct 19	15.14000 +0.68	15.59	13.68	14.22	800,090
28 Oct 19	14.46000 -1.12	16.27	14.18	15.18	823,457
25 Oct 19	15.58000 +0.38	16.19	15.01	15.34	998,755
24 Oct 19	15.20000 +0.05	15.48	15.00	15.32	748,846
23 Oct 19	15.15000 -0.25	15.52	14.73	15.28	714,652
22 Oct 19	15.40000 -0.37	15.84	15.34	15.40	569,111
21 Oct 19	15.77000 +0.39	15.80	15.36	15.40	627,718
18 Oct 19	15.38000 -0.34	15.81	15.32	15.75	463,618
17 Oct 19	15.72000 -0.46	16.30	15.63	16.18	536,521
16 Oct 19	16.18000 -0.60	16.88	16.13	16.74	485,289
15 Oct 19	16.78000 +0.39	16.96	16.39	16.45	196,146
14 Oct 19	16.39000 -0.61	17.25	16.26	16.84	397,714
11 Oct 19	17.00000 -0.20	17.83	16.97	17.43	551,704
10 Oct 19	17.20000 +0.86	17.39	16.13	16.41	651,234
09 Oct 19	16.34000 -0.42	16.95	15.97	16.85	727,420
08 Oct 19	16.76000 -1.14	18.00	16.76	17.95	644,393
07 Oct 19	17.90000 -0.62	19.10	17.90	18.50	801,514
04 Oct 19	18.52000 +0.66	18.67	17.86	18.02	394,359
03 Oct 19	17.86000 +0.32	18.11	17.31	18.09	352,085
02 Oct 19	17.54000 +0.35	17.67	16.19	17.03	382,740
01 Oct 19	17.19000 -0.17	17.86	17.07	17.50	706,547
30 Sep 19	17.36000 +0.66	17.40	16.17	16.85	485,868
27 Sep 19	16.70000 +0.58	16.85	15.92	16.08	312,348
26 Sep 19	16.12000 -0.05	16.34	15.85	16.22	273,601
25 Sep 19	16.17000 +0.53	16.21	15.29	15.53	203,665
24 Sep 19	15.64000 -0.30	15.97	15.51	15.80	194,850
23 Sep 19	15.94000 -0.08	16.06	15.41	15.76	240,369
20 Sep 19	16.02000 -0.38	16.63	15.88	16.61	519,335
19 Sep 19	16.40000 +0.48	16.42	15.31	15.73	464,054
18 Sep 19	15.92000 -0.04	16.10	15.66	15.80	436,169
17 Sep 19	15.96000 -0.29	16.18	15.50	16.14	642,373
16 Sep 19	16.25000 +1.41	16.25	14.77	14.86	413,195
13 Sep 19	14.84000 -0.55	15.66	14.60	15.46	486,242
12 Sep 19	15.39000 -0.19	15.59	15.01	15.58	504,573
11 Sep 19	15.58000 +0.48	15.63	14.64	15.26	537,543
10 Sep 19	15.10000 +0.21	15.36	14.75	14.84	352,621
09 Sep 19	14.89000 -0.06	15.36	14.66	14.66	720,144
06 Sep 19	14.95000 -0.37	16.10	14.83	15.27	1,438,539
05 Sep 19	15.32000 +2.40	15.43	13.00	13.50	2,303,248
04 Sep 19	12.92000 +0.70	13.61	12.01	12.37	2,847,539
03 Sep 19	12.22000 -0.76	13.54	12.06	13.50	3,278,911
30 Aug 19	12.98000 -0.46	13.88	12.87	13.69	1,636,296
29 Aug 19	13.44000 -1.02	14.67	13.38	14.67	1,943,795
28 Aug 19	14.46000 +0.01	14.85	14.14	14.30	1,436,127
27 Aug 19	14.45000 -0.88	15.34	14.36	15.31	2,069,638
26 Aug 19	15.33000 -0.80	16.41	15.16	16.38	803,199
23 Aug 19	16.13000 -0.73	16.86	15.93	16.80	924,258
22 Aug 19	16.86000 +0.33	17.08	16.30	16.55	465,813
21 Aug 19	16.53000 -0.05	17.36	16.23	16.64	891,061
20 Aug 19	16.58000 +0.51	16.95	16.07	16.31	834,811
19 Aug 19	16.07000 -1.27	16.96	15.60	16.73	1,474,338
16 Aug 19	17.34000 +0.08	18.27	17.27	17.72	1,010,429
15 Aug 19	17.26000 +1.88	18.17	15.86	16.31	1,660,549
14 Aug 19	15.38000 -0.88	17.20	15.00	15.74	1,956,643
13 Aug 19	16.26000 +0.04	17.30	15.69	16.86	2,494,473
12 Aug 19	16.22000 -18.90	21.20	14.32	21.16	7,024,400
09 Aug 19	35.12000 +3.11	35.50	31.40	31.76	1,034,853
08 Aug 19	32.01000 +0.91	32.34	31.15	31.16	505,820
07 Aug 19	31.10000 -0.52	31.75	30.49	31.33	403,840
06 Aug 19	31.62000 +0.42	31.84	30.55	31.54	316,561
05 Aug 19	31.20000 -1.04	31.55	30.15	31.55	479,256
02 Aug 19	32.24000 +0.21	32.54	30.90	32.00	378,447
01 Aug 19	32.03000 -0.87	33.81	31.93	32.98	376,929
31 Jul 19	32.90000 -0.58	33.99	32.67	33.63	355,111
30 Jul 19	33.48000 -0.32	33.84	33.02	33.62	191,839
29 Jul 19	33.80000 +0.29	33.92	32.81	33.36	468,266
26 Jul 19	33.51000 +1.32	33.55	32.13	32.13	373,624
25 Jul 19	32.19000 -0.31	32.33	31.63	31.90	259,895
24 Jul 19	32.50000 +0.60	32.60	31.47	31.75	324,177
23 Jul 19	31.90000 +0.34	32.05	31.18	31.80	382,701
22 Jul 19	31.56000 -1.70	33.40	31.54	33.26	650,908
19 Jul 19	33.26000 -0.32	34.14	33.23	33.74	217,395
18 Jul 19	33.58000 -0.86	35.23	32.91	34.30	272,655
17 Jul 19	34.44000 -0.06	35.48	34.36	34.77	275,317
16 Jul 19	34.50000 +1.03	34.56	33.22	33.47	532,205
15 Jul 19	33.47000 -2.43	36.13	33.43	35.77	447,667
12 Jul 19	35.90000 +0.63	36.41	35.11	35.48	267,777
11 Jul 19	35.27000 -0.12	35.92	35.08	35.77	528,595
10 Jul 19	35.39000 +0.04	36.14	34.48	35.57	329,335
09 Jul 19	35.35000 +0.71	35.37	34.09	34.50	263,946
08 Jul 19	34.64000 +0.72	34.82	33.28	33.90	293,665
05 Jul 19	33.92000 -0.19	34.55	33.56	34.22	432,363
03 Jul 19	34.11000 -0.73	35.38	34.10	34.39	241,524
02 Jul 19	34.84000 +0.29	34.97	34.00	34.55	518,992
01 Jul 19	34.55000 -0.12	35.72	34.13	34.98	599,550
28 Jun 19	34.67000 -0.13	35.56	34.17	35.00	720,629
27 Jun 19	34.80000 +2.41	35.10	32.30	32.35	996,435
26 Jun 19	32.39000 -0.55	33.62	32.14	33.13	382,847
25 Jun 19	32.94000 -0.48	33.65	32.89	33.28	387,084
24 Jun 19	33.42000 +0.52	33.66	32.35	32.84	589,436
21 Jun 19	32.90000 +0.07	33.37	32.31	32.90	578,068
20 Jun 19	32.83000 +0.44	33.51	31.96	32.86	722,732
19 Jun 19	32.39000 +0.15	33.40	32.15	32.87	731,925
18 Jun 19	32.24000 +0.01	33.58	32.16	32.82	1,008,244
17 Jun 19	32.23000 +0.41	32.78	31.54	31.75	645,337
14 Jun 19	31.82000 -0.57	33.19	31.82	32.41	746,867
13 Jun 19	32.39000 -1.27	33.65	31.11	33.65	1,378,636
12 Jun 19	33.66000 +3.76	33.68	29.38	30.11	2,591,516
11 Jun 19	29.90000 +2.94	29.90	27.30	27.30	2,022,747
10 Jun 19	26.96000 +0.93	26.97	25.71	26.16	1,036,440
07 Jun 19	26.03000 -1.37	27.74	26.03	27.50	838,589
06 Jun 19	27.40000 -0.09	27.55	26.71	27.50	602,030
05 Jun 19	27.49000 +0.75	27.55	26.17	26.91	568,381
04 Jun 19	26.74000 +1.25	26.75	25.52	25.52	771,930
03 Jun 19	25.49000 +0.21	25.97	24.96	25.46	968,628
31 May 19	25.28000 -0.82	25.95	25.19	25.79	959,351
30 May 19	26.10000 +0.24	26.73	25.80	25.94	752,767
29 May 19	25.86000 -0.22	26.11	25.35	25.97	575,580
28 May 19	26.08000 +0.06	26.98	25.11	26.02	9,857,716
24 May 19	26.02000 +0.78	26.16	25.16	25.57	966,298
23 May 19	25.24000 -0.48	25.45	24.64	25.32	925,886
22 May 19	25.72000 +0.61	25.90	24.96	25.23	925,015
21 May 19	25.11000 +2.02	25.20	23.29	23.29	681,250
20 May 19	23.09000 +0.37	23.25	21.69	22.58	766,083
17 May 19	22.72000 -0.71	23.54	22.29	22.86	506,907
16 May 19	23.43000 +0.30	23.85	22.72	23.00	496,891
15 May 19	23.13000 +0.37	23.25	22.14	22.40	675,487
14 May 19	22.76000 +0.53	23.38	21.92	22.28	815,550
13 May 19	22.23000 -0.96	22.92	21.56	22.92	778,531
10 May 19	23.19000 -0.54	24.67	22.92	23.70	826,579
09 May 19	23.73000 +0.07	23.97	22.86	23.49	651,755
08 May 19	23.66000 +0.91	24.16	22.57	22.98	1,048,326
07 May 19	22.75000 -0.72	23.24	22.31	23.10	821,493
06 May 19	23.47000 +0.34	23.70	22.21	22.79	675,052
03 May 19	23.13000 +1.35	23.54	21.69	21.83	1,227,057
02 May 19	21.78000 +0.68	21.80	20.87	21.08	1,032,157
01 May 19	21.10000 +0.15	21.38	20.38	20.95	687,791
30 Apr 19	20.95000 +0.65	21.09	20.30	20.30	514,093
29 Apr 19	20.30000 -0.29	21.22	20.22	20.52	860,905
26 Apr 19	20.59000 -0.73	22.26	20.49	21.53	668,130
25 Apr 19	21.32000 -0.16	21.82	19.50	21.07	2,059,294
24 Apr 19	21.48000 -1.98	23.60	21.44	23.41	1,401,324
23 Apr 19	23.46000 -0.07	24.31	23.35	23.53	630,068
22 Apr 19	23.53000 -0.03	23.81	23.09	23.53	461,906
18 Apr 19	23.56000 -0.77	24.36	22.72	24.36	728,747
17 Apr 19	24.33000 -0.11	25.22	23.99	24.55	735,697
16 Apr 19	24.44000 -0.36	25.50	24.36	24.72	637,713
15 Apr 19	24.80000 +0.88	24.89	23.61	24.04	437,622
12 Apr 19	23.92000 -0.02	24.50	23.60	23.98	797,335
11 Apr 19	23.94000 -0.76	24.70	23.71	24.70	743,588
10 Apr 19	24.70000 +0.13	25.11	24.10	24.73	806,141
09 Apr 19	24.57000 -1.20	25.90	24.30	25.70	752,783
08 Apr 19	25.77000 +0.57	26.25	25.08	25.22	798,356
05 Apr 19	25.20000 -0.20	25.84	25.13	25.51	552,501
04 Apr 19	25.40000 -0.39	26.24	25.13	25.73	678,500
03 Apr 19	25.79000 -0.89	27.29	25.51	26.95	593,877
02 Apr 19	26.68000 -0.24	27.29	26.41	26.99	328,206
01 Apr 19	26.92000 -0.65	28.06	26.80	28.00	385,016
29 Mar 19	27.57000 +0.50	27.91	27.05	27.28	339,295
28 Mar 19	27.07000 +0.96	27.54	26.10	26.10	586,565
27 Mar 19	26.11000 -1.49	27.53	25.47	27.25	835,344
26 Mar 19	27.60000 -0.88	29.44	26.82	28.74	496,365
25 Mar 19	28.48000 -0.10	29.42	28.33	28.52	383,948
22 Mar 19	28.58000 -2.33	30.34	28.17	30.34	519,090
21 Mar 19	30.91000 -0.84	32.15	30.41	31.73	310,670
20 Mar 19	31.75000 +0.34	32.38	30.94	31.50	262,452
19 Mar 19	31.41000 -1.43	33.84	31.19	32.72	535,083
18 Mar 19	32.84000 +2.04	32.87	30.66	30.81	433,345
15 Mar 19	30.80000 +0.79	31.25	30.20	30.25	420,775
14 Mar 19	30.01000 -0.78	30.96	29.51	30.70	293,151
13 Mar 19	30.79000 +0.59	31.60	30.14	30.28	370,621
12 Mar 19	30.20000 -0.48	30.91	29.40	30.75	265,042
11 Mar 19	30.68000 +0.58	31.36	30.55	30.82	285,757
08 Mar 19	30.10000 +0.76	30.66	28.89	29.17	244,921
07 Mar 19	29.34000 -0.10	29.85	28.50	29.29	420,927
06 Mar 19	29.44000 -0.96	30.12	28.97	30.09	868,329
05 Mar 19	30.40000 +0.45	30.75	29.34	29.86	250,600
04 Mar 19	29.95000 -0.54	30.99	29.77	30.49	247,240
01 Mar 19	30.49000 -1.37	32.28	30.43	32.06	671,555
28 Feb 19	31.86000 -1.02	32.85	31.86	32.83	500,163
27 Feb 19	32.88000 -0.83	34.05	32.80	33.44	199,056
26 Feb 19	33.71000 -0.05	34.19	32.73	33.60	179,735
25 Feb 19	33.76000 -0.66	34.89	33.49	34.80	278,437
22 Feb 19	34.42000 +0.60	34.60	33.35	34.16	422,993
21 Feb 19	33.82000 -0.73	34.69	33.60	34.55	171,761
20 Feb 19	34.55000 -0.16	35.92	34.26	34.40	641,709
19 Feb 19	34.71000 -2.49	37.44	34.04	37.07	659,611
15 Feb 19	37.20000 -0.62	38.55	37.13	37.75	176,969
14 Feb 19	37.82000 -0.21	38.14	37.31	37.83	239,592
13 Feb 19	38.03000 -0.52	39.34	37.62	38.25	482,031
12 Feb 19	38.55000 +0.00	39.89	38.42	39.11	604,313
11 Feb 19	38.55000 +1.46	38.98	36.78	37.10	415,117
08 Feb 19	37.09000 +0.89	37.18	35.99	36.27	238,005
07 Feb 19	36.20000 -0.77	37.12	35.67	37.03	239,903
06 Feb 19	36.97000 -0.02	37.41	36.60	36.62	326,611
05 Feb 19	36.99000 +1.36	37.63	35.37	35.43	634,511
04 Feb 19	35.63000 -0.10	36.40	35.31	35.31	201,069
01 Feb 19	35.73000 +0.08	35.87	34.90	35.52	306,039
31 Jan 19	35.65000 +0.50	35.92	35.07	35.59	296,829
30 Jan 19	35.15000 +0.06	35.40	34.43	34.62	189,682
29 Jan 19	35.09000 +0.47	35.19	34.39	34.95	100,986
28 Jan 19	34.62000 +0.04	34.76	32.93	33.92	176,520
25 Jan 19	34.58000 -1.03	36.39	34.39	35.80	343,680
24 Jan 19	35.61000 +0.63	35.74	34.87	34.98	315,379
23 Jan 19	34.98000 +0.01	35.47	34.65	34.65	379,596
22 Jan 19	34.97000 -0.80	36.00	34.08	36.00	302,226
18 Jan 19	35.77000 +0.42	36.56	35.69	35.72	423,113
17 Jan 19	35.35000 -0.57	35.88	34.81	35.60	504,244
16 Jan 19	35.92000 -0.09	36.83	35.75	35.93	351,738
15 Jan 19	36.01000 +0.22	36.27	35.61	35.95	195,320
14 Jan 19	35.79000 -0.61	36.26	34.94	35.89	201,944
11 Jan 19	36.40000 +0.60	36.85	35.21	35.57	364,790
10 Jan 19	35.80000 -1.16	36.54	34.80	36.54	410,558
09 Jan 19	36.96000 +0.47	38.24	36.37	36.80	662,919
08 Jan 19	36.49000 +0.68	36.50	35.20	35.96	186,537
07 Jan 19	35.81000 +0.46	36.41	35.23	35.70	251,293
04 Jan 19	35.35000 +1.94	36.04	34.13	34.13	383,858
03 Jan 19	33.41000 +0.11	34.43	32.79	33.28	192,705
02 Jan 19	33.30000 +1.49	33.68	31.03	31.82	282,331
31 Dec 18	31.81000 +1.39	32.65	30.43	30.77	172,215
28 Dec 18	30.42000 -0.29	31.09	29.96	30.91	192,576
27 Dec 18	30.71000 +0.76	30.73	29.01	29.77	176,935
26 Dec 18	29.95000 +1.56	30.20	28.00	28.62	276,543
24 Dec 18	28.39000 -1.79	30.12	28.35	29.78	114,109
21 Dec 18	30.18000 +0.40	30.92	29.14	29.85	355,711
20 Dec 18	29.78000 -1.20	31.86	29.60	31.26	365,058
19 Dec 18	30.98000 -1.62	33.33	30.86	32.64	230,224
18 Dec 18	32.60000 +0.04	33.24	31.69	32.80	119,502
17 Dec 18	32.56000 -1.53	33.95	31.81	33.70	457,484
14 Dec 18	34.09000 +0.22	34.14	33.07	33.38	143,406
13 Dec 18	33.87000 -0.56	34.60	33.80	34.60	117,116
12 Dec 18	34.43000 -0.17	35.05	33.49	34.83	252,661
11 Dec 18	34.60000 +0.76	34.68	33.62	34.30	134,866
10 Dec 18	33.84000 -1.88	35.67	33.82	35.26	159,961
07 Dec 18	35.72000 -1.21	37.29	35.11	36.88	236,543
06 Dec 18	36.93000 +0.61	37.12	34.59	34.73	221,817
04 Dec 18	36.32000 -1.13	37.50	36.05	37.50	163,754
03 Dec 18	37.45000 +2.30	38.33	36.46	36.65	492,883
30 Nov 18	35.15000 +0.07	35.67	34.69	35.00	212,350
29 Nov 18	35.08000 +1.85	36.03	33.50	33.50	620,592
28 Nov 18	33.23000 +0.29	33.80	32.35	33.05	495,196
27 Nov 18	32.94000 -0.62	33.65	32.58	33.28	138,333
26 Nov 18	33.56000 +0.35	33.72	32.76	33.29	326,153
23 Nov 18	33.21000 -0.47	33.37	32.29	32.96	178,101
21 Nov 18	33.68000 +1.44	34.19	32.89	33.43	234,541
20 Nov 18	32.24000 -1.99	33.77	31.40	33.64	1,277,330
19 Nov 18	34.23000 -0.31	34.80	33.83	34.42	216,894
16 Nov 18	34.54000 +0.14	34.88	33.29	34.29	274,378
15 Nov 18	34.40000 +1.49	34.79	32.79	33.29	331,806
14 Nov 18	32.91000 +2.13	32.97	30.90	31.35	327,497
13 Nov 18	30.78000 -2.64	33.38	30.41	33.07	475,035
12 Nov 18	33.42000 -1.22	34.18	32.87	34.18	145,476
09 Nov 18	34.64000 -0.26	35.16	34.42	34.81	275,296
08 Nov 18	34.90000 -0.05	36.12	34.26	34.93	190,421
07 Nov 18	34.95000 -0.80	35.83	34.74	35.83	159,030
06 Nov 18	35.75000 -0.26	37.11	35.65	35.82	222,705
05 Nov 18	36.01000 -0.03	36.12	34.82	36.04	284,276
02 Nov 18	36.04000 +0.94	37.17	35.37	35.45	414,862
01 Nov 18	35.10000 +1.99	35.25	33.24	33.44	528,292
31 Oct 18	33.11000 +1.87	33.27	30.65	31.36	409,021
30 Oct 18	31.24000 +0.28	31.77	30.84	31.10	190,850
29 Oct 18	30.96000 +0.78	31.95	30.55	30.66	469,333
26 Oct 18	30.18000 +0.15	31.29	29.02	29.82	289,532
25 Oct 18	30.03000 +1.14	30.51	28.88	29.11	192,344
24 Oct 18	28.89000 -0.38	29.69	28.78	29.33	282,046
23 Oct 18	29.27000 -0.90	30.05	28.83	29.53	244,792
22 Oct 18	30.17000 +0.08	30.93	29.03	30.64	634,067
19 Oct 18	30.09000 +0.70	30.29	29.23	29.74	1,164,687
18 Oct 18	29.39000 -0.74	30.12	29.25	29.79	287,673
17 Oct 18	30.13000 -1.44	31.37	29.71	31.37	405,838
16 Oct 18	31.57000 +0.94	31.72	30.32	30.43	312,156
15 Oct 18	30.63000 +0.65	31.10	29.86	30.00	137,309
12 Oct 18	29.98000 +1.37	30.40	28.95	29.23	441,245
11 Oct 18	28.61000 -0.80	30.15	28.21	29.22	685,248
10 Oct 18	29.41000 -0.87	30.60	29.25	30.26	383,266
09 Oct 18	30.28000 -0.22	30.83	29.69	30.46	525,137
08 Oct 18	30.50000 +0.13	31.12	30.19	30.62	222,487
05 Oct 18	30.37000 +0.27	31.11	30.00	30.00	316,706
04 Oct 18	30.10000 -2.15	31.70	29.71	31.66	517,675
03 Oct 18	32.25000 +0.25	34.11	32.08	32.93	596,346
02 Oct 18	32.00000 -0.15	33.79	31.83	31.93	662,968
01 Oct 18	32.15000 +1.10	32.31	30.77	31.21	338,386
28 Sep 18	31.05000 -1.37	32.07	30.25	31.94	392,252
27 Sep 18	32.42000 -0.50	34.05	31.93	33.36	932,597
26 Sep 18	32.92000 -2.30	35.79	32.79	35.50	1,128,236
25 Sep 18	35.22000 -0.58	36.31	32.31	34.80	803,334
24 Sep 18	35.80000 -1.97	37.90	35.40	37.02	612,216
21 Sep 18	37.77000 +1.00	38.93	35.78	36.74	868,217
20 Sep 18	36.77000 +3.81	36.96	33.32	33.32	1,188,132
19 Sep 18	32.96000 +2.10	33.31	30.71	30.71	648,463
18 Sep 18	30.86000 +0.45	31.12	29.86	30.20	703,840
17 Sep 18	30.41000 +1.21	30.62	29.00	29.10	1,019,205
14 Sep 18	29.20000 -0.34	29.74	28.78	29.65	391,307
13 Sep 18	29.54000 -0.07	30.80	29.48	29.67	304,232
12 Sep 18	29.61000 +0.12	30.66	29.25	29.63	367,838
11 Sep 18	29.49000 -1.20	30.50	29.00	30.50	928,427
10 Sep 18	30.69000 -0.07	31.06	30.01	30.61	481,468
07 Sep 18	30.76000 +0.21	31.26	30.50	30.50	690,567
06 Sep 18	30.55000 +1.28	32.14	29.34	29.86	984,789
05 Sep 18	29.27000 +2.51	29.83	26.80	26.80	759,138
04 Sep 18	26.76000 -3.68	28.78	26.06	28.50	789,913
31 Aug 18	30.44000 +4.41	31.01	26.03	26.04	1,238,326
30 Aug 18	26.03000 -1.88	28.06	24.93	28.06	1,479,739
29 Aug 18	27.91000 -1.89	29.96	27.80	29.88	802,442
28 Aug 18	29.80000 -0.35	30.38	29.25	30.20	387,068
27 Aug 18	30.15000 +0.42	31.23	29.86	29.88	754,319
24 Aug 18	29.73000 -1.33	31.37	28.71	31.27	573,827
23 Aug 18	31.06000 -0.78	32.39	31.02	31.65	174,632
22 Aug 18	31.84000 +0.44	31.95	30.82	31.35	175,005
21 Aug 18	31.40000 -0.11	31.80	31.37	31.46	325,357
20 Aug 18	31.51000 -0.01	31.88	30.73	31.33	281,859
17 Aug 18	31.52000 -0.49	32.23	30.68	31.88	455,787
16 Aug 18	32.01000 +0.24	32.55	31.07	31.75	895,765
15 Aug 18	31.77000 -0.70	32.63	31.27	32.08	652,162
14 Aug 18	32.47000 -0.30	33.75	32.40	33.10	566,730
13 Aug 18	32.77000 -2.46	35.40	31.20	34.73	938,906
10 Aug 18	35.23000 -1.79	36.60	35.10	36.60	581,806
09 Aug 18	37.02000 +0.13	37.72	36.16	36.89	273,569
08 Aug 18	36.89000 -1.47	38.36	36.50	38.36	398,811
07 Aug 18	38.36000 -1.14	39.35	37.42	39.35	1,301,698
06 Aug 18	39.50000 -0.46	40.06	39.31	39.92	265,580
03 Aug 18	39.96000 +0.14	40.76	39.83	39.86	235,297
02 Aug 18	39.82000 -0.93	40.72	39.44	40.55	176,008
01 Aug 18	40.75000 -1.40	42.85	40.60	42.06	259,822
31 Jul 18	42.15000 -0.27	42.99	41.18	42.99	163,065
30 Jul 18	42.42000 +0.23	43.67	42.27	42.40	244,119
27 Jul 18	42.19000 +1.49	43.17	40.85	40.86	443,651
26 Jul 18	40.70000 +0.47	40.90	39.86	40.25	328,735
25 Jul 18	40.23000 +1.64	40.55	38.46	38.60	317,677
24 Jul 18	38.59000 +0.80	39.03	37.88	37.93	108,173
23 Jul 18	37.79000 -0.61	38.32	37.57	38.09	122,363
20 Jul 18	38.40000 +0.95	38.68	37.32	37.65	226,912
19 Jul 18	37.45000 -0.93	38.30	36.97	37.98	245,127
18 Jul 18	38.38000 +0.77	38.52	37.10	37.43	149,796
17 Jul 18	37.61000 -0.02	38.02	36.94	37.42	195,819
16 Jul 18	37.63000 -0.43	38.12	37.37	38.02	131,986
13 Jul 18	38.06000 -0.05	38.69	37.56	38.19	267,734
12 Jul 18	38.11000 -0.23	38.97	37.71	38.08	235,457
11 Jul 18	38.34000 -0.95	39.05	38.07	39.05	142,324
10 Jul 18	39.29000 -0.88	40.83	38.64	40.05	355,189
09 Jul 18	40.17000 +2.75	40.22	37.78	37.78	814,743
06 Jul 18	37.42000 -0.62	38.22	36.44	37.76	452,834
05 Jul 18	38.04000 -0.46	38.99	37.04	38.54	425,984
03 Jul 18	38.50000 +4.55	38.96	34.10	34.10	591,702
02 Jul 18	33.95000 -1.82	35.74	32.18	35.15	994,123
29 Jun 18	35.77000 -1.66	37.54	35.08	37.02	1,390,740
28 Jun 18	37.43000 -0.40	38.39	37.00	37.75	1,112,688
27 Jun 18	37.83000 -3.19	40.95	37.44	40.95	1,311,372
26 Jun 18	41.02000 -0.71	42.61	40.80	41.83	451,511
25 Jun 18	41.73000 -1.87	43.96	41.59	43.96	635,571
22 Jun 18	43.60000 -1.10	45.13	43.38	44.70	337,429
21 Jun 18	44.70000 +1.76	47.65	44.40	46.98	993,576
20 Jun 18	42.94000 +0.22	43.97	42.69	42.93	332,457
19 Jun 18	42.72000 +1.49	43.60	40.70	40.70	1,118,513
18 Jun 18	41.23000 -3.02	43.39	40.21	43.39	1,280,028
15 Jun 18	44.25000 +0.24	44.61	43.62	44.41	635,578
14 Jun 18	44.01000 -3.64	48.03	43.86	47.70	635,116
13 Jun 18	47.65000 -0.90	48.72	46.85	48.31	500,947
12 Jun 18	48.55000 -0.76	49.62	48.27	49.27	259,597
11 Jun 18	49.31000 -0.43	49.77	48.47	49.75	516,286
08 Jun 18	49.74000 +1.60	51.19	48.10	50.28	537,423
07 Jun 18	48.14000 -0.77	49.06	46.88	48.74	609,679
06 Jun 18	48.91000 -0.82	50.29	48.77	49.89	326,796
05 Jun 18	49.73000 +1.54	50.90	48.33	48.33	702,868
04 Jun 18	48.19000 +0.54	49.07	47.68	48.02	567,303
01 Jun 18	47.65000 -0.05	48.45	46.50	47.73	540,838
31 May 18	47.70000 -1.30	50.22	47.11	49.18	949,361
30 May 18	49.00000 +0.13	49.60	48.41	48.80	529,902
29 May 18	48.87000 -3.55	51.94	47.57	51.00	801,660
25 May 18	52.42000 +0.01	52.81	51.62	52.36	240,691
24 May 18	52.41000 -0.38	53.30	51.95	52.68	491,785
23 May 18	52.79000 -0.61	53.12	51.96	53.12	346,405
22 May 18	53.40000 -0.35	55.59	53.26	54.17	423,161
21 May 18	53.75000 -0.34	54.53	53.56	54.29	304,287
18 May 18	54.09000 -0.11	54.64	53.40	53.93	328,405
17 May 18	54.20000 +0.20	54.55	53.31	54.12	530,032
16 May 18	54.00000 +0.37	55.86	52.45	54.63	539,556
15 May 18	53.63000 +1.13	54.93	51.07	51.19	983,419
14 May 18	52.50000 +0.09	53.12	49.85	52.00	734,930
11 May 18	52.41000 -2.24	55.15	52.15	54.56	568,547
10 May 18	54.65000 +4.17	54.87	51.23	51.69	1,083,350
09 May 18	50.48000 +3.40	51.75	47.08	47.23	1,004,931
08 May 18	47.08000 -3.43	51.17	46.25	50.24	1,464,171
07 May 18	50.51000 -2.00	53.56	50.33	52.24	479,347
04 May 18	52.51000 +1.30	54.44	51.79	54.05	823,332
03 May 18	51.21000 -4.04	55.14	50.52	55.00	656,747
02 May 18	55.25000 -1.78	57.10	55.03	57.10	444,893
01 May 18	57.03000 -0.01	57.81	56.84	57.25	332,220
30 Apr 18	57.04000 +2.35	57.52	55.46	55.46	416,110
27 Apr 18	54.69000 +0.43	55.58	54.08	54.55	371,916
26 Apr 18	54.26000 -2.12	56.39	53.39	56.39	440,482
25 Apr 18	56.38000 -0.78	56.85	55.58	56.72	171,671
24 Apr 18	57.16000 +0.82	58.20	56.42	56.54	201,117
23 Apr 18	56.34000 -0.14	57.50	56.10	56.58	199,064
20 Apr 18	56.48000 -0.84	57.40	55.91	56.74	252,338
19 Apr 18	57.32000 -0.48	59.18	54.67	57.83	679,736
18 Apr 18	57.80000 -1.26	59.72	57.78	59.36	584,847
17 Apr 18	59.06000 +1.70	59.11	57.27	57.36	224,752
16 Apr 18	57.36000 -1.46	58.82	57.03	58.74	165,239
13 Apr 18	58.82000 -0.15	59.63	58.32	59.00	76,445
12 Apr 18	58.97000 +0.72	59.14	57.10	58.24	313,900
11 Apr 18	58.25000 -0.99	60.09	57.97	58.77	207,496
10 Apr 18	59.24000 -0.03	59.86	58.24	59.46	279,931
09 Apr 18	59.27000 -0.33	60.06	58.83	59.95	168,328
06 Apr 18	59.60000 -0.43	59.98	59.15	59.44	84,237
05 Apr 18	60.03000 +1.01	60.52	58.99	59.50	199,256
04 Apr 18	59.02000 +0.01	59.67	56.70	58.37	219,582
03 Apr 18	59.01000 +0.14	59.43	58.73	59.00	108,759
02 Apr 18	58.87000 -0.73	59.60	58.38	59.60	179,048
29 Mar 18	59.60000 -0.28	60.17	59.03	60.17	241,888
28 Mar 18	59.88000 -0.65	60.84	58.78	60.38	169,721
27 Mar 18	60.53000 -0.97	62.20	60.14	61.75	139,632
26 Mar 18	61.50000 +0.49	62.15	61.08	61.49	261,428
23 Mar 18	61.01000 -0.29	61.71	60.58	61.66	114,467
22 Mar 18	61.30000 -0.45	62.13	61.14	61.14	180,774
21 Mar 18	61.75000 +0.11	63.12	61.34	61.79	160,140
20 Mar 18	61.64000 -0.27	62.13	61.46	61.91	288,464
19 Mar 18	61.91000 -1.91	63.52	60.53	63.31	177,929
16 Mar 18	63.82000 -0.57	64.59	63.22	64.15	118,582
15 Mar 18	64.39000 -0.71	65.60	63.30	64.84	177,060
14 Mar 18	65.10000 +0.03	65.70	64.28	64.89	814,814
13 Mar 18	65.07000 +1.59	65.88	63.92	65.62	349,381
12 Mar 18	63.48000 -0.03	64.78	62.66	63.44	190,916
09 Mar 18	63.51000 +1.61	64.89	62.81	62.81	316,141
08 Mar 18	61.90000 +0.30	62.85	60.95	61.46	178,148
07 Mar 18	61.60000 -0.17	61.96	60.66	61.67	122,119
06 Mar 18	61.77000 +0.37	62.86	61.30	61.41	103,069
05 Mar 18	61.40000 +0.76	61.61	60.08	60.47	159,466
02 Mar 18	60.64000 -1.12	61.00	60.09	61.00	214,114
01 Mar 18	61.76000 -1.57	63.81	61.27	63.47	209,306
28 Feb 18	63.33000 +0.66	64.16	62.53	62.69	238,239
27 Feb 18	62.67000 -2.32	65.10	62.53	64.99	224,163
26 Feb 18	64.99000 +1.06	65.33	62.82	63.75	309,252
23 Feb 18	63.93000 -0.97	65.77	63.51	65.21	163,564
22 Feb 18	64.90000 -0.21	66.02	64.81	65.52	144,042
21 Feb 18	65.11000 +0.74	66.19	64.12	64.39	368,557
20 Feb 18	64.37000 +0.44	65.53	63.54	64.00	391,646
16 Feb 18	63.93000 +1.65	64.96	62.42	63.07	552,084
15 Feb 18	62.28000 +1.23	62.87	61.13	61.13	676,538
14 Feb 18	61.05000 +0.96	61.41	59.76	59.85	353,438
13 Feb 18	60.09000 -0.90	60.94	60.00	60.86	128,539
12 Feb 18	60.99000 +1.99	61.96	58.71	59.65	272,391
09 Feb 18	59.00000 -2.14	61.61	57.18	61.43	534,834
08 Feb 18	61.14000 -2.66	64.29	60.69	64.06	273,851
07 Feb 18	63.80000 -1.69	67.38	63.07	65.67	155,281
06 Feb 18	65.49000 +3.23	67.13	58.49	59.16	501,638
05 Feb 18	62.26000 -2.59	63.36	61.56	62.06	458,961
02 Feb 18	64.85000 -4.66	69.48	64.22	69.43	345,520
01 Feb 18	69.51000 -0.99	70.96	69.44	70.40	162,126
31 Jan 18	70.50000 +1.83	70.93	68.43	69.18	183,820
30 Jan 18	68.67000 -0.82	69.13	68.00	69.13	195,481
29 Jan 18	69.49000 -0.96	70.47	68.26	70.47	153,936
26 Jan 18	70.45000 +0.50	70.50	69.82	70.20	128,886
25 Jan 18	69.95000 +0.34	70.57	69.42	70.00	259,982
24 Jan 18	69.61000 +0.71	70.31	68.90	69.51	223,472
23 Jan 18	68.90000 -1.16	70.27	68.81	70.22	159,772
22 Jan 18	70.06000 +0.12	70.28	69.57	69.82	215,753
19 Jan 18	69.94000 -1.24	71.99	69.64	71.38	187,594
18 Jan 18	71.18000 -0.47	72.98	70.86	71.65	201,612
17 Jan 18	71.65000 +0.74	72.50	70.91	71.24	314,669
16 Jan 18	70.91000 +0.42	72.39	70.48	70.48	386,741
12 Jan 18	70.49000 +0.45	72.03	70.00	70.00	316,096
11 Jan 18	70.04000 +0.16	70.53	69.62	69.91	222,192
10 Jan 18	69.88000 -0.12	70.36	68.75	69.60	240,763
09 Jan 18	70.00000 +0.16	70.47	69.82	70.42	205,321
08 Jan 18	69.84000 +0.55	70.01	67.89	68.87	144,824
05 Jan 18	69.29000 +0.40	69.85	68.16	69.20	125,215
04 Jan 18	68.89000 -1.01	69.80	68.32	69.80	130,202
03 Jan 18	69.90000 +0.74	69.90	68.45	69.45	161,117
02 Jan 18	69.16000 +1.88	69.74	68.30	68.71	322,353
29 Dec 17	67.28000 +0.26	67.64	66.07	66.86	109,562
28 Dec 17	67.02000 -0.34	67.47	66.60	67.30	299,166
27 Dec 17	67.36000 +0.04	67.48	67.10	67.30	202,533
26 Dec 17	67.32000 -0.11	67.73	66.51	67.73	297,842
22 Dec 17	67.43000 +0.08	68.00	66.92	67.64	201,888
21 Dec 17	67.35000 +1.13	67.61	65.99	66.31	394,188
20 Dec 17	66.22000 +1.13	66.35	65.33	65.55	246,405
19 Dec 17	65.09000 +1.40	66.61	63.88	63.91	289,784
18 Dec 17	63.69000 +0.19	64.99	62.66	64.15	497,991
15 Dec 17	63.50000 +0.01	64.34	62.47	62.63	243,395
14 Dec 17	63.49000 -0.44	65.23	63.09	64.38	201,532
13 Dec 17	63.93000 -0.54	64.91	63.08	64.11	202,080
12 Dec 17	64.47000 -0.79	65.85	64.22	65.10	253,714
11 Dec 17	65.26000 +0.35	65.84	64.09	65.00	517,770
08 Dec 17	64.91000 +1.26	66.10	63.60	64.07	288,999
07 Dec 17	63.65000 +0.22	64.20	62.96	63.48	729,024
06 Dec 17	63.43000 +1.34	63.74	61.22	62.14	314,310
05 Dec 17	62.09000 -0.11	62.70	61.92	62.08	164,521
04 Dec 17	62.20000 -1.57	63.91	61.72	63.77	164,835
01 Dec 17	63.77000 +0.05	64.75	63.14	64.17	163,221
30 Nov 17	63.72000 -0.22	64.57	63.38	63.55	1,146,982
29 Nov 17	63.94000 -0.90	64.89	63.35	64.61	136,179
28 Nov 17	64.84000 -0.60	65.95	64.46	65.58	107,885
27 Nov 17	65.44000 -1.88	67.63	65.19	67.52	110,639
24 Nov 17	67.32000 -0.08	68.60	66.76	67.75	229,686
22 Nov 17	67.40000 +2.76	67.87	64.52	65.00	220,003
21 Nov 17	64.64000 +1.03	64.92	63.57	64.33	153,121
20 Nov 17	63.61000 -1.23	64.58	62.59	64.58	112,604
17 Nov 17	64.84000 +0.12	64.98	63.51	64.72	122,613
16 Nov 17	64.72000 +2.21	65.21	62.10	63.28	252,356
15 Nov 17	62.51000 +2.49	62.88	58.58	59.82	376,541
14 Nov 17	60.02000 -2.40	62.91	58.43	62.89	378,985
13 Nov 17	62.42000 -1.40	64.10	62.32	64.07	191,139
10 Nov 17	63.82000 -3.01	67.34	63.41	66.32	100,760
09 Nov 17	66.83000 +1.03	67.21	66.00	66.29	228,533
08 Nov 17	65.80000 -0.26	67.23	64.74	66.53	203,185
07 Nov 17	66.06000 -1.44	68.04	65.99	67.35	141,704
06 Nov 17	67.50000 +0.47	68.10	66.05	67.41	73,302
03 Nov 17	67.03000 -1.89	69.31	66.08	68.54	150,364
02 Nov 17	68.92000 +0.66	69.44	68.25	68.53	222,067
01 Nov 17	68.26000 +0.43	68.78	67.63	68.23	339,260
31 Oct 17	67.83000 +1.38	68.65	66.04	66.20	214,971
30 Oct 17	66.45000 -1.00	67.04	65.96	67.04	140,295
27 Oct 17	67.45000 -1.01	68.99	67.28	68.64	196,208
26 Oct 17	68.46000 -0.63	69.99	68.02	69.71	241,109
25 Oct 17	69.09000 -2.02	71.05	67.74	71.00	507,382
24 Oct 17	71.11000 +1.22	71.39	69.41	70.11	504,781
23 Oct 17	69.89000 +3.29	70.27	67.19	67.19	630,935
20 Oct 17	66.60000 +2.22	66.70	64.29	64.29	297,281
19 Oct 17	64.38000 +0.69	64.71	61.46	63.17	206,149
18 Oct 17	63.69000 -0.45	64.50	62.57	64.22	292,164
17 Oct 17	64.14000 -2.68	66.43	64.00	66.43	254,756
16 Oct 17	66.82000 -0.92	67.71	66.60	67.50	120,997
13 Oct 17	67.74000 -0.18	68.17	67.50	68.00	245,316
12 Oct 17	67.92000 +0.46	68.24	67.01	67.50	160,023
11 Oct 17	67.46000 +0.30	68.57	66.88	67.27	109,839
10 Oct 17	67.16000 -0.19	67.97	66.88	67.66	226,931
09 Oct 17	67.35000 +0.06	67.94	67.00	67.64	168,154
06 Oct 17	67.29000 +0.10	67.80	66.01	66.86	243,658
05 Oct 17	67.19000 +1.30	68.00	65.83	66.03	203,619
04 Oct 17	65.89000 -0.16	66.51	64.65	66.07	209,969
03 Oct 17	66.05000 +0.24	67.32	65.65	65.97	289,549
02 Oct 17	65.81000 +0.71	66.87	64.75	65.25	188,761
29 Sep 17	65.10000 +3.10	65.30	61.90	62.01	389,920
28 Sep 17	62.00000 +0.46	62.48	61.02	61.42	201,095
27 Sep 17	61.54000 +0.34	62.17	60.65	61.58	166,115
26 Sep 17	61.20000 -0.27	62.17	60.75	61.74	119,222
25 Sep 17	61.47000 -0.89	62.30	61.14	62.25	267,668
22 Sep 17	62.36000 +0.88	62.46	61.06	61.06	145,067
21 Sep 17	61.48000 +1.12	61.62	60.20	60.20	230,462
20 Sep 17	60.36000 -0.15	61.02	60.00	60.83	120,294
19 Sep 17	60.51000 -0.42	61.35	60.36	60.83	73,011
18 Sep 17	60.93000 +0.20	61.16	59.26	60.82	72,436
15 Sep 17	60.73000 -0.28	61.01	60.00	60.63	108,747
14 Sep 17	61.01000 +0.36	61.21	60.02	60.55	50,295
13 Sep 17	60.65000 -0.75	62.09	60.42	61.44	157,701
12 Sep 17	61.40000 -0.55	62.49	60.81	61.93	121,353
11 Sep 17	61.95000 +0.05	62.77	61.62	62.18	199,973
08 Sep 17	61.90000 -0.57	62.54	60.61	62.54	100,543
07 Sep 17	62.47000 +0.46	62.82	61.95	62.11	162,155
06 Sep 17	62.01000 -0.69	62.95	61.66	62.86	196,064
05 Sep 17	62.70000 +0.75	63.00	61.48	62.14	130,790
01 Sep 17	61.95000 +0.94	62.48	60.21	61.26	100,328
31 Aug 17	61.01000 -0.35	62.00	60.76	61.43	224,685
30 Aug 17	61.36000 -0.49	62.25	61.11	61.85	144,575
29 Aug 17	61.85000 -0.76	62.95	61.55	62.95	144,815
28 Aug 17	62.61000 +0.55	63.02	61.24	62.61	244,232
25 Aug 17	62.06000 -0.75	63.34	61.89	63.07	180,683
24 Aug 17	62.81000 +3.32	62.99	59.60	59.60	356,331
23 Aug 17	59.49000 +0.75	60.24	58.24	58.49	352,322
22 Aug 17	58.74000 +0.54	59.54	57.81	58.51	291,036
21 Aug 17	58.20000 -1.70	60.58	57.79	59.80	141,623
18 Aug 17	59.90000 -0.31	61.07	59.77	59.90	301,112
17 Aug 17	60.21000 -2.13	62.17	60.21	62.17	304,286
16 Aug 17	62.34000 +0.36	62.87	62.04	62.26	267,951
15 Aug 17	61.98000 +0.86	62.31	60.31	61.00	328,273
14 Aug 17	61.12000 +6.11	61.27	57.06	57.06	1,054,638
11 Aug 17	55.01000 +1.61	56.91	50.88	52.79	399,962
10 Aug 17	53.40000 +0.53	53.40	52.54	52.88	154,869
09 Aug 17	52.87000 -1.54	54.76	52.32	54.22	200,887
08 Aug 17	54.41000 -1.63	56.18	54.19	55.72	187,452
07 Aug 17	56.04000 -0.60	56.74	55.83	56.37	96,090
04 Aug 17	56.64000 +0.57	56.88	56.08	56.08	234,810
03 Aug 17	56.07000 +0.17	56.35	55.61	55.61	171,611
02 Aug 17	55.90000 +0.57	55.98	55.29	55.38	206,962
01 Aug 17	55.33000 +0.98	56.19	54.42	54.55	195,147
31 Jul 17	54.35000 -0.20	55.36	53.79	54.57	180,713
28 Jul 17	54.55000 +0.52	54.99	53.63	54.04	192,645
27 Jul 17	54.03000 -0.23	54.53	53.53	54.27	160,655
26 Jul 17	54.26000 -0.44	55.53	53.88	54.71	167,978
25 Jul 17	54.70000 -0.64	55.54	54.36	55.54	474,357
24 Jul 17	55.34000 -0.53	56.15	54.96	55.87	318,191
21 Jul 17	55.87000 +1.34	56.44	54.55	54.65	381,602
20 Jul 17	54.53000 +1.63	54.84	52.71	52.89	374,708
19 Jul 17	52.90000 +0.22	53.00	52.15	52.75	444,943
18 Jul 17	52.68000 -0.32	53.02	51.51	52.99	478,600
17 Jul 17	53.00000 -1.78	54.54	52.76	54.53	357,852
14 Jul 17	54.78000 -0.02	55.80	54.06	54.80	191,120
13 Jul 17	54.80000 -1.64	56.71	53.70	56.08	673,960
12 Jul 17	56.44000 -0.35	57.74	56.10	57.51	169,953
11 Jul 17	56.79000 -0.31	57.20	56.53	56.83	273,314
10 Jul 17	57.10000 -1.83	59.11	56.91	58.93	234,434
07 Jul 17	58.93000 +0.04	59.40	58.61	59.04	146,747
06 Jul 17	58.89000 +0.39	59.33	58.35	58.35	208,815
05 Jul 17	58.50000 -0.16	59.29	58.40	58.41	138,512
03 Jul 17	58.66000 -0.19	59.82	58.39	58.71	80,595
30 Jun 17	58.85000 +0.22	59.64	58.62	58.62	150,460
29 Jun 17	58.63000 -0.53	59.26	58.26	59.17	120,909
28 Jun 17	59.16000 +0.63	59.69	58.13	58.71	200,599
27 Jun 17	58.53000 -0.63	60.23	58.01	59.12	282,035
26 Jun 17	59.16000 +0.31	59.76	58.21	58.94	164,337
23 Jun 17	58.85000 -1.14	60.38	58.32	59.84	168,962
22 Jun 17	59.99000 +1.52	60.14	58.60	58.60	388,812
21 Jun 17	58.47000 -5.33	59.69	55.58	58.35	2,018,662
20 Jun 17	63.80000 -1.15	65.49	63.69	64.98	261,684
19 Jun 17	64.95000 +2.20	65.51	62.92	62.92	524,632
16 Jun 17	62.75000 +0.80	62.86	60.80	62.20	167,184
15 Jun 17	61.95000 -1.01	62.64	61.51	62.15	256,578
14 Jun 17	62.96000 +0.50	63.69	61.91	62.63	164,057
13 Jun 17	62.46000 +0.31	62.59	61.32	62.04	270,993
12 Jun 17	62.15000 -1.84	63.99	61.71	63.99	326,949
09 Jun 17	63.99000 +0.68	64.18	62.65	63.11	278,956
08 Jun 17	63.31000 +0.61	64.00	62.04	62.76	335,804
07 Jun 17	62.70000 -0.13	63.75	62.50	62.71	694,735
06 Jun 17	62.83000 -1.03	64.96	62.50	64.09	339,817
05 Jun 17	63.86000 -0.41	64.71	63.50	64.46	157,350
02 Jun 17	64.27000 -0.15	65.21	63.65	64.91	266,488
01 Jun 17	64.42000 +1.90	65.19	62.01	62.71	268,961
31 May 17	62.52000 -0.24	63.14	62.42	62.55	312,809
30 May 17	62.76000 -0.25	64.26	62.55	63.49	238,255
26 May 17	63.01000 +0.49	63.86	62.24	62.70	216,404
25 May 17	62.52000 +2.08	63.24	60.64	60.64	380,868
24 May 17	60.44000 +1.26	60.65	59.09	59.24	198,572
23 May 17	59.18000 -0.25	59.96	59.03	59.35	185,518
22 May 17	59.43000 -0.13	59.98	58.70	59.74	127,081
19 May 17	59.56000 +2.49	59.95	57.22	57.22	236,138
18 May 17	57.07000 -2.21	58.59	55.91	58.56	403,259
17 May 17	59.28000 -0.18	60.00	58.67	59.42	258,124
16 May 17	59.46000 +0.61	60.07	58.72	59.00	232,886
15 May 17	58.85000 -0.98	60.41	58.66	60.14	224,497
12 May 17	59.83000 +0.69	60.67	58.58	59.37	272,795
11 May 17	59.14000 +0.39	59.50	58.06	58.78	166,130
10 May 17	58.75000 +1.29	58.88	57.60	57.91	288,163
09 May 17	57.46000 -0.61	58.21	57.14	58.21	365,865
08 May 17	58.07000 +0.04	58.53	57.59	58.15	350,123
05 May 17	58.03000 +0.05	58.15	57.42	57.90	244,988
04 May 17	57.98000 -0.10	58.25	57.21	57.91	300,133
03 May 17	58.08000 +1.00	58.23	56.65	56.71	192,779
02 May 17	57.08000 +2.39	57.10	54.39	55.07	354,570
01 May 17	54.69000 +0.15	55.06	54.23	54.66	91,731
28 Apr 17	54.54000 -0.45	55.07	54.38	54.80	262,527
27 Apr 17	54.99000 -1.25	56.17	53.54	56.17	328,649
26 Apr 17	56.24000 -1.50	57.96	56.13	57.74	227,442
25 Apr 17	57.74000 -1.12	59.05	57.52	59.00	176,892
24 Apr 17	58.86000 +1.08	58.95	57.96	58.01	127,168
21 Apr 17	57.78000 +0.05	57.99	57.16	57.28	112,497
20 Apr 17	57.73000 +0.95	57.76	56.55	56.90	123,455
19 Apr 17	56.78000 -1.33	58.20	56.44	58.20	242,865
18 Apr 17	58.11000 -0.84	59.32	57.87	58.79	152,785
17 Apr 17	58.95000 +0.68	59.29	58.75	58.86	176,596
13 Apr 17	58.27000 +0.02	59.39	58.02	58.58	140,747
12 Apr 17	58.25000 -0.48	58.48	57.53	58.47	536,963
11 Apr 17	58.73000 -0.45	60.36	58.36	60.15	654,825
10 Apr 17	59.18000 +3.16	59.18	55.97	56.31	531,283
07 Apr 17	56.02000 -0.52	56.66	55.79	56.61	341,384
06 Apr 17	56.54000 +1.67	56.97	54.57	54.84	346,506
05 Apr 17	54.87000 +0.08	55.09	53.88	55.00	321,240
04 Apr 17	54.79000 +1.34	54.99	53.45	53.45	141,778
03 Apr 17	53.45000 -0.77	54.22	53.01	54.08	745,087
31 Mar 17	54.22000 -0.78	55.57	54.01	54.94	286,979
30 Mar 17	55.00000 +0.80	55.17	53.52	54.43	237,287
29 Mar 17	54.20000 +1.21	54.79	53.04	53.22	338,725
28 Mar 17	52.99000 +0.91	53.36	51.87	51.99	255,244
27 Mar 17	52.08000 -0.26	52.68	51.73	52.54	377,006
24 Mar 17	52.34000 +2.22	52.38	50.39	50.39	153,484
23 Mar 17	50.12000 +0.43	50.18	49.07	49.48	259,090
22 Mar 17	49.69000 +0.37	49.79	49.05	49.36	247,822
21 Mar 17	49.32000 -0.90	51.33	49.07	50.43	217,212
20 Mar 17	50.22000 +1.51	50.23	48.76	48.99	161,515
17 Mar 17	48.71000 -0.37	49.50	48.54	49.12	295,630
16 Mar 17	49.08000 +1.19	49.24	47.83	47.90	343,656
15 Mar 17	47.89000 +0.90	48.00	46.86	46.87	214,626
14 Mar 17	46.99000 +0.29	47.11	46.70	46.88	222,348
13 Mar 17	46.70000 +0.42	46.86	46.33	46.35	149,188
10 Mar 17	46.28000 -0.47	46.99	45.92	46.81	305,939
09 Mar 17	46.75000 -0.25	47.18	46.28	47.18	160,325
08 Mar 17	47.00000 -0.07	47.39	46.87	47.37	272,451
07 Mar 17	47.07000 -0.05	47.59	46.95	47.11	132,880
06 Mar 17	47.12000 +0.13	47.34	46.16	46.88	246,795
03 Mar 17	46.99000 +0.85	47.00	45.92	45.96	203,572
02 Mar 17	46.14000 -0.69	47.18	45.94	46.53	116,245
01 Mar 17	46.83000 +1.06	46.97	46.11	46.16	302,159
28 Feb 17	45.77000 +0.04	46.29	45.33	45.50	227,961
27 Feb 17	45.73000 -0.15	46.06	45.24	45.45	179,795
24 Feb 17	45.88000 -0.33	46.24	45.52	46.10	178,223
23 Feb 17	46.21000 -1.13	47.95	45.75	47.52	206,069
22 Feb 17	47.34000 -0.98	48.68	47.22	48.30	439,109
21 Feb 17	48.32000 +1.27	48.52	47.74	47.98	431,192
17 Feb 17	47.05000 +0.68	47.24	46.25	46.44	402,429
16 Feb 17	46.37000 -0.72	47.33	46.23	47.18	162,083
15 Feb 17	47.09000 -0.07	47.48	46.54	46.92	444,156
14 Feb 17	47.16000 +0.46	47.21	46.48	46.73	288,947
13 Feb 17	46.70000 +0.20	47.77	46.53	47.31	172,996
10 Feb 17	46.50000 +0.65	46.82	45.81	46.02	219,732
09 Feb 17	45.85000 +0.08	46.33	45.39	45.54	451,369
08 Feb 17	45.77000 -1.41	47.29	45.75	47.13	357,273
07 Feb 17	47.18000 -0.61	48.39	47.18	48.00	571,752
06 Feb 17	47.79000 -0.37	48.50	47.22	47.91	763,124
03 Feb 17	48.16000 -0.91	50.22	46.76	49.24	793,552
02 Feb 17	49.07000 +1.53	49.49	47.61	47.71	753,617
01 Feb 17	47.54000 +1.10	48.00	46.52	46.73	429,706
31 Jan 17	46.44000 +0.86	46.58	45.19	45.26	571,250
30 Jan 17	45.58000 +0.16	45.65	45.10	45.42	566,898
27 Jan 17	45.42000 +0.33	45.53	45.03	45.28	301,519
26 Jan 17	45.09000 +0.38	45.95	44.51	44.70	875,393
25 Jan 17	44.71000 -0.09	45.04	44.41	44.81	155,105
24 Jan 17	44.80000 +0.21	45.28	44.45	44.75	938,728
23 Jan 17	44.59000 +0.85	45.11	43.75	44.16	612,308
20 Jan 17	43.74000 +1.42	43.81	42.42	42.55	281,014
19 Jan 17	42.32000 -0.90	43.32	42.03	43.22	408,293
18 Jan 17	43.22000 +1.04	43.60	42.17	42.26	811,081
17 Jan 17	42.18000 +1.21	42.42	40.65	41.19	541,031
13 Jan 17	40.97000 +1.07	41.20	39.94	40.06	281,815
12 Jan 17	39.90000 -0.55	40.65	39.31	40.50	466,433
11 Jan 17	40.45000 +0.79	40.81	39.68	39.98	838,869
10 Jan 17	39.66000 +2.36	39.91	37.46	37.46	911,306
09 Jan 17	37.30000 +0.30	37.50	36.94	37.15	495,013
06 Jan 17	37.00000 +0.66	37.14	36.20	36.20	429,689
05 Jan 17	36.34000 +0.12	36.76	35.52	36.54	371,491
04 Jan 17	36.22000 +0.22	36.56	36.05	36.19	232,117
03 Jan 17	36.00000 +1.19	37.23	35.71	37.00	347,296
30 Dec 16	34.81000 +0.58	34.94	34.21	34.21	58,656
29 Dec 16	34.23000 +1.18	34.40	33.08	33.08	127,180
28 Dec 16	33.05000 +0.33	33.46	32.83	32.83	275,244
27 Dec 16	32.72000 -0.74	33.03	31.52	33.03	235,611
23 Dec 16	33.46000 -0.15	33.97	33.02	33.78	229,515
22 Dec 16	33.61000 -0.38	34.09	33.31	33.79	138,645
21 Dec 16	33.99000 +0.84	34.21	33.25	33.33	409,892
20 Dec 16	33.15000 -1.19	34.63	32.79	34.13	465,791
19 Dec 16	34.34000 -0.34	35.16	34.21	34.68	222,185
16 Dec 16	34.68000 -0.28	34.89	34.52	34.80	160,152
15 Dec 16	34.96000 +0.39	34.97	34.25	34.40	309,548
14 Dec 16	34.57000 -0.68	35.70	34.56	35.32	257,777
13 Dec 16	35.25000 +0.29	35.43	34.66	34.84	188,372
12 Dec 16	34.96000 -0.48	35.51	34.68	35.29	308,957
09 Dec 16	35.44000 -0.10	35.93	35.43	35.57	140,569
08 Dec 16	35.54000 -0.16	36.02	35.28	35.87	122,132
07 Dec 16	35.70000 +0.30	35.79	35.28	35.60	271,509
06 Dec 16	35.40000 +0.39	35.94	34.67	35.10	184,734
05 Dec 16	35.01000 +0.03	35.32	34.76	35.00	247,179
02 Dec 16	34.98000 +0.63	35.10	34.30	34.30	191,166
01 Dec 16	34.35000 -0.58	35.36	34.10	34.90	301,581
30 Nov 16	34.93000 -0.12	35.90	34.43	35.04	875,651
29 Nov 16	35.05000 -1.56	36.31	34.51	36.31	530,363
28 Nov 16	36.61000 +0.35	36.99	36.29	36.45	147,011
25 Nov 16	36.26000 -0.35	36.43	36.08	36.40	259,229
23 Nov 16	36.61000 -0.08	37.11	36.31	36.38	288,186
22 Nov 16	36.69000 +1.53	36.98	35.49	35.49	438,039
21 Nov 16	35.16000 +1.78	35.39	33.40	33.47	195,772
18 Nov 16	33.38000 -0.53	34.01	33.30	33.71	294,149
17 Nov 16	33.91000 +0.51	33.99	33.16	33.29	339,638
16 Nov 16	33.40000 +0.46	33.47	32.74	32.88	273,455
15 Nov 16	32.94000 +1.42	33.34	31.84	31.93	241,264
14 Nov 16	31.52000 -0.65	31.90	30.60	31.90	464,142
11 Nov 16	32.17000 -1.06	32.31	31.40	32.21	729,832
10 Nov 16	33.23000 -1.87	34.77	33.19	34.73	1,194,498
09 Nov 16	35.10000 +0.26	35.15	33.36	34.20	513,366
08 Nov 16	34.84000 +0.38	34.88	34.19	34.41	426,104
07 Nov 16	34.46000 +0.92	34.51	33.30	33.30	663,342
04 Nov 16	33.54000 +0.03	33.54	33.19	33.40	133,308
03 Nov 16	33.51000 +0.30	33.80	33.21	33.21	216,331
02 Nov 16	33.21000 -0.74	33.89	32.92	33.73	275,164
01 Nov 16	33.95000 -0.12	34.35	33.67	34.29	394,812
31 Oct 16	34.07000 -0.13	34.31	33.85	34.02	405,480
28 Oct 16	34.20000 +0.32	34.34	33.38	34.01	689,471
27 Oct 16	33.88000 +0.16	34.07	33.50	33.89	401,442
26 Oct 16	33.72000 -0.78	34.37	33.61	34.20	377,716
25 Oct 16	34.50000 -0.28	34.87	34.47	34.87	366,165
24 Oct 16	34.78000 +0.08	35.51	34.64	35.06	286,702
21 Oct 16	34.70000 +0.47	34.86	33.41	33.99	340,692
20 Oct 16	34.23000 -0.02	34.54	33.86	34.52	186,073
19 Oct 16	34.25000 +1.34	34.70	33.24	33.31	1,240,848
18 Oct 16	32.91000 +0.10	33.09	32.75	33.09	266,281
17 Oct 16	32.81000 +0.44	32.91	32.36	32.42	388,252
14 Oct 16	32.37000 +0.05	32.65	32.37	32.38	210,990
13 Oct 16	32.32000 +0.05	32.35	31.96	32.23	199,973
12 Oct 16	32.27000 -0.11	32.47	32.12	32.42	162,067
11 Oct 16	32.38000 +0.09	32.65	31.70	32.27	260,125
10 Oct 16	32.29000 +0.14	32.63	31.89	32.25	161,924
07 Oct 16	32.15000 +0.44	32.30	31.31	31.58	266,341
06 Oct 16	31.71000 -0.20	31.98	31.34	31.85	122,582
05 Oct 16	31.91000 +0.23	32.62	31.46	31.96	301,669
04 Oct 16	31.68000 -0.61	32.29	31.64	32.24	328,711
03 Oct 16	32.29000 -0.11	32.50	32.01	32.30	383,654
30 Sep 16	32.40000 +0.09	32.98	31.87	32.45	154,393
29 Sep 16	32.31000 +1.72	32.40	30.60	30.60	416,551
28 Sep 16	30.59000 +0.26	30.99	30.36	30.45	100,212
27 Sep 16	30.33000 -0.88	31.32	30.07	31.19	146,480
26 Sep 16	31.21000 -0.85	31.95	31.18	31.84	105,852
23 Sep 16	32.06000 -0.25	32.10	31.65	32.10	70,451
22 Sep 16	32.31000 +1.32	32.50	31.09	31.19	374,197
21 Sep 16	30.99000 +0.19	31.00	30.17	30.89	219,864
20 Sep 16	30.80000 -0.07	31.06	30.32	30.79	110,774
19 Sep 16	30.87000 +0.68	31.63	30.46	30.59	295,344
16 Sep 16	30.19000 +0.73	30.28	29.05	29.60	266,561
15 Sep 16	29.46000 +1.46	29.46	27.96	28.12	309,759
14 Sep 16	28.00000 +0.30	28.43	27.34	27.78	189,268
13 Sep 16	27.70000 +0.21	27.99	27.24	27.34	338,386
12 Sep 16	27.49000 +0.23	27.59	26.75	27.22	65,244
09 Sep 16	27.26000 -0.72	27.97	27.18	27.58	134,095
08 Sep 16	27.98000 +0.26	28.00	27.50	27.50	199,758
07 Sep 16	27.72000 -0.04	28.33	27.31	27.61	197,909
06 Sep 16	27.76000 +1.77	27.86	26.08	26.10	215,840
02 Sep 16	25.99000 +0.09	26.27	25.75	26.03	72,542
01 Sep 16	25.90000 +0.84	25.99	24.95	25.18	135,110
31 Aug 16	25.06000 -0.31	25.56	24.88	25.19	110,228
30 Aug 16	25.37000 +0.00	25.71	25.13	25.71	77,467
29 Aug 16	25.37000 -0.39	25.85	25.32	25.76	80,341
26 Aug 16	25.76000 -0.39	26.28	25.65	26.11	56,380
25 Aug 16	26.15000 -0.03	26.46	26.08	26.40	182,000
24 Aug 16	26.18000 +0.23	26.88	25.92	25.98	143,662
23 Aug 16	25.95000 +0.63	26.29	25.33	25.38	272,213
22 Aug 16	25.32000 +0.16	25.50	24.96	25.29	200,644
19 Aug 16	25.16000 -0.13	25.43	24.12	25.25	562,767
18 Aug 16	25.29000 -1.17	27.18	25.25	26.59	574,879
17 Aug 16	26.46000 +0.94	26.61	25.57	25.75	269,973
16 Aug 16	25.52000 -1.60	27.92	25.50	27.40	617,081
15 Aug 16	27.12000 +0.02	27.86	27.10	27.10	128,541
12 Aug 16	27.10000 -0.96	28.48	27.00	28.08	409,369
11 Aug 16	28.06000 -0.13	28.25	27.95	28.16	154,521
10 Aug 16	28.19000 +0.35	28.24	27.72	27.95	186,365
09 Aug 16	27.84000 +0.39	28.00	27.63	27.63	281,957
08 Aug 16	27.45000 -0.05	27.64	26.99	27.15	115,116
05 Aug 16	27.50000 -0.17	28.02	27.44	27.71	150,197
04 Aug 16	27.67000 +0.15	27.79	27.09	27.53	99,645
03 Aug 16	27.52000 -0.17	27.83	27.41	27.60	166,283
02 Aug 16	27.69000 +0.14	28.00	27.48	27.74	352,854
01 Aug 16	27.55000 +0.29	27.69	27.08	27.22	443,932
29 Jul 16	27.26000 +0.26	27.70	26.89	26.89	251,537
28 Jul 16	27.00000 +0.23	27.27	26.70	26.70	205,469
27 Jul 16	26.77000 +0.24	26.96	26.05	26.73	329,665
26 Jul 16	26.53000 -0.35	27.37	26.53	26.85	118,132
25 Jul 16	26.88000 -0.49	27.65	26.78	27.49	78,329
22 Jul 16	27.37000 +0.24	27.56	26.87	27.28	89,957
21 Jul 16	27.13000 +0.48	27.25	26.65	26.69	144,915
20 Jul 16	26.65000 -0.59	27.40	26.61	27.28	287,892
19 Jul 16	27.24000 -0.83	28.07	27.24	28.07	265,611
18 Jul 16	28.07000 -0.29	28.30	27.85	28.08	74,459
15 Jul 16	28.36000 +0.30	28.55	27.95	28.25	201,015
14 Jul 16	28.06000 +0.36	28.10	27.50	27.80	106,867
13 Jul 16	27.70000 +0.04	27.90	27.25	27.77	225,633
12 Jul 16	27.66000 -0.79	28.57	27.54	28.50	187,029
11 Jul 16	28.45000 -0.55	29.25	27.47	29.14	442,922
08 Jul 16	29.00000 +0.71	29.00	28.19	28.23	359,434
07 Jul 16	28.29000 -0.20	29.03	28.23	28.27	225,141
06 Jul 16	28.49000 -0.16	28.76	28.38	28.48	375,476
05 Jul 16	28.65000 +0.83	28.68	27.92	28.00	262,784
01 Jul 16	27.82000 +0.48	28.20	27.45	27.45	230,158
30 Jun 16	27.34000 +0.18	27.86	26.98	27.20	222,132
29 Jun 16	27.16000 +0.32	27.55	26.52	26.83	285,056
28 Jun 16	26.84000 +0.98	27.02	25.99	26.11	303,022
27 Jun 16	25.86000 -0.39	26.73	25.65	26.16	437,706
24 Jun 16	26.25000 -0.74	26.47	24.93	26.30	459,598
23 Jun 16	26.99000 +0.25	27.11	26.37	26.50	283,687
22 Jun 16	26.74000 -0.26	27.30	26.61	27.01	293,470
21 Jun 16	27.00000 +0.30	27.01	26.60	26.89	235,497
20 Jun 16	26.70000 +0.14	27.04	26.45	26.80	120,473
17 Jun 16	26.56000 +0.28	26.81	25.90	26.34	101,011
16 Jun 16	26.28000 +0.09	26.70	26.00	26.18	186,029
15 Jun 16	26.19000 +0.30	26.19	25.58	25.99	163,275
14 Jun 16	25.89000 -0.22	25.99	25.34	25.92	161,473
13 Jun 16	26.11000 +0.39	26.27	25.46	25.57	278,433
10 Jun 16	25.72000 -0.46	26.06	25.23	26.03	233,022
09 Jun 16	26.18000 +0.02	26.30	25.70	26.30	364,300
08 Jun 16	26.16000 +0.58	26.27	25.30	25.79	524,950
07 Jun 16	25.58000 +1.13	25.63	24.20	24.37	728,663
06 Jun 16	24.45000 +0.52	24.45	23.78	24.00	576,850
03 Jun 16	23.93000 +0.62	24.00	23.31	23.40	315,193
02 Jun 16	23.31000 -0.03	23.38	23.00	23.18	535,659
01 Jun 16	23.34000 -0.13	23.45	22.77	23.40	302,788
31 May 16	23.47000 -0.02	23.74	23.13	23.48	205,353
27 May 16	23.49000 +0.74	23.49	22.75	22.75	214,750
26 May 16	22.75000 +1.15	22.90	21.53	21.53	185,638
25 May 16	21.60000 +0.18	21.76	21.33	21.45	111,925
24 May 16	21.42000 +0.19	21.60	20.92	21.25	194,075
23 May 16	21.23000 -0.34	21.49	21.16	21.49	77,390
20 May 16	21.57000 +0.02	21.71	21.45	21.49	140,654
19 May 16	21.55000 -0.60	21.76	20.91	21.76	326,857
18 May 16	22.15000 -0.27	22.85	22.13	22.42	169,775
17 May 16	22.42000 -0.22	22.91	22.37	22.63	309,410
16 May 16	22.64000 -0.16	23.22	22.57	22.85	194,491
13 May 16	22.80000 +0.11	23.54	22.54	22.59	329,148
12 May 16	22.69000 +0.05	22.95	22.56	22.74	114,694
11 May 16	22.64000 +0.12	22.79	22.45	22.54	141,319
10 May 16	22.52000 +0.40	22.58	22.16	22.16	85,299
09 May 16	22.12000 -0.50	22.66	21.90	22.66	207,586
06 May 16	22.62000 +0.86	22.83	21.45	21.73	511,963
05 May 16	21.76000 +0.91	21.89	20.91	20.93	512,066
04 May 16	20.85000 +0.98	20.92	19.89	19.89	505,681
03 May 16	19.87000 -0.53	20.25	19.80	20.25	176,039
02 May 16	20.40000 -0.06	20.74	20.29	20.50	303,282
29 Apr 16	20.46000 -0.29	20.88	20.18	20.81	232,784
28 Apr 16	20.75000 +0.03	20.90	20.25	20.63	250,061
27 Apr 16	20.72000 -0.30	21.10	20.50	20.98	311,014
26 Apr 16	21.02000 +0.15	21.13	20.65	20.85	351,494
25 Apr 16	20.87000 -0.62	21.53	20.54	21.53	245,844
22 Apr 16	21.49000 -0.76	22.70	21.31	22.30	460,709
21 Apr 16	22.25000 -0.23	22.46	21.76	22.42	217,328
20 Apr 16	22.48000 +0.18	22.86	22.14	22.26	609,559
19 Apr 16	22.30000 +0.54	22.37	21.70	21.85	685,579
18 Apr 16	21.76000 -0.52	22.25	21.36	22.00	455,163
15 Apr 16	22.28000 -0.47	22.64	22.16	22.50	419,561
14 Apr 16	22.75000 +0.75	22.90	21.92	21.92	595,909
13 Apr 16	22.00000 +1.61	22.00	20.33	20.79	697,461
12 Apr 16	20.39000 +0.42	20.40	19.78	20.00	276,552
11 Apr 16	19.97000 -0.22	20.27	19.87	20.26	145,950
08 Apr 16	20.19000 +0.58	20.24	19.57	19.90	142,893
07 Apr 16	19.61000 -0.73	20.35	19.45	20.31	176,368
06 Apr 16	20.34000 -0.72	21.00	20.00	20.99	380,827
05 Apr 16	21.06000 -0.03	21.15	20.67	20.93	205,141
04 Apr 16	21.09000 -0.41	21.45	20.91	21.35	269,611
01 Apr 16	21.50000 +0.06	21.50	20.98	21.24	198,184
31 Mar 16	21.44000 +0.74	21.50	20.64	20.70	363,257
30 Mar 16	20.70000 +0.07	20.83	20.54	20.70	279,131
29 Mar 16	20.63000 +0.20	20.70	20.15	20.39	321,926
28 Mar 16	20.43000 -0.40	20.98	20.07	20.94	354,637
24 Mar 16	20.83000 +0.41	21.08	20.05	20.32	591,707
23 Mar 16	20.42000 +0.15	20.56	19.87	20.33	642,087
22 Mar 16	20.27000 +0.22	20.31	19.75	19.94	207,529
21 Mar 16	20.05000 +0.04	20.20	19.69	20.03	197,878
18 Mar 16	20.01000 -0.35	20.38	19.89	20.35	284,665
17 Mar 16	20.36000 -0.52	21.04	20.18	20.81	651,594
16 Mar 16	20.88000 +1.00	21.08	19.49	19.79	526,271
15 Mar 16	19.88000 -0.17	20.40	19.79	19.94	376,595
14 Mar 16	20.05000 -0.22	20.33	19.81	20.27	418,014
11 Mar 16	20.27000 +0.46	20.45	19.85	20.35	394,491
10 Mar 16	19.81000 -0.62	20.83	19.80	20.83	479,968
09 Mar 16	20.43000 +0.40	20.67	19.86	20.27	383,362
08 Mar 16	20.03000 +0.08	20.48	19.59	19.96	354,321
07 Mar 16	19.95000 -0.30	20.49	19.87	20.12	734,590
04 Mar 16	20.25000 -0.52	21.12	19.88	20.89	744,939
03 Mar 16	20.77000 -0.09	21.08	20.05	20.85	820,950
02 Mar 16	20.86000 -1.01	21.98	20.32	21.95	1,060,185
01 Mar 16	21.87000 -0.34	22.88	21.18	22.34	766,135
29 Feb 16	22.21000 -1.00	23.89	21.87	23.44	581,675
26 Feb 16	23.21000 -0.30	24.35	22.50	23.76	818,527
25 Feb 16	23.51000 +0.86	23.55	22.54	22.90	443,710
24 Feb 16	22.65000 +0.86	22.65	21.53	21.58	288,656
23 Feb 16	21.79000 -0.75	22.46	21.40	22.35	201,221
22 Feb 16	22.54000 +1.30	22.74	21.27	21.33	235,816
19 Feb 16	21.24000 -0.14	21.59	21.01	21.43	44,113
18 Feb 16	21.38000 -0.36	21.89	21.13	21.71	157,312
17 Feb 16	21.74000 +0.30	22.09	20.93	21.39	235,940
16 Feb 16	21.44000 -0.18	21.70	20.71	21.70	285,576
12 Feb 16	21.62000 -0.05	22.06	21.15	22.02	138,271
11 Feb 16	21.67000 -1.16	22.83	21.29	22.54	232,372
10 Feb 16	22.83000 +0.90	22.95	21.86	21.86	180,146
09 Feb 16	21.93000 -0.25	22.30	21.66	21.82	94,301
08 Feb 16	22.18000 -0.52	22.44	21.56	22.44	120,550
05 Feb 16	22.70000 +0.10	22.70	21.81	22.60	335,739
04 Feb 16	22.60000 +0.20	22.60	22.03	22.28	156,556
03 Feb 16	22.40000 +0.31	22.60	22.00	22.42	157,452
02 Feb 16	22.09000 -0.01	22.66	21.48	21.90	335,093
01 Feb 16	22.10000 -0.29	22.22	21.47	22.11	175,246
29 Jan 16	22.39000 +0.32	22.40	21.80	22.10	268,228
28 Jan 16	22.07000 +0.51	22.34	21.30	21.97	275,231
27 Jan 16	21.56000 +0.24	22.00	21.02	21.32	855,834
26 Jan 16	21.32000 +0.27	21.43	20.66	21.07	148,669
25 Jan 16	21.05000 +0.43	21.15	20.27	20.62	113,010
22 Jan 16	20.62000 +1.97	20.75	18.60	18.97	135,295
21 Jan 16	18.65000 +0.27	18.74	18.05	18.56	48,273
20 Jan 16	18.38000 -0.47	18.50	17.52	18.50	225,379
19 Jan 16	18.85000 -0.62	19.77	18.76	19.46	112,549
15 Jan 16	19.47000 -0.71	19.78	19.16	19.76	150,141
14 Jan 16	20.18000 +0.10	20.43	19.61	20.11	88,498
13 Jan 16	20.08000 +0.42	20.17	19.72	19.89	170,927
12 Jan 16	19.66000 -0.24	20.38	19.22	19.91	139,892
11 Jan 16	19.90000 +0.39	20.55	19.51	19.55	133,218
08 Jan 16	19.51000 +0.39	20.17	19.13	19.14	207,999
07 Jan 16	19.12000 -0.27	19.60	18.74	19.00	61,652
06 Jan 16	19.39000 +0.13	19.76	18.73	19.00	61,238
05 Jan 16	19.26000 -0.27	19.99	19.01	19.75	162,845
04 Jan 16	19.53000 -1.02	20.76	19.41	20.25	145,229
31 Dec 15	20.55000 -0.69	21.11	20.27	21.08	115,782
30 Dec 15	21.24000 -0.07	21.59	21.00	21.11	78,779
29 Dec 15	21.31000 -0.10	21.57	21.03	21.55	42,260
28 Dec 15	21.41000 +0.30	21.75	20.76	21.02	125,698
24 Dec 15	21.11000 +0.24	21.11	20.88	20.95	29,117
23 Dec 15	20.87000 -0.30	21.47	20.70	21.16	143,763
22 Dec 15	21.17000 +0.79	21.17	20.11	20.38	184,949
21 Dec 15	20.38000 -0.65	21.35	20.28	20.96	124,279
18 Dec 15	21.03000 -0.52	22.04	20.83	21.90	168,519
17 Dec 15	21.55000 +0.50	22.04	20.98	21.06	152,481
16 Dec 15	21.05000 +0.03	21.27	20.53	21.00	169,931
15 Dec 15	21.02000 +1.02	21.13	20.08	20.09	217,332
14 Dec 15	20.00000 -0.45	21.01	19.73	20.74	274,919
11 Dec 15	20.45000 -2.09	22.40	20.31	22.11	352,643
10 Dec 15	22.54000 +0.35	22.73	22.08	22.31	325,295
09 Dec 15	22.19000 +1.43	22.49	20.76	21.01	373,970
08 Dec 15	20.76000 +0.60	20.84	19.90	19.90	154,228
07 Dec 15	20.16000 -0.11	20.40	19.21	20.39	261,301
04 Dec 15	20.27000 -0.16	20.80	20.13	20.37	146,555
03 Dec 15	20.43000 -0.58	21.38	20.10	20.89	194,384
02 Dec 15	21.01000 -1.10	22.26	20.74	22.26	308,384
01 Dec 15	22.11000 -0.17	22.30	21.70	22.25	134,682
30 Nov 15	22.28000 +0.78	22.35	21.09	21.50	461,573
27 Nov 15	21.50000 -0.04	21.89	21.50	21.65	117,089
25 Nov 15	21.54000 -0.99	22.73	21.38	22.49	799,492
24 Nov 15	22.53000 +0.87	22.68	21.46	21.72	462,874
23 Nov 15	21.66000 -4.56	26.83	21.07	26.45	1,212,454
20 Nov 15	26.22000 +1.57	26.87	24.75	24.89	381,821
19 Nov 15	24.65000 -0.79	25.50	24.01	25.50	247,779
18 Nov 15	25.44000 +0.47	26.00	24.09	24.97	396,693
17 Nov 15	24.97000 -0.02	25.50	24.20	25.25	331,591
16 Nov 15	24.99000 -0.25	25.92	24.80	25.45	236,443
13 Nov 15	25.24000 +0.13	25.70	24.97	25.03	214,471
12 Nov 15	25.11000 +0.72	26.03	24.07	24.70	268,798
11 Nov 15	24.39000 +0.64	24.72	23.80	23.80	236,743
10 Nov 15	23.75000 +0.79	23.82	22.64	22.94	131,101
09 Nov 15	22.96000 -0.31	23.70	22.90	23.43	114,622
06 Nov 15	23.27000 -0.29	23.50	22.75	23.39	112,019
05 Nov 15	23.56000 +0.38	23.82	23.22	23.40	108,600
04 Nov 15	23.18000 -0.28	23.90	23.14	23.46	140,289
03 Nov 15	23.46000 -0.98	24.59	22.51	24.44	370,297
02 Nov 15	24.44000 +0.22	24.84	24.08	24.25	379,047
30 Oct 15	24.22000 -0.13	24.95	23.83	24.28	333,676
29 Oct 15	24.35000 +0.75	25.79	23.60	23.62	368,239
28 Oct 15	23.60000 +0.82	24.12	22.21	22.63	628,552
27 Oct 15	22.78000 +0.82	22.81	20.92	22.03	291,366
26 Oct 15	21.96000 +2.71	22.70	21.01	22.20	515,634
23 Oct 15	19.25000 +1.36	19.40	17.94	17.94	251,869
22 Oct 15	17.89000 +0.36	17.90	17.63	17.63	120,482
21 Oct 15	17.53000 -0.16	17.80	17.25	17.71	329,638
20 Oct 15	17.69000 -0.10	17.85	17.53	17.72	214,661
19 Oct 15	17.79000 +0.28	17.85	17.44	17.51	151,671
16 Oct 15	17.51000 +0.48	17.61	16.90	16.97	105,642
15 Oct 15	17.03000 +0.12	17.17	16.75	16.86	54,502
14 Oct 15	16.91000 +0.22	17.15	16.75	16.83	106,965
13 Oct 15	16.69000 -0.31	17.60	16.50	16.81	198,703
12 Oct 15	17.00000 +1.00	17.18	15.93	16.10	121,922
09 Oct 15	16.00000 +0.53	16.14	15.63	15.63	67,451
08 Oct 15	15.47000 +0.01	15.93	15.46	15.63	150,685
07 Oct 15	15.46000 +0.00	15.98	15.28	15.58	153,061
06 Oct 15	15.46000 -0.22	15.97	15.38	15.83	148,863
05 Oct 15	15.68000 +0.33	15.91	15.28	15.28	111,090
02 Oct 15	15.35000 +0.43	15.50	14.81	14.81	254,248
01 Oct 15	14.92000 -0.35	15.19	14.50	15.18	199,604
30 Sep 15	15.27000 +0.12	15.50	15.22	15.43	63,043
29 Sep 15	15.15000 -0.30	15.52	14.90	15.40	85,864
28 Sep 15	15.45000 -0.78	16.30	15.00	16.30	79,023
25 Sep 15	16.23000 -0.36	17.09	16.20	16.52	62,252
24 Sep 15	16.59000 +0.39	16.91	15.43	16.22	103,931
23 Sep 15	16.20000 +0.24	16.29	15.74	16.03	104,066
22 Sep 15	15.96000 -0.81	16.52	15.83	16.52	75,514
21 Sep 15	16.77000 +0.03	16.84	16.29	16.74	59,477
18 Sep 15	16.74000 -0.25	17.10	16.52	16.89	58,403
17 Sep 15	16.99000 +0.88	17.01	15.71	15.97	83,556
16 Sep 15	16.11000 -0.40	16.67	16.05	16.53	61,851
15 Sep 15	16.51000 +0.22	16.70	16.23	16.23	87,181
14 Sep 15	16.29000 -0.60	16.93	16.13	16.93	72,343
11 Sep 15	16.89000 -0.19	17.10	16.44	17.00	72,755
10 Sep 15	17.08000 -0.16	17.38	16.90	17.17	164,029
09 Sep 15	17.24000 +0.46	17.38	16.75	16.94	60,885
08 Sep 15	16.78000 +0.14	17.00	16.60	16.82	65,144
04 Sep 15	16.64000 +0.03	16.88	16.25	16.29	59,067
03 Sep 15	16.61000 +0.72	16.66	15.81	15.87	76,130
02 Sep 15	15.89000 +0.04	16.09	15.58	15.98	56,995
01 Sep 15	15.85000 -0.09	15.95	15.64	15.70	53,111
31 Aug 15	15.94000 -0.06	16.22	15.48	15.98	139,588
28 Aug 15	16.00000 +0.14	16.18	15.84	15.85	146,176
27 Aug 15	15.86000 +0.75	15.92	15.26	15.35	71,775
26 Aug 15	15.11000 +0.51	15.16	14.74	14.91	43,929
25 Aug 15	14.60000 +0.00	15.30	14.34	15.02	92,924
24 Aug 15	14.60000 -1.08	15.27	14.50	14.52	162,360
21 Aug 15	15.68000 -0.55	16.07	14.76	16.02	382,529
20 Aug 15	16.23000 -0.17	16.55	15.86	16.13	104,865
19 Aug 15	16.40000 -0.30	16.80	16.19	16.80	367,988
18 Aug 15	16.70000 -0.68	17.35	16.62	17.35	200,916
17 Aug 15	17.38000 +0.25	17.80	17.00	17.04	121,378
14 Aug 15	17.13000 +0.07	17.52	16.85	16.94	115,367
13 Aug 15	17.06000 +0.49	17.11	16.11	16.52	122,544
12 Aug 15	16.57000 +0.45	16.83	15.31	15.71	236,775
11 Aug 15	16.12000 -0.68	16.84	15.82	16.69	266,666
10 Aug 15	16.80000 +0.82	17.33	15.91	16.08	555,548
07 Aug 15	15.98000 +0.15	16.06	15.31	15.87	106,719
06 Aug 15	15.83000 +0.55	16.43	14.81	15.11	139,693
05 Aug 15	15.28000 +0.10	15.48	14.83	15.18	128,355
04 Aug 15	15.18000 -0.05	15.49	14.99	15.27	58,254
03 Aug 15	15.23000 -0.02	15.50	15.04	15.30	32,822
31 Jul 15	15.25000 -0.17	15.41	15.13	15.38	19,498
30 Jul 15	15.42000 -0.06	15.54	15.25	15.52	52,360
29 Jul 15	15.48000 +0.30	15.78	15.03	15.12	159,331
28 Jul 15	15.18000 -0.16	15.64	14.97	15.63	74,998
27 Jul 15	15.34000 +0.38	15.48	14.65	14.86	98,125
24 Jul 15	14.96000 -0.70	15.60	14.87	15.58	147,614
23 Jul 15	15.66000 -0.09	15.71	15.25	15.69	82,404
22 Jul 15	15.75000 -0.32	16.11	15.51	16.00	127,013
21 Jul 15	16.07000 -0.37	16.84	15.42	16.55	231,612
20 Jul 15	16.44000 -0.86	17.45	16.20	17.41	144,618
17 Jul 15	17.30000 +0.39	17.61	16.81	16.84	256,850
16 Jul 15	16.91000 +0.48	17.19	16.46	16.54	205,642
15 Jul 15	16.43000 +0.73	16.47	15.70	15.73	172,555
14 Jul 15	15.70000 +0.50	15.75	15.09	15.22	115,003
13 Jul 15	15.20000 +0.59	15.26	14.57	14.57	145,839
10 Jul 15	14.61000 +0.10	14.70	14.42	14.63	65,793
09 Jul 15	14.51000 +0.22	14.64	14.02	14.43	142,499
08 Jul 15	14.29000 -0.38	14.65	14.02	14.58	76,664
07 Jul 15	14.67000 +0.06	14.76	13.95	14.61	142,538
06 Jul 15	14.61000 +0.33	14.99	14.20	14.24	150,266
02 Jul 15	14.28000 +0.37	14.36	13.60	13.79	130,148
01 Jul 15	13.91000 +0.10	13.97	13.62	13.97	140,619
30 Jun 15	13.81000 +0.34	13.84	13.40	13.72	64,205
29 Jun 15	13.47000 -0.17	13.74	13.16	13.53	118,547
26 Jun 15	13.64000 -0.18	14.07	13.60	13.91	73,250
25 Jun 15	13.82000 -0.23	14.09	13.70	14.02	70,842
24 Jun 15	14.05000 -0.07	14.40	13.92	14.15	89,541
23 Jun 15	14.12000 +0.01	14.99	13.87	14.09	206,029
22 Jun 15	14.11000 +1.01	14.25	13.10	13.10	295,922
19 Jun 15	13.10000 +0.10	13.36	12.51	12.89	158,999
18 Jun 15	13.00000 -0.33	13.35	12.70	13.32	306,371
17 Jun 15	13.33000 -0.67	13.97	13.02	13.97	506,231
16 Jun 15	14.00000 -0.32	14.32	13.89	14.24	185,695
15 Jun 15	14.32000 -0.52	14.65	14.31	14.60	107,908
12 Jun 15	14.84000 -0.17	15.15	14.61	14.85	52,602
11 Jun 15	15.01000 -0.05	15.15	14.80	15.04	56,095
10 Jun 15	15.06000 -0.21	15.58	14.87	15.27	217,014
09 Jun 15	15.27000 +0.11	15.42	15.02	15.03	92,268
08 Jun 15	15.16000 +0.07	15.25	14.86	15.00	185,613
05 Jun 15	15.09000 -0.27	15.50	14.95	15.34	88,388
04 Jun 15	15.36000 +0.66	15.70	14.50	14.50	554,791
03 Jun 15	14.70000 -0.42	15.21	14.21	15.16	541,474
02 Jun 15	15.12000 +0.91	15.36	14.10	14.20	394,589
01 Jun 15	14.21000 +0.03	14.57	14.13	14.19	191,690
29 May 15	14.18000 -0.26	14.57	14.15	14.49	261,258
28 May 15	14.44000 -0.15	14.55	14.24	14.55	196,763
27 May 15	14.59000 -0.15	14.78	14.36	14.62	182,411
26 May 15	14.74000 -0.31	14.89	14.54	14.86	318,761
22 May 15	15.05000 -0.15	15.18	14.66	15.18	80,244
21 May 15	15.20000 -0.49	15.60	15.00	15.60	236,725
20 May 15	15.69000 -0.17	16.00	15.65	16.00	102,461
19 May 15	15.86000 -0.52	16.47	15.85	16.39	66,273
18 May 15	16.38000 +0.03	16.40	16.09	16.35	115,170
15 May 15	16.35000 +0.02	16.48	16.09	16.38	111,966
14 May 15	16.33000 +0.14	16.50	16.14	16.49	126,864
13 May 15	16.19000 -0.19	16.45	16.16	16.28	91,321
12 May 15	16.38000 +0.20	16.59	15.65	16.05	234,881
11 May 15	16.18000 -0.19	16.53	16.10	16.30	110,366
08 May 15	16.37000 +0.00	16.75	16.05	16.59	94,904
07 May 15	16.37000 -0.41	16.65	16.23	16.59	219,881
06 May 15	16.78000 -0.42	17.25	16.74	17.23	106,226
05 May 15	17.20000 -0.34	17.80	17.20	17.43	190,239
04 May 15	17.54000 +0.57	17.59	16.88	16.95	114,765
01 May 15	16.97000 +0.69	17.02	16.25	16.50	130,008
30 Apr 15	16.28000 -0.53	16.85	16.01	16.85	199,489
29 Apr 15	16.81000 -0.51	17.41	16.71	17.40	196,130
28 Apr 15	17.32000 -0.39	17.82	17.22	17.77	176,158
27 Apr 15	17.71000 -0.06	18.18	17.33	17.99	139,880
24 Apr 15	17.77000 +0.72	18.16	17.06	17.38	184,914
23 Apr 15	17.05000 +0.45	17.15	16.22	16.47	129,077
22 Apr 15	16.60000 +0.49	16.68	16.01	16.03	124,486
21 Apr 15	16.11000 -0.38	16.62	15.93	16.51	375,242
20 Apr 15	16.49000 -0.31	17.13	16.35	16.82	176,676
17 Apr 15	16.80000 -0.25	16.96	16.66	16.96	117,867
16 Apr 15	17.05000 -0.14	17.24	16.60	17.13	107,884
15 Apr 15	17.19000 -0.13	17.96	16.61	17.33	181,625
14 Apr 15	17.32000 -0.48	18.04	17.21	17.74	311,429
13 Apr 15	17.80000 -0.40	18.50	17.51	18.32	221,148
10 Apr 15	18.20000 +0.16	18.31	17.92	18.25	230,713
09 Apr 15	18.04000 +0.05	18.05	17.50	17.88	182,019
08 Apr 15	17.99000 +0.19	18.20	17.40	17.62	272,987
07 Apr 15	17.80000 -0.32	18.36	17.47	18.12	226,739
06 Apr 15	18.12000 -0.11	18.76	17.75	18.31	279,407
02 Apr 15	18.23000 +0.47	18.50	17.77	17.90	170,502
01 Apr 15	17.76000 +0.09	17.85	17.14	17.66	141,794
31 Mar 15	17.67000 +0.11	18.00	17.01	17.57	366,501
30 Mar 15	17.56000 +0.01	18.00	17.52	17.63	114,638
27 Mar 15	17.55000 +0.49	17.71	16.48	16.93	352,465
26 Mar 15	17.06000 -1.29	18.20	16.83	18.20	328,383
25 Mar 15	18.35000 -0.58	18.91	17.76	18.81	251,062
24 Mar 15	18.93000 -0.14	19.15	18.19	19.02	212,115
23 Mar 15	19.07000 -0.55	19.77	18.79	19.72	393,067
20 Mar 15	19.62000 +0.56	19.77	19.08	19.08	391,616
19 Mar 15	19.06000 +0.47	19.29	18.37	18.73	340,794
18 Mar 15	18.59000 -0.12	19.27	17.15	18.85	723,336
17 Mar 15	18.71000 +1.11	19.45	17.52	17.78	1,070,533
16 Mar 15	17.60000 +0.73	17.85	16.95	16.95	703,598
13 Mar 15	16.87000 +0.79	17.64	16.07	16.15	619,095
12 Mar 15	16.08000 +0.11	16.89	15.59	15.95	1,178,558
11 Mar 15	15.97000 +0.89	16.19	15.08	15.08	524,312
10 Mar 15	15.08000 -0.69	16.23	15.08	15.36	754,425
09 Mar 15	15.77000 +0.97	15.97	14.77	14.99	263,036
06 Mar 15	14.80000 +0.04	15.11	14.56	14.61	466,583
05 Mar 15	14.76000 +1.11	14.88	13.76	13.76	460,619
04 Mar 15	13.65000 +0.28	13.72	13.37	13.37	311,477
03 Mar 15	13.37000 +0.24	13.58	13.17	13.18	332,187
02 Mar 15	13.13000 +0.26	13.25	12.92	12.99	176,509
27 Feb 15	12.87000 -0.09	13.12	12.77	12.95	183,635
26 Feb 15	12.96000 -0.10	13.25	12.94	13.16	319,526
25 Feb 15	13.06000 +0.21	13.10	12.95	12.96	310,603
24 Feb 15	12.85000 +0.22	12.95	12.66	12.75	298,048
23 Feb 15	12.63000 +0.55	12.65	12.07	12.07	827,319
20 Feb 15	12.08000 +0.09	12.19	11.90	12.05	184,685
19 Feb 15	11.99000 -0.09	12.14	11.90	12.06	63,476
18 Feb 15	12.08000 +0.17	12.20	11.90	12.00	249,354
17 Feb 15	11.91000 -0.26	12.29	11.90	12.17	70,393
13 Feb 15	12.17000 +0.31	12.41	11.86	11.86	150,928
12 Feb 15	11.86000 +0.14	11.87	11.68	11.80	116,448
11 Feb 15	11.72000 -0.06	11.80	11.60	11.70	129,002
10 Feb 15	11.78000 +0.05	11.88	11.65	11.88	87,316
09 Feb 15	11.73000 -0.02	11.79	11.60	11.75	43,373
06 Feb 15	11.75000 -0.04	11.91	11.57	11.81	52,647
05 Feb 15	11.79000 +0.24	11.95	11.44	11.64	188,672
04 Feb 15	11.55000 +0.24	11.62	11.26	11.30	186,971
03 Feb 15	11.31000 +0.31	11.40	11.12	11.12	112,358
02 Feb 15	11.00000 +0.20	11.20	10.88	10.95	186,259
30 Jan 15	10.80000 -0.23	11.07	10.60	11.00	46,661
29 Jan 15	11.03000 -0.09	11.38	11.02	11.32	46,841
28 Jan 15	11.12000 +0.09	11.50	11.00	11.14	72,499
27 Jan 15	11.03000 +0.09	11.42	10.72	10.79	88,803
26 Jan 15	10.94000 +0.46	10.96	10.38	10.46	63,833
23 Jan 15	10.48000 -0.10	10.64	10.46	10.52	50,065
22 Jan 15	10.58000 -0.02	10.66	10.34	10.64	47,945
21 Jan 15	10.60000 +0.32	10.62	10.11	10.12	142,495
20 Jan 15	10.28000 +0.28	10.40	9.84	10.04	192,263
16 Jan 15	10.00000 +0.35	10.00	9.68	9.80	173,138
15 Jan 15	9.65000 -0.44	10.25	9.58	10.19	27,380
14 Jan 15	10.09000 -0.10	10.33	10.08	10.20	32,590
13 Jan 15	10.19000 -0.05	10.36	10.07	10.28	29,817
12 Jan 15	10.24000 +0.20	10.24	9.71	10.01	32,501
09 Jan 15	10.04000 +0.10	10.11	9.86	10.07	34,463
08 Jan 15	9.94000 +0.39	10.15	9.61	9.61	49,780
07 Jan 15	9.55000 +0.28	9.73	9.21	9.29	45,780
06 Jan 15	9.27000 -0.13	9.47	9.10	9.45	22,618
05 Jan 15	9.40000 -0.12	9.47	9.16	9.36	44,836
02 Jan 15	9.52000 -0.50	10.08	9.48	10.07	34,469
31 Dec 14	10.02000 +0.35	10.06	9.10	9.61	112,627
30 Dec 14	9.67000 -0.47	10.29	9.39	10.15	177,188
29 Dec 14	10.14000 -0.03	10.36	10.01	10.24	36,278
26 Dec 14	10.17000 +0.18	10.27	9.96	10.01	13,982
24 Dec 14	9.99000 -0.11	10.09	9.89	10.03	32,564
23 Dec 14	10.10000 +0.31	10.13	9.78	9.85	33,818
22 Dec 14	9.79000 +0.25	9.85	9.47	9.55	76,641
19 Dec 14	9.54000 -0.07	9.57	9.31	9.57	117,108
18 Dec 14	9.61000 +0.01	9.98	9.29	9.90	73,924
17 Dec 14	9.60000 +0.06	9.84	9.40	9.56	113,354
16 Dec 14	9.54000 -0.21	9.58	8.80	9.58	234,030
15 Dec 14	9.75000 -0.60	10.46	9.68	10.45	91,420
12 Dec 14	10.35000 -0.51	11.04	10.34	10.85	87,397
11 Dec 14	10.86000 -0.14	11.44	10.85	10.90	87,556
10 Dec 14	11.00000 -0.22	11.42	10.85	10.97	115,963
09 Dec 14	11.22000 +0.05	11.26	10.92	11.08	85,744
08 Dec 14	11.17000 -0.27	11.42	11.15	11.33	25,141
05 Dec 14	11.44000 +0.32	11.49	11.15	11.37	89,518
04 Dec 14	11.12000 +0.12	11.41	11.05	11.10	72,293
03 Dec 14	11.00000 -0.07	11.30	10.85	11.10	74,518
02 Dec 14	11.07000 +0.23	11.28	10.70	10.73	133,796
01 Dec 14	10.84000 -0.42	11.23	10.79	11.06	160,094
28 Nov 14	11.26000 -0.54	11.79	11.22	11.75	60,581
26 Nov 14	11.80000 +0.08	11.94	11.41	11.62	177,607
25 Nov 14	11.72000 +0.25	11.80	11.36	11.40	249,401
24 Nov 14	11.47000 -0.30	11.96	11.43	11.88	91,211
21 Nov 14	11.77000 +0.26	11.91	11.52	11.70	70,099
20 Nov 14	11.51000 +0.04	11.61	11.27	11.29	112,047
19 Nov 14	11.47000 -0.01	11.48	11.12	11.47	127,042
18 Nov 14	11.48000 +0.64	11.67	10.81	10.81	97,786
17 Nov 14	10.84000 -0.32	11.18	10.67	11.00	151,322
14 Nov 14	11.16000 +0.14	11.19	10.89	11.01	56,185
13 Nov 14	11.02000 -0.28	11.35	10.95	11.35	67,510
12 Nov 14	11.30000 -0.26	11.66	11.20	11.49	93,725
11 Nov 14	11.56000 +0.01	11.63	11.22	11.51	66,544
10 Nov 14	11.55000 -0.17	11.78	11.46	11.72	92,669
07 Nov 14	11.72000 +0.09	11.94	11.64	11.66	160,922
06 Nov 14	11.63000 +0.07	11.70	11.41	11.70	73,232
05 Nov 14	11.56000 +0.04	11.63	11.45	11.59	218,119
04 Nov 14	11.52000 -0.04	11.61	11.31	11.57	163,332
03 Nov 14	11.56000 +0.42	11.57	11.17	11.27	553,328
31 Oct 14	11.14000 +0.12	11.14	10.85	10.97	287,984
30 Oct 14	11.02000 +0.52	11.35	10.95	11.35	67,510
29 Oct 14	10.50000 +0.01	10.66	10.37	10.59	133,639
28 Oct 14	10.49000 -0.08	10.61	10.05	10.60	185,601
27 Oct 14	10.57000 +0.06	10.60	10.39	10.39	69,812
24 Oct 14	10.51000 +0.06	10.60	10.37	10.44	394,170
23 Oct 14	10.45000 +0.24	10.52	10.24	10.31	130,820
22 Oct 14	10.21000 -0.10	10.49	10.06	10.33	57,984
21 Oct 14	10.31000 -0.06	10.52	10.21	10.41	148,307
20 Oct 14	10.37000 +0.57	10.45	9.71	9.71	168,592
17 Oct 14	9.80000 +0.63	9.95	9.17	9.30	342,982
16 Oct 14	9.17000 +0.20	9.31	8.73	8.80	189,238
15 Oct 14	8.97000 -0.36	9.32	8.44	9.28	338,187
14 Oct 14	9.33000 -0.06	9.73	9.31	9.46	80,527
13 Oct 14	9.39000 -0.40	9.82	9.39	9.71	72,833
10 Oct 14	9.79000 -0.08	9.92	9.40	9.80	152,275
09 Oct 14	9.87000 -0.14	10.16	9.65	9.98	89,817
08 Oct 14	10.01000 +0.38	10.18	9.50	9.66	179,499
07 Oct 14	9.63000 -0.31	10.00	9.63	9.98	55,672
06 Oct 14	9.94000 -0.01	10.04	9.82	10.02	114,111
03 Oct 14	9.95000 +0.17	10.14	9.50	9.78	118,767
02 Oct 14	9.78000 -0.49	10.38	9.67	10.21	351,504
01 Oct 14	10.27000 -0.48	10.80	10.14	10.67	203,047
30 Sep 14	10.75000 +0.04	10.75	10.49	10.70	151,626
29 Sep 14	10.71000 +0.21	10.74	10.28	10.28	123,094
26 Sep 14	10.50000 +0.36	10.58	10.11	10.12	159,344
25 Sep 14	10.14000 -0.40	10.49	10.00	10.49	76,353
24 Sep 14	10.54000 +0.02	10.58	10.08	10.51	149,635
23 Sep 14	10.52000 +0.08	10.59	10.29	10.46	63,433
22 Sep 14	10.44000 +0.36	10.45	9.77	9.97	81,295
19 Sep 14	10.08000 -0.19	10.32	9.99	10.32	87,725
18 Sep 14	10.27000 -0.12	10.51	10.25	10.40	106,811
17 Sep 14	10.39000 -0.27	10.73	10.32	10.60	196,956
16 Sep 14	10.66000 +0.41	11.03	10.11	10.26	221,761
15 Sep 14	10.25000 -0.19	10.66	10.16	10.50	126,900
12 Sep 14	10.44000 +0.44	10.45	9.85	9.87	183,953
11 Sep 14	10.00000 +0.12	10.09	9.69	9.80	113,564
10 Sep 14	9.88000 +0.02	10.04	9.64	9.83	143,480
09 Sep 14	9.86000 +0.15	10.09	9.58	9.71	166,551
08 Sep 14	9.71000 +0.06	9.76	9.50	9.61	113,386
05 Sep 14	9.65000 +0.32	9.77	9.11	9.29	142,354
04 Sep 14	9.33000 -0.16	9.58	9.27	9.44	110,451
03 Sep 14	9.49000 +0.56	9.56	8.83	8.97	181,815
02 Sep 14	8.93000 +0.03	9.10	8.44	8.78	225,800
29 Aug 14	8.90000 +0.30	8.95	8.54	8.54	127,906
28 Aug 14	8.60000 -0.28	8.93	8.52	8.76	253,839
27 Aug 14	8.88000 +0.08	9.12	8.76	8.83	305,843
26 Aug 14	8.80000 -0.40	9.28	8.76	9.10	286,462
25 Aug 14	9.20000 -0.10	9.39	9.12	9.24	107,862
22 Aug 14	9.30000 +0.20	9.40	9.02	9.02	207,876
21 Aug 14	9.10000 -0.20	9.27	9.06	9.25	153,087
20 Aug 14	9.30000 -0.24	9.52	9.20	9.46	143,720
19 Aug 14	9.54000 -0.20	9.84	9.50	9.72	63,200
18 Aug 14	9.74000 +0.26	9.74	9.39	9.39	116,615
15 Aug 14	9.48000 +0.20	9.56	9.15	9.22	258,412
14 Aug 14	9.28000 -0.28	9.67	9.27	9.50	388,368
13 Aug 14	9.56000 -0.30	9.88	9.52	9.87	189,937
12 Aug 14	9.86000 -0.26	10.10	9.84	10.09	168,377
11 Aug 14	10.12000 -0.44	10.68	10.06	10.54	189,234
08 Aug 14	10.56000 +0.03	10.68	10.33	10.49	220,440
07 Aug 14	10.53000 +0.22	10.65	10.07	10.23	300,648
06 Aug 14	10.31000 +0.23	10.49	9.81	9.90	471,476
05 Aug 14	10.08000 -0.49	10.57	9.93	10.43	403,874
04 Aug 14	10.57000 +0.27	10.60	10.11	10.11	488,474
01 Aug 14	10.30000 -0.01	10.51	9.85	10.25	535,637
31 Jul 14	10.31000 -1.00	10.65	9.97	10.05	424,121
30 Jul 14	11.31000 +1.43	11.56	10.74	10.91	1,401,319
29 Jul 14	9.88000 +0.57	9.88	9.15	9.26	399,695
28 Jul 14	9.31000 -0.44	9.73	9.19	9.68	405,900
25 Jul 14	9.75000 -0.40	10.45	9.64	10.30	320,625
24 Jul 14	10.15000 +0.10	10.50	10.07	10.30	336,806
23 Jul 14	10.05000 -0.38	10.32	9.95	10.24	416,537
22 Jul 14	10.43000 -0.02	10.61	10.07	10.45	411,664
21 Jul 14	10.45000 -0.40	10.75	10.27	10.75	282,935
18 Jul 14	10.85000 +0.77	10.99	10.03	10.03	664,322
17 Jul 14	10.08000 -0.47	10.70	9.99	10.52	599,074
16 Jul 14	10.55000 -0.30	11.29	10.40	10.93	490,448
15 Jul 14	10.85000 -0.11	11.47	10.76	10.91	928,051
14 Jul 14	10.96000 -0.49	11.48	10.82	11.45	398,411
11 Jul 14	11.45000 +0.05	11.58	11.12	11.38	657,693
10 Jul 14	11.40000 +0.45	11.43	10.62	10.88	532,773
09 Jul 14	10.95000 +0.59	10.96	10.22	10.45	755,438
08 Jul 14	10.36000 +0.30	10.37	10.11	10.16	312,054
07 Jul 14	10.06000 -0.22	10.35	9.51	10.08	245,492
03 Jul 14	10.28000 +0.15	10.37	10.13	10.13	251,681
02 Jul 14	10.13000 +0.18	10.14	9.92	10.00	379,794
01 Jul 14	9.95000 +0.15	10.06	9.80	9.80	410,529
30 Jun 14	9.80000 +0.24	9.80	9.36	9.70	226,978
27 Jun 14	9.56000 +0.10	9.70	9.25	9.45	127,627
26 Jun 14	9.46000 -0.22	9.88	9.20	9.78	226,425
25 Jun 14	9.68000 +0.21	9.77	9.07	9.52	127,828
24 Jun 14	9.47000 -0.42	9.98	9.37	9.94	301,803
23 Jun 14	9.89000 +0.40	9.97	9.51	9.57	745,074
20 Jun 14	9.49000 +0.69	9.70	8.80	8.80	467,156
19 Jun 14	8.80000 -0.75	9.44	8.80	9.22	587,330
18 Jun 14	9.55000 +0.63	9.55	8.27	8.81	809,948
17 Jun 14	8.92000 +0.17	9.25	8.25	9.25	627,867
16 Jun 14	8.75000 -0.62	9.50	8.12	9.38	975,777
13 Jun 14	9.37000 +0.24	9.42	8.65	9.05	211,801
12 Jun 14	9.13000 -0.08	9.32	9.07	9.30	185,767
11 Jun 14	9.21000 +0.01	9.57	9.00	9.28	429,187
10 Jun 14	9.20000 -0.46	10.06	9.09	9.76	822,485
09 Jun 14	9.66000 +0.24	9.69	9.40	9.45	498,045
06 Jun 14	9.42000 +0.38	9.44	9.12	9.19	283,743
05 Jun 14	9.04000 +0.14	9.13	8.95	9.00	332,515
04 Jun 14	8.90000 +0.01	9.05	8.53	8.87	167,630
03 Jun 14	8.89000 -0.02	9.00	8.82	8.99	232,943
02 Jun 14	8.91000 +0.03	9.03	8.40	8.97	487,515
30 May 14	8.88000 +0.03	8.98	8.09	8.12	530,700
29 May 14	8.85000 +0.64	8.91	8.27	8.30	794,129
28 May 14	8.21000 +0.28	8.36	7.93	7.95	638,848
27 May 14	7.93000 +0.14	8.09	7.81	7.81	455,350
23 May 14	7.79000 +0.01	7.92	7.71	7.84	177,868
22 May 14	7.78000 +0.42	7.84	7.36	7.36	327,765
21 May 14	7.36000 +0.40	7.52	6.84	6.98	504,241
20 May 14	6.96000 -0.13	7.19	6.94	7.09	154,271
19 May 14	7.09000 -0.08	7.13	6.85	7.05	185,138
16 May 14	7.17000 +0.04	7.19	6.81	7.18	186,600
15 May 14	7.13000 -0.29	7.46	7.02	7.46	138,793
14 May 14	7.42000 -0.35	7.85	7.42	7.77	109,122
13 May 14	7.77000 +0.23	7.79	7.50	7.53	143,483
12 May 14	7.54000 +0.00	7.86	7.49	7.64	232,460
09 May 14	7.54000 +0.17	7.59	7.18	7.35	95,651
08 May 14	7.37000 -0.33	7.72	7.34	7.64	130,767
07 May 14	7.70000 +0.03	7.77	7.47	7.72	111,781
06 May 14	7.67000 +0.00	9.29	7.51	8.44	190,898
05 May 14	7.67000 +0.39	7.77	7.02	7.10	331,020
02 May 14	7.28000 +0.07	7.30	7.17	7.18	46,301
01 May 14	7.21000 -0.19	7.44	7.00	7.44	147,668
30 Apr 14	7.40000 -0.08	7.51	7.07	7.46	319,883
29 Apr 14	7.48000 -0.05	7.70	7.22	7.70	314,029
28 Apr 14	7.53000 +0.46	7.57	7.08	7.12	553,675
25 Apr 14	7.07000 -0.23	7.33	7.01	7.33	258,963
24 Apr 14	7.30000 +0.22	7.50	7.00	7.14	568,086
23 Apr 14	7.08000 +0.47	7.10	6.59	6.65	520,194
22 Apr 14	6.61000 +0.22	6.63	6.42	6.48	280,655
21 Apr 14	6.39000 +0.08	6.44	6.27	6.31	72,508
17 Apr 14	6.31000 +0.01	6.50	6.22	6.49	34,146
16 Apr 14	6.30000 +0.03	6.40	6.22	6.24	91,390
15 Apr 14	6.27000 -0.28	6.68	6.00	6.57	173,877
14 Apr 14	6.55000 +0.08	6.57	6.45	6.54	121,069
11 Apr 14	6.47000 -0.18	6.72	6.17	6.69	166,796
10 Apr 14	6.65000 +0.13	6.79	6.35	6.46	191,395
09 Apr 14	6.52000 -0.08	6.75	6.45	6.52	250,731
08 Apr 14	6.60000 +0.41	6.60	6.16	6.20	355,256
07 Apr 14	6.19000 -0.02	6.23	6.10	6.20	142,873
04 Apr 14	6.21000 +0.11	6.25	6.08	6.20	98,324
03 Apr 14	6.10000 -0.17	6.31	6.02	6.29	216,874
02 Apr 14	6.27000 +0.50	7.48	5.77	6.34	380,050
01 Apr 14	5.77000 -0.06	5.95	5.62	5.85	164,950
31 Mar 14	5.83000 +0.29	5.97	5.76	5.85	253,294
28 Mar 14	5.54000 -0.06	6.09	5.44	5.69	164,476
27 Mar 14	5.60000 +0.52	5.72	5.10	5.13	229,793
26 Mar 14	5.08000 -0.01	5.26	5.02	5.15	128,244
25 Mar 14	5.09000 +0.13	5.10	4.88	5.02	96,020
24 Mar 14	4.96000 +0.10	4.99	4.62	4.86	14,698
21 Mar 14	4.86000 +0.09	4.92	4.76	4.82	75,616
20 Mar 14	4.77000 -0.04	4.88	4.73	4.80	54,847
19 Mar 14	4.81000 +0.03	4.87	4.71	4.80	112,010
18 Mar 14	4.78000 -0.05	4.88	4.65	4.87	103,522
17 Mar 14	4.83000 +0.16	4.85	4.63	4.74	85,073
14 Mar 14	4.67000 +0.02	4.77	4.64	4.70	5,693
13 Mar 14	4.65000 -0.08	4.75	4.62	4.74	63,988
12 Mar 14	4.73000 -0.03	4.77	4.60	4.73	87,777
11 Mar 14	4.76000 -0.07	4.84	4.69	4.84	64,179
10 Mar 14	4.83000 -0.06	4.94	4.69	4.91	55,303
07 Mar 14	4.89000 -0.01	5.00	4.80	4.90	96,683
06 Mar 14	4.90000 +0.10	5.00	4.68	4.79	74,590
05 Mar 14	4.80000 +0.00	4.87	4.69	4.77	45,653
04 Mar 14	4.80000 +0.18	4.83	4.54	4.66	69,801
03 Mar 14	4.62000 -0.26	4.81	4.50	4.78	61,374
28 Feb 14	4.88000 +0.10	5.20	4.78	4.83	127,029
27 Feb 14	4.78000 +0.01	5.05	4.69	4.73	237,355
26 Feb 14	4.77000 -0.18	5.00	4.63	4.97	51,748
25 Feb 14	4.95000 -0.15	5.17	4.93	5.12	46,168
24 Feb 14	5.10000 -0.03	5.23	5.03	5.15	253,924
21 Feb 14	5.13000 +0.06	5.35	5.03	5.11	341,870
20 Feb 14	5.07000 +0.14	5.12	4.91	4.95	132,963
19 Feb 14	4.93000 -0.16	5.14	4.90	5.04	70,056
18 Feb 14	5.09000 +0.33	5.10	4.85	5.00	280,928
14 Feb 14	4.76000 +0.49	4.78	4.31	4.32	401,952
13 Feb 14	4.27000 -0.09	4.31	4.16	4.31	52,029
12 Feb 14	4.36000 +0.22	4.43	4.16	4.17	185,015
11 Feb 14	4.14000 -0.06	4.24	4.10	4.23	156,602
10 Feb 14	4.20000 -0.10	4.30	4.20	4.30	92,498
07 Feb 14	4.30000 +0.10	4.31	4.16	4.26	107,502
06 Feb 14	4.20000 +0.11	4.26	4.10	4.10	156,832
05 Feb 14	4.09000 +0.05	4.29	4.05	4.05	191,313
04 Feb 14	4.04000 -0.03	4.27	3.98	4.11	144,352
03 Feb 14	4.07000 -0.08	4.27	4.05	4.15	275,651
31 Jan 14	4.15000 -0.10	4.19	3.96	4.19	146,929
30 Jan 14	4.25000 +0.09	4.30	4.12	4.20	67,415
29 Jan 14	4.16000 -0.03	4.25	4.00	4.16	174,462
28 Jan 14	4.19000 -0.01	4.24	4.08	4.19	312,110
27 Jan 14	4.20000 +0.05	4.27	3.99	4.14	191,956
24 Jan 14	4.15000 -0.04	4.31	4.00	4.19	270,839
23 Jan 14	4.19000 -0.65	4.80	4.18	4.80	318,871
22 Jan 14	4.84000 -0.08	5.01	4.84	4.95	105,356
21 Jan 14	4.92000 -0.05	5.03	4.92	4.98	89,816
17 Jan 14	4.97000 -0.02	5.07	4.97	4.98	40,464
16 Jan 14	4.99000 -0.06	5.10	4.94	5.04	90,545
15 Jan 14	5.05000 +0.01	5.11	5.01	5.05	65,664
14 Jan 14	5.04000 -0.02	5.11	5.01	5.10	45,823
13 Jan 14	5.06000 -0.04	5.12	5.00	5.09	97,423
10 Jan 14	5.10000 -0.08	5.20	5.07	5.19	55,055
09 Jan 14	5.18000 -0.06	5.35	5.13	5.22	174,430
08 Jan 14	5.24000 +0.01	5.34	5.08	5.32	136,170
07 Jan 14	5.23000 +0.01	5.29	5.08	5.25	29,440
06 Jan 14	5.22000 -0.24	5.55	5.22	5.55	289,772
03 Jan 14	5.46000 +0.28	5.50	5.21	5.22	233,298
02 Jan 14	5.18000 -0.06	5.29	5.17	5.29	93,091
31 Dec 13	5.24000 -0.04	5.35	5.23	5.27	37,047
30 Dec 13	5.28000 -0.03	5.38	5.18	5.32	92,494
27 Dec 13	5.31000 -0.03	5.36	5.15	5.29	261,406
26 Dec 13	5.34000 +0.11	5.37	5.15	5.37	97,386
24 Dec 13	5.23000 -0.05	5.30	5.20	5.30	14,283
23 Dec 13	5.28000 -0.19	5.56	5.20	5.54	238,081
20 Dec 13	5.47000 -0.07	5.64	5.42	5.60	210,936
19 Dec 13	5.54000 -0.26	5.86	5.48	5.72	453,663
18 Dec 13	5.80000 -0.10	5.90	5.60	5.90	178,008
17 Dec 13	5.90000 -0.08	6.01	5.79	6.01	126,884
16 Dec 13	5.98000 +0.27	5.99	5.75	5.76	80,583
13 Dec 13	5.71000 -0.12	5.89	5.71	5.86	70,382
12 Dec 13	5.83000 -0.09	5.95	5.78	5.90	188,831
11 Dec 13	5.92000 -0.08	6.01	5.86	5.93	154,134
10 Dec 13	6.00000 -0.17	6.15	5.86	6.14	133,335
09 Dec 13	6.17000 +0.03	6.32	6.02	6.10	441,734
06 Dec 13	6.14000 +0.17	6.24	5.97	6.05	94,407
05 Dec 13	5.97000 +0.03	6.03	5.92	6.01	15,299
04 Dec 13	5.94000 -0.06	6.09	5.85	5.98	94,907
03 Dec 13	6.00000 -0.35	6.36	5.95	6.31	511,498
02 Dec 13	6.35000 -0.31	6.85	6.29	6.75	516,090
29 Nov 13	6.66000 +0.02	6.78	6.42	6.70	223,855
27 Nov 13	6.64000 -0.01	6.82	6.32	6.65	427,862
26 Nov 13	6.65000 +0.67	6.80	6.28	6.33	927,140
25 Nov 13	5.98000 +0.12	6.23	5.52	5.99	362,693
22 Nov 13	5.86000 +0.49	5.97	5.45	5.50	541,367
21 Nov 13	5.37000 +0.17	5.49	5.25	5.25	160,339
20 Nov 13	5.20000 +0.17	5.28	5.10	5.10	210,160
19 Nov 13	5.03000 -0.17	5.21	4.81	5.21	150,313
18 Nov 13	5.20000 -0.27	5.50	5.17	5.41	277,954
15 Nov 13	5.47000 +0.30	5.47	5.10	5.25	301,968
14 Nov 13	5.17000 +0.22	5.35	4.95	5.01	182,738
13 Nov 13	4.95000 -0.10	5.01	4.95	5.00	122,429
12 Nov 13	5.05000 -0.16	5.27	5.02	5.13	158,779
11 Nov 13	5.21000 +0.04	5.30	5.03	5.19	217,987
08 Nov 13	5.17000 -0.15	5.42	5.15	5.42	202,165
07 Nov 13	5.32000 -0.23	5.63	5.32	5.53	99,108
06 Nov 13	5.55000 -0.02	6.03	5.27	6.00	500,639
05 Nov 13	5.57000 +0.31	5.60	5.25	5.32	525,649
04 Nov 13	5.26000 +0.12	5.36	5.02	5.10	134,838
01 Nov 13	5.14000 -0.14	5.22	5.08	5.20	363,466
31 Oct 13	5.28000 +0.04	5.34	5.10	5.27	176,136
30 Oct 13	5.24000 -0.13	5.62	5.18	5.34	378,971
29 Oct 13	5.37000 -0.40	5.86	5.30	5.76	413,974
28 Oct 13	5.77000 -0.19	6.00	5.50	5.99	640,690
25 Oct 13	5.96000 -0.26	6.16	5.80	6.15	340,651
24 Oct 13	6.22000 +0.26	6.26	5.77	6.03	315,406
23 Oct 13	5.96000 -0.59	6.52	5.85	6.50	471,961
22 Oct 13	6.55000 -0.15	6.90	6.40	6.90	242,401
21 Oct 13	6.70000 +0.18	6.93	6.55	6.55	577,083
18 Oct 13	6.52000 +0.24	6.62	6.21	6.41	250,752
17 Oct 13	6.28000 +0.18	6.32	6.00	6.04	189,690
16 Oct 13	6.10000 -0.35	6.47	5.71	6.44	626,979
15 Oct 13	6.45000 -0.01	6.90	6.38	6.58	503,527
14 Oct 13	6.46000 +0.09	6.50	6.25	6.44	519,021
11 Oct 13	6.37000 +0.35	6.37	6.00	6.00	463,483
10 Oct 13	6.02000 +0.30	6.09	5.67	5.83	505,182
09 Oct 13	5.72000 +0.10	5.81	5.58	5.58	463,422
08 Oct 13	5.62000 +0.16	5.69	5.49	5.50	270,624
07 Oct 13	5.46000 +0.29	5.60	5.22	5.22	365,259
04 Oct 13	5.17000 -0.04	5.33	5.13	5.24	41,815
03 Oct 13	5.21000 -0.02	5.40	5.07	5.23	181,159
02 Oct 13	5.23000 -0.24	5.54	5.23	5.52	163,754
01 Oct 13	5.47000 +0.47	5.50	5.01	5.05	396,417
30 Sep 13	5.00000 +0.06	5.12	4.88	5.04	174,226
27 Sep 13	4.94000 +0.04	5.04	4.81	4.93	169,319
26 Sep 13	4.90000 -0.02	5.10	4.84	4.98	200,988
25 Sep 13	4.92000 -0.23	5.30	4.92	5.20	337,432
24 Sep 13	5.15000 +0.19	5.20	4.95	4.99	678,333
23 Sep 13	4.96000 +0.12	5.00	4.66	4.96	388,626
20 Sep 13	4.84000 +0.14	4.86	4.61	4.75	314,192
19 Sep 13	4.70000 +0.13	4.73	4.59	4.62	274,547
18 Sep 13	4.57000 -0.02	4.66	4.49	4.62	506,795
17 Sep 13	4.59000 +0.25	4.65	4.37	4.39	393,163
16 Sep 13	4.34000 +0.27	4.35	4.02	4.15	243,656
13 Sep 13	4.07000 +0.02	4.26	4.00	4.06	55,587
12 Sep 13	4.05000 -0.24	4.29	4.00	4.29	73,403
11 Sep 13	4.29000 +0.05	4.31	4.07	4.20	32,998
10 Sep 13	4.24000 +0.15	4.25	4.07	4.14	160,434
09 Sep 13	4.09000 +0.21	4.09	3.88	3.91	92,986
06 Sep 13	3.88000 +0.10	3.89	3.81	3.82	132,416
05 Sep 13	3.78000 +0.03	3.84	3.74	3.79	87,374
04 Sep 13	3.75000 -0.04	3.80	3.73	3.80	13,456
03 Sep 13	3.79000 +0.03	3.82	3.74	3.80	35,182
30 Aug 13	3.76000 +0.02	3.76	3.73	3.74	2,030
29 Aug 13	3.74000 +0.04	3.75	3.70	3.74	11,540
28 Aug 13	3.70000 -0.01	3.74	3.70	3.70	9,552
27 Aug 13	3.71000 -0.12	3.85	3.71	3.85	57,028
26 Aug 13	3.83000 +0.07	3.84	3.71	3.82	14,700
23 Aug 13	3.76000 +0.21	3.78	3.55	3.55	124,764
22 Aug 13	3.55000 -0.04	3.56	3.52	3.55	33,607
21 Aug 13	3.59000 +0.07	3.60	3.53	3.57	31,060
20 Aug 13	3.52000 +0.11	3.54	3.41	3.42	45,910
19 Aug 13	3.41000 -0.13	3.54	3.39	3.49	10,656
16 Aug 13	3.54000 -0.01	3.60	3.50	3.56	38,114
15 Aug 13	3.55000 -0.01	3.60	3.52	3.52	67,660
14 Aug 13	3.56000 +0.17	3.60	3.43	3.43	300,524
13 Aug 13	3.39000 +0.06	3.42	3.32	3.33	78,857
12 Aug 13	3.33000 +0.11	3.36	3.26	3.26	18,700
09 Aug 13	3.22000 -0.01	3.30	3.22	3.25	4,800
08 Aug 13	3.23000 -0.04	3.34	3.23	3.31	3,900
07 Aug 13	3.27000 +0.04	3.36	3.23	3.32	26,518
06 Aug 13	3.23000 -0.08	3.36	3.21	3.33	23,391
05 Aug 13	3.31000 +0.01	3.34	3.20	3.33	15,560
02 Aug 13	3.30000 -0.01	3.34	3.29	3.32	27,240
01 Aug 13	3.31000 -0.03	3.37	3.26	3.32	10,020
31 Jul 13	3.34000 +0.14	3.36	3.13	3.17	73,821
30 Jul 13	3.20000 -0.05	3.30	3.15	3.23	57,369
29 Jul 13	3.25000 -0.05	3.30	3.22	3.30	19,700
26 Jul 13	3.30000 +0.03	3.35	3.22	3.24	41,419
25 Jul 13	3.27000 -0.02	3.29	3.25	3.29	6,300
24 Jul 13	3.29000 -0.06	3.37	3.24	3.31	44,679
23 Jul 13	3.35000 +0.04	3.42	3.23	3.30	19,840
22 Jul 13	3.31000 +0.00	3.40	3.29	3.32	4,980
19 Jul 13	3.31000 +0.03	3.35	3.23	3.27	20,172
18 Jul 13	3.28000 +0.04	3.30	3.22	3.29	4,021
17 Jul 13	3.24000 -0.06	3.30	3.21	3.30	15,276
16 Jul 13	3.30000 +0.06	3.34	3.26	3.30	7,700
15 Jul 13	3.24000 -0.11	3.42	3.23	3.33	3,700
12 Jul 13	3.35000 -0.05	3.40	3.34	3.38	5,673
11 Jul 13	3.39990 +0.02	3.42	3.31	3.42	9,700
10 Jul 13	3.38000 +0.10	3.38	3.21	3.27	5,100
09 Jul 13	3.28000 +0.01	3.35	3.28	3.30	2,100
08 Jul 13	3.27000 +0.07	3.29	3.21	3.24	4,440
05 Jul 13	3.20000 -0.06	3.29	3.14	3.23	7,670
03 Jul 13	3.26000 -0.07	3.28	3.26	3.28	47,254
02 Jul 13	3.33000 -0.04	3.38	3.31	3.38	900
01 Jul 13	3.37000 +0.13	3.39	3.14	3.20	33,688
28 Jun 13	3.24000 +0.02	3.31	3.20	3.31	9,100
27 Jun 13	3.22000 +0.06	3.24	3.18	3.18	1,000
26 Jun 13	3.16000 +0.04	3.20	3.11	3.12	10,114
25 Jun 13	3.12000 +0.05	3.16	3.06	3.06	14,878
24 Jun 13	3.07000 +0.22	3.13	2.85	2.87	70,773
21 Jun 13	2.85000 -0.24	3.38	2.85	3.05	191,686
20 Jun 13	3.09000 -0.01	3.10	3.02	3.10	18,515
19 Jun 13	3.10000 -0.05	3.23	3.04	3.11	32,729
18 Jun 13	3.15000 +0.01	3.18	3.06	3.18	2,600
17 Jun 13	3.14000 +0.03	3.15	3.13	3.13	6,661
14 Jun 13	3.11000 +0.01	3.17	3.10	3.11	2,400
13 Jun 13	3.10000 -0.04	3.10	2.98	3.10	8,320
12 Jun 13	3.14000 -0.13	3.28	3.10	3.25	61,348
11 Jun 13	3.27000 +0.00	3.28	3.16	3.27	8,300
10 Jun 13	3.27000 -0.13	3.41	3.20	3.38	3,696
07 Jun 13	3.40000 -0.02	3.43	3.36	3.39	1,950
06 Jun 13	3.42000 +0.02	3.42	3.39	3.39	300
05 Jun 13	3.40000 -0.03	3.42	3.30	3.38	24,247
04 Jun 13	3.43000 +0.05	3.45	3.38	3.42	1,717
03 Jun 13	3.38000 +0.14	3.49	3.20	3.25	4,130
31 May 13	3.24000 -0.09	3.39	3.20	3.39	6,100
30 May 13	3.33000 +0.01	3.39	3.33	3.33	1,200
29 May 13	3.32000 -0.14	3.42	3.29	3.42	3,600
28 May 13	3.46000 +0.06	3.47	3.26	3.44	11,800
24 May 13	3.40000 +0.03	3.46	3.23	3.31	33,108
23 May 13	3.37000 +0.07	3.43	3.20	3.22	12,980
22 May 13	3.30000 -0.05	3.41	3.26	3.30	18,400
21 May 13	3.35000 +0.00	3.37	3.30	3.30	12,200
20 May 13	3.35000 -0.06	3.37	3.30	3.37	27,938
17 May 13	3.41000 -0.14	3.51	3.35	3.51	20,554
16 May 13	3.55000 -0.10	3.64	3.44	3.61	29,757
15 May 13	3.65000 -0.12	3.76	3.62	3.74	8,350
14 May 13	3.77000 +0.04	3.84	3.70	3.70	11,321
13 May 13	3.73000 +0.28	3.75	3.41	3.41	13,167
10 May 13	3.45000 -0.19	3.60	3.44	3.60	7,233
09 May 13	3.64000 -0.17	3.78	3.60	3.77	4,998
08 May 13	3.81000 +0.05	4.05	3.76	3.76	58,254
07 May 13	3.76000 +0.21	3.92	3.55	3.59	138,704
06 May 13	3.55000 +0.03	3.59	3.51	3.53	58,336
03 May 13	3.52000 -0.03	3.56	3.47	3.55	11,500
02 May 13	3.55000 +0.00	3.59	3.48	3.59	5,700
01 May 13	3.55000 -0.03	3.65	3.49	3.53	16,800
30 Apr 13	3.58000 +0.09	3.63	3.32	3.45	22,876
29 Apr 13	3.49000 +0.12	3.49	3.35	3.36	7,100
26 Apr 13	3.37000 -0.17	3.53	3.36	3.52	2,200
25 Apr 13	3.54000 +0.00	3.63	3.24	3.59	15,752
24 Apr 13	3.54000 -0.03	3.66	3.50	3.50	8,755
23 Apr 13	3.57000 +0.14	3.69	3.41	3.44	14,063
22 Apr 13	3.43000 -0.02	3.46	3.41	3.45	692
19 Apr 13	3.45000 +0.00	3.55	3.37	3.37	7,242
18 Apr 13	3.45000 -0.04	3.57	3.40	3.41	4,398
17 Apr 13	3.49000 -0.06	3.63	3.45	3.63	6,991
16 Apr 13	3.55000 -0.17	3.79	3.50	3.72	95,909
15 Apr 13	3.72000 -0.12	3.85	3.65	3.81	37,923
12 Apr 13	3.84000 +0.01	3.86	3.73	3.78	10,076
11 Apr 13	3.83000 -0.10	3.87	3.75	3.83	24,875
10 Apr 13	3.93000 -0.04	4.00	3.87	3.87	3,813
09 Apr 13	3.97000 +0.13	3.98	3.85	3.92	5,511
08 Apr 13	3.84000 +0.02	3.90	3.76	3.85	14,189
05 Apr 13	3.82000 +0.00	3.84	3.76	3.80	5,366
04 Apr 13	3.82000 -0.04	3.88	3.80	3.85	2,806
03 Apr 13	3.86000 -0.04	3.89	3.80	3.85	33,683
02 Apr 13	3.90000 -0.02	3.92	3.84	3.92	11,626
01 Apr 13	3.92000 -0.10	3.99	3.90	3.99	8,648
28 Mar 13	4.02000 +0.20	4.02	3.90	3.90	2,351
27 Mar 13	3.82000 -0.01	3.84	3.76	3.81	18,228
26 Mar 13	3.83000 -0.11	3.92	3.80	3.92	25,708
25 Mar 13	3.94000 -0.06	4.00	3.83	3.97	11,858
22 Mar 13	4.00000 +0.00	4.00	3.97	4.00	17,972
21 Mar 13	4.00000 +0.10	4.00	3.92	3.96	19,857
20 Mar 13	3.90000 -0.03	3.90	3.83	3.90	66,200
19 Mar 13	3.93000 -0.11	4.05	3.92	4.04	14,426
18 Mar 13	4.04000 +0.04	4.04	3.92	3.92	6,010
15 Mar 13	4.00000 +0.09	4.00	3.83	3.83	35,041
14 Mar 13	3.91000 +0.09	3.95	3.67	3.73	28,369
13 Mar 13	3.82000 +0.06	3.85	3.60	3.71	8,524
12 Mar 13	3.76000 -0.07	3.79	3.58	3.76	50,680
11 Mar 13	3.83000 -0.06	3.87	3.71	3.80	29,035
08 Mar 13	3.89000 +0.02	3.93	3.65	3.86	16,928
07 Mar 13	3.87000 +0.02	3.92	3.75	3.84	7,486
06 Mar 13	3.85000 +0.05	3.87	3.81	3.81	1,823
05 Mar 13	3.80000 +0.00	3.92	3.71	3.87	12,335
04 Mar 13	3.80000 +0.03	3.88	3.69	3.70	8,637
01 Mar 13	3.77000 -0.08	3.84	3.70	3.84	5,398
28 Feb 13	3.85000 -0.09	3.88	3.69	3.88	105,983
27 Feb 13	3.94000 +0.14	3.94	3.71	3.75	17,486
26 Feb 13	3.80000 -0.06	3.84	3.65	3.84	12,760
25 Feb 13	3.86000 +0.24	3.86	3.62	3.62	11,370
22 Feb 13	3.62000 -0.01	3.76	3.49	3.69	56,411
21 Feb 13	3.63000 -0.14	3.72	3.63	3.72	36,613
20 Feb 13	3.77000 -0.04	3.82	3.69	3.72	3,842
19 Feb 13	3.81000 -0.05	3.92	3.77	3.81	8,400
15 Feb 13	3.86000 +0.03	3.94	3.83	3.84	31,520
14 Feb 13	3.83000 +0.03	3.86	3.80	3.80	17,493
13 Feb 13	3.80000 -0.01	3.84	3.80	3.80	16,304
12 Feb 13	3.81000 -0.02	3.84	3.80	3.80	6,000
11 Feb 13	3.83000 -0.05	3.89	3.80	3.89	12,433
08 Feb 13	3.88000 +0.01	3.89	3.80	3.86	9,919
07 Feb 13	3.87000 -0.05	3.92	3.83	3.92	33,618
06 Feb 13	3.92000 -0.11	4.03	3.84	4.03	66,765
05 Feb 13	4.03000 -0.12	4.14	3.84	4.14	48,624
04 Feb 13	4.15000 -0.19	4.33	4.11	4.33	33,239
01 Feb 13	4.34000 +0.03	4.34	4.19	4.30	29,600
31 Jan 13	4.31000 +0.12	4.31	4.11	4.15	27,542
30 Jan 13	4.19000 -0.17	4.40	4.19	4.30	73,800
29 Jan 13	4.36000 +0.19	4.40	4.18	4.18	30,846
28 Jan 13	4.17000 -0.08	4.39	4.17	4.25	42,638
25 Jan 13	4.25000 +0.07	4.29	4.13	4.19	44,011
24 Jan 13	4.18000 +0.16	4.18	4.03	4.03	16,591
23 Jan 13	4.02000 -0.11	4.26	4.01	4.20	221,486
22 Jan 13	4.13000 +0.25	4.19	3.90	3.90	73,531
18 Jan 13	3.88000 -0.02	3.93	3.85	3.91	6,000
17 Jan 13	3.90000 -0.10	4.06	3.90	4.06	24,720
16 Jan 13	4.00000 +0.29	4.01	3.66	3.66	44,446
15 Jan 13	3.71000 -0.13	3.83	3.70	3.83	19,284
14 Jan 13	3.84000 -0.05	4.02	3.83	3.93	43,353
11 Jan 13	3.89000 -0.12	4.15	3.86	4.10	119,230
10 Jan 13	4.01000 +0.22	4.05	3.81	3.83	273,869
09 Jan 13	3.79000 +0.05	3.80	3.71	3.73	14,987
08 Jan 13	3.74000 -0.05	3.84	3.69	3.77	117,827
07 Jan 13	3.79000 +0.06	3.87	3.66	3.75	227,881
04 Jan 13	3.73000 +0.15	3.78	3.60	3.60	296,993
03 Jan 13	3.58000 +0.07	3.58	3.48	3.53	17,594
02 Jan 13	3.51000 +0.07	3.58	3.45	3.48	37,046
31 Dec 12	3.44000 +0.00	3.47	3.28	3.46	11,275
28 Dec 12	3.44000 +0.06	3.52	3.40	3.40	9,961
27 Dec 12	3.38000 -0.05	3.58	3.38	3.47	60,107
26 Dec 12	3.43000 +0.16	3.54	3.30	3.30	68,979
24 Dec 12	3.27000 +0.04	3.31	3.09	3.21	19,804
21 Dec 12	3.23000 -0.36	3.52	3.19	3.50	58,513
20 Dec 12	3.59000 +0.03	3.63	3.52	3.52	37,879
19 Dec 12	3.56000 +0.08	3.63	3.45	3.45	131,866
18 Dec 12	3.48000 +0.18	3.52	3.36	3.36	203,422
17 Dec 12	3.30000 +0.05	3.30	3.22	3.23	95,568
14 Dec 12	3.25000 +0.04	3.25	3.21	3.22	12,619
13 Dec 12	3.21000 -0.01	3.32	3.18	3.24	61,038
12 Dec 12	3.22000 +0.10	3.26	3.12	3.12	11,647
11 Dec 12	3.12000 +0.01	3.14	3.07	3.14	6,567
10 Dec 12	3.11000 -0.01	3.12	3.00	3.10	3,426
07 Dec 12	3.12000 -0.08	3.24	3.12	3.24	5,050
06 Dec 12	3.20000 +0.08	3.22	3.10	3.10	22,519
05 Dec 12	3.12000 -0.04	3.14	3.03	3.14	17,094
04 Dec 12	3.16000 +0.06	3.19	3.04	3.08	210,512
03 Dec 12	3.10000 -0.05	3.14	3.06	3.14	23,292
30 Nov 12	3.15000 +0.02	3.15	3.09	3.13	60,492
29 Nov 12	3.13000 +0.04	3.15	3.07	3.10	133,757
28 Nov 12	3.09000 -0.08	3.15	3.03	3.14	41,648
27 Nov 12	3.17000 -0.01	3.18	3.10	3.18	31,817
26 Nov 12	3.18000 -0.06	3.28	3.15	3.28	56,469
23 Nov 12	3.24000 -0.03	3.27	3.16	3.26	37,593
21 Nov 12	3.27000 +0.04	3.36	3.20	3.24	26,856
20 Nov 12	3.23000 -0.11	3.32	3.19	3.32	28,038
19 Nov 12	3.34000 +0.01	3.36	3.28	3.36	7,231
16 Nov 12	3.33000 +0.06	3.35	3.15	3.25	95,566
15 Nov 12	3.27000 +0.01	3.32	3.10	3.29	57,324
14 Nov 12	3.26000 +0.04	3.53	3.10	3.11	377,294
13 Nov 12	3.22000 -0.04	3.28	3.14	3.23	384,228
12 Nov 12	3.26000 -0.09	3.32	3.23	3.32	20,927
09 Nov 12	3.35000 +0.00	3.35	3.24	3.32	33,770
08 Nov 12	3.35000 -0.04	3.38	3.28	3.37	50,140
07 Nov 12	3.39000 -0.05	3.47	3.26	3.40	60,082
06 Nov 12	3.44000 +0.03	3.47	3.35	3.40	34,200
05 Nov 12	3.41000 -0.02	3.47	3.31	3.44	41,566
02 Nov 12	3.43000 +0.00	3.50	3.41	3.42	29,857
01 Nov 12	3.43000 -0.01	3.52	3.26	3.47	40,708
31 Oct 12	3.44000 +0.06	3.45	3.21	3.35	28,601
26 Oct 12	3.38000 -0.06	3.42	3.36	3.42	29,069
25 Oct 12	3.44000 +0.02	3.49	3.41	3.44	46,140
24 Oct 12	3.42000 -0.04	3.45	3.39	3.45	51,209
23 Oct 12	3.46000 -0.10	3.59	3.40	3.55	59,129
22 Oct 12	3.56000 +0.03	3.57	3.50	3.53	12,535
19 Oct 12	3.53000 -0.11	3.60	3.47	3.60	3,415
18 Oct 12	3.64000 +0.00	3.70	3.62	3.67	4,852
17 Oct 12	3.64000 +0.00	3.70	3.60	3.62	32,349
16 Oct 12	3.64000 +0.04	3.68	3.49	3.60	59,096
15 Oct 12	3.60000 +0.01	3.60	3.55	3.60	25,478
12 Oct 12	3.59000 -0.04	3.62	3.51	3.59	97,929
11 Oct 12	3.63000 +0.09	3.63	3.53	3.53	2,475
10 Oct 12	3.54000 -0.12	3.70	3.46	3.68	57,388
09 Oct 12	3.66000 -0.10	3.74	3.66	3.74	9,583
08 Oct 12	3.76000 -0.08	3.81	3.74	3.80	1,418
05 Oct 12	3.84000 +0.19	3.85	3.65	3.67	42,972
04 Oct 12	3.65000 +0.02	3.66	3.60	3.66	16,707
03 Oct 12	3.63000 +0.02	3.63	3.56	3.60	24,439
02 Oct 12	3.61000 -0.06	3.70	3.60	3.65	19,343
01 Oct 12	3.67000 -0.02	3.70	3.62	3.68	8,723
28 Sep 12	3.69000 -0.06	3.75	3.48	3.73	74,827
27 Sep 12	3.75000 +0.05	3.75	3.65	3.69	69,300
26 Sep 12	3.70000 -0.08	3.76	3.57	3.76	42,327
25 Sep 12	3.78000 -0.02	3.81	3.75	3.80	16,947
24 Sep 12	3.80000 +0.00	3.80	3.77	3.80	15,026
21 Sep 12	3.80000 +0.06	3.80	3.77	3.80	16,962
20 Sep 12	3.74000 -0.04	3.78	3.74	3.77	10,544
19 Sep 12	3.78000 -0.02	3.79	3.78	3.79	3,800
18 Sep 12	3.80000 -0.04	3.85	3.80	3.84	5,269
17 Sep 12	3.84000 -0.08	3.95	3.84	3.90	11,810
14 Sep 12	3.92000 +0.08	3.97	3.86	3.86	12,100
13 Sep 12	3.84000 +0.01	3.88	3.81	3.84	24,000
12 Sep 12	3.83000 +0.01	3.88	3.80	3.80	15,296
11 Sep 12	3.82000 -0.03	3.87	3.81	3.83	9,330
10 Sep 12	3.85000 -0.02	3.89	3.80	3.87	21,034
07 Sep 12	3.87000 -0.15	4.01	3.86	4.00	5,307
06 Sep 12	4.02000 +0.04	4.02	3.92	3.99	3,960
05 Sep 12	3.98000 -0.02	4.03	3.97	4.01	409,454
04 Sep 12	4.00000 +0.03	4.05	3.91	3.91	87,081
31 Aug 12	3.97000 -0.09	4.05	3.96	4.05	5,705
30 Aug 12	4.06000 -0.04	4.09	4.04	4.09	2,667
29 Aug 12	4.10000 -0.02	4.11	4.06	4.11	1,292
28 Aug 12	4.12000 +0.05	4.12	3.99	4.09	84,616
27 Aug 12	4.07000 +0.07	4.23	3.98	3.98	181,739
24 Aug 12	4.00000 +0.00	4.10	3.96	3.97	77,851
23 Aug 12	4.00000 +0.03	4.00	3.95	3.99	6,655
22 Aug 12	3.97000 -0.08	4.02	3.93	3.98	34,766
21 Aug 12	4.05000 +0.02	4.08	4.01	4.02	38,975
20 Aug 12	4.03000 -0.16	4.14	4.02	4.14	19,030
17 Aug 12	4.19000 -0.01	4.23	4.15	4.23	2,300
16 Aug 12	4.20000 +0.00	4.25	4.14	4.14	19,090
15 Aug 12	4.20000 -0.07	4.25	4.15	4.25	19,603
14 Aug 12	4.27000 +0.03	4.30	4.17	4.27	12,707
13 Aug 12	4.24000 +0.06	4.51	4.14	4.14	63,189
10 Aug 12	4.18000 +0.03	4.19	4.05	4.13	25,219
09 Aug 12	4.15000 -0.03	4.20	4.12	4.20	16,633
08 Aug 12	4.18000 +0.07	4.20	4.02	4.05	24,571
07 Aug 12	4.11000 +0.00	4.20	3.99	4.13	20,758
06 Aug 12	4.11000 -0.02	4.18	4.11	4.15	4,122
03 Aug 12	4.13000 +0.10	4.15	4.03	4.06	14,250
02 Aug 12	4.03000 -0.03	4.09	4.03	4.09	13,602
01 Aug 12	4.06000 +0.01	4.07	4.05	4.06	12,691
31 Jul 12	4.05000 -0.12	4.16	3.97	4.16	29,850
30 Jul 12	4.17000 -0.05	4.20	4.12	4.17	2,253
27 Jul 12	4.22000 -0.08	4.30	4.13	4.29	57,011
26 Jul 12	4.30000 -0.05	4.38	4.24	4.38	6,574
25 Jul 12	4.35000 +0.18	4.45	4.10	4.14	74,553
24 Jul 12	4.17000 +0.00	4.25	4.17	4.17	34,016
23 Jul 12	4.17000 -0.17	4.25	4.05	4.25	13,945
20 Jul 12	4.34000 -0.06	4.38	4.33	4.38	8,100
19 Jul 12	4.40000 +0.05	4.40	4.32	4.35	36,640
18 Jul 12	4.35000 +0.23	4.35	4.17	4.18	58,000
17 Jul 12	4.12000 -0.05	4.23	4.12	4.23	2,400
16 Jul 12	4.17000 +0.10	4.26	4.08	4.09	35,747
13 Jul 12	4.07000 -0.03	4.11	3.96	4.10	45,677
12 Jul 12	4.10000 -0.10	4.20	4.04	4.14	37,010
11 Jul 12	4.20000 +0.15	4.20	4.04	4.04	15,755
10 Jul 12	4.05000 -0.14	4.21	3.90	4.15	158,207
09 Jul 12	4.19000 -0.03	4.26	4.17	4.22	5,235
06 Jul 12	4.22000 +0.01	4.36	4.18	4.18	16,322
05 Jul 12	4.21000 +0.02	4.28	4.10	4.15	28,363
03 Jul 12	4.19000 +0.07	4.20	4.02	4.05	52,240
02 Jul 12	4.12000 -0.03	4.20	4.05	4.13	40,238
29 Jun 12	4.15000 -0.01	4.25	4.07	4.23	33,514
28 Jun 12	4.16000 +0.10	4.27	4.07	4.07	6,154
27 Jun 12	4.06000 +0.00	4.19	4.05	4.10	12,149
26 Jun 12	4.06000 -0.04	4.15	4.01	4.15	31,893
25 Jun 12	4.10000 -0.12	4.28	4.06	4.14	53,084
22 Jun 12	4.22000 +0.03	4.27	4.14	4.19	19,969
21 Jun 12	4.19000 -0.12	4.35	4.14	4.35	40,991
20 Jun 12	4.31000 +0.01	4.46	4.30	4.30	74,215
19 Jun 12	4.30000 +0.12	4.34	4.17	4.23	105,631
18 Jun 12	4.18000 +0.04	4.22	4.07	4.07	77,657
15 Jun 12	4.14000 +0.10	4.14	3.99	4.03	311,122
14 Jun 12	4.04000 -0.02	4.04	3.68	4.02	275,364
13 Jun 12	4.06000 -0.06	4.17	3.92	4.05	155,274
12 Jun 12	4.12000 +0.01	4.16	4.00	4.16	72,129
11 Jun 12	4.11000 -0.19	4.31	4.04	4.30	105,723
08 Jun 12	4.30000 -0.11	4.36	4.26	4.36	16,359
07 Jun 12	4.41000 -0.04	4.46	4.30	4.45	66,617
06 Jun 12	4.45000 -0.12	4.64	4.42	4.56	62,391
05 Jun 12	4.57000 +0.10	4.60	4.42	4.45	36,063
04 Jun 12	4.47000 -0.13	4.57	4.37	4.57	85,320
01 Jun 12	4.60000 -0.10	4.69	4.50	4.67	34,179
31 May 12	4.70000 +0.03	4.70	4.58	4.67	72,510
30 May 12	4.67000 -0.03	4.73	4.55	4.68	37,975
29 May 12	4.70000 +0.06	4.78	4.54	4.70	50,824
25 May 12	4.64000 -0.06	4.75	4.61	4.70	32,404
24 May 12	4.70000 -0.08	4.79	4.66	4.79	47,838
23 May 12	4.78000 -0.22	4.95	4.75	4.95	40,245
22 May 12	5.00000 +0.20	5.00	4.80	4.80	27,864
21 May 12	4.80000 +0.08	4.93	4.75	4.75	16,076
18 May 12	4.72000 -0.06	4.85	4.67	4.83	67,649
17 May 12	4.78000 -0.20	5.09	4.70	5.02	223,440
16 May 12	4.98000 -0.32	5.30	4.89	5.26	309,990
15 May 12	5.30000 -0.27	5.62	5.25	5.62	150,811
14 May 12	5.57000 -0.38	5.96	5.52	5.96	30,217
11 May 12	5.95000 -0.13	6.08	5.94	6.02	54,862
10 May 12	6.08000 +0.00	6.20	6.03	6.04	57,232
09 May 12	6.08000 -0.50	6.59	6.03	6.59	162,088
08 May 12	6.58000 +0.20	6.89	6.34	6.38	180,314
07 May 12	6.38000 +0.26	6.53	6.12	6.12	109,822
04 May 12	6.12000 -0.11	6.25	6.08	6.22	119,527
03 May 12	6.23000 -0.09	6.40	6.18	6.33	152,972
02 May 12	6.32000 -0.39	6.72	6.28	6.72	200,746
01 May 12	6.71000 -0.05	6.80	6.70	6.75	48,200
30 Apr 12	6.76000 +0.10	6.79	6.68	6.71	26,190
27 Apr 12	6.66000 -0.05	6.68	6.51	6.67	192,383
26 Apr 12	6.71000 -0.20	6.90	6.57	6.90	138,711
25 Apr 12	6.91000 -0.13	7.08	6.83	7.05	53,894
24 Apr 12	7.04000 +0.00	7.09	6.97	7.03	24,081
23 Apr 12	7.04000 -0.11	7.16	6.97	7.14	36,822
20 Apr 12	7.15000 -0.07	7.23	7.14	7.23	53,610
19 Apr 12	7.22000 -0.09	7.35	7.17	7.17	17,414
18 Apr 12	7.31000 -0.19	7.48	7.24	7.37	136,052
17 Apr 12	7.50000 -0.06	7.63	7.40	7.63	125,136
16 Apr 12	7.56000 -0.28	7.84	7.50	7.80	181,757
13 Apr 12	7.84000 -0.31	8.19	7.67	8.19	134,767
12 Apr 12	8.15000 +0.15	8.17	7.90	8.00	72,069
11 Apr 12	8.00000 +0.00	8.14	7.97	8.00	50,283
10 Apr 12	8.00000 +0.16	8.01	7.74	7.76	27,830
09 Apr 12	7.84000 -0.26	8.00	7.67	8.00	164,726
05 Apr 12	8.10000 +0.13	8.10	7.92	7.97	49,200
04 Apr 12	7.97000 -0.33	8.30	7.91	8.30	117,865
03 Apr 12	8.30000 -0.30	8.56	8.07	8.55	149,976
02 Apr 12	8.60000 +0.00	8.60	8.23	8.53	44,321
30 Mar 12	8.60000 +0.13	8.61	8.36	8.42	102,932
29 Mar 12	8.47000 -0.04	8.50	8.37	8.38	68,369
28 Mar 12	8.51000 +0.07	8.51	8.37	8.41	70,306
27 Mar 12	8.44000 +0.04	8.47	8.18	8.34	54,670
26 Mar 12	8.40000 -0.18	8.69	8.07	8.69	123,021
23 Mar 12	8.58000 -0.18	8.79	8.38	8.77	67,677
22 Mar 12	8.76000 -0.39	9.15	8.73	9.15	41,105
21 Mar 12	9.15000 -0.16	9.41	9.15	9.38	54,949
20 Mar 12	9.31000 -0.20	9.57	9.31	9.40	16,600
19 Mar 12	9.51000 -0.30	9.82	9.37	9.80	30,929
16 Mar 12	9.81000 -0.09	9.90	9.76	9.85	55,777
15 Mar 12	9.90000 -0.10	9.95	9.84	9.94	112,380
14 Mar 12	10.00000 +0.00	10.00	9.82	9.98	93,357
13 Mar 12	10.00000 +0.00	10.01	9.70	10.00	121,258
12 Mar 12	10.00000 -0.40	10.35	9.80	10.35	224,232
09 Mar 12	10.40000 -0.15	10.53	10.19	10.53	56,184
08 Mar 12	10.55000 +0.04	10.55	10.27	10.47	66,580
07 Mar 12	10.51000 +0.27	10.52	10.14	10.23	75,377
06 Mar 12	10.24000 -0.24	10.42	10.10	10.42	36,709
05 Mar 12	10.48000 -0.08	10.57	10.29	10.55	54,400
02 Mar 12	10.56000 +0.09	10.56	10.47	10.51	73,147
01 Mar 12	10.47000 +0.03	10.57	10.39	10.42	146,709
29 Feb 12	10.44000 -0.11	10.54	10.36	10.54	184,319
28 Feb 12	10.55000 +0.00	10.55	10.40	10.54	95,251
27 Feb 12	10.55000 -0.05	10.57	10.48	10.51	32,600
24 Feb 12	10.60000 +0.01	10.91	10.50	10.57	131,403
23 Feb 12	10.59000 -0.02	10.59	10.51	10.59	58,911
22 Feb 12	10.61000 -0.05	10.68	10.48	10.66	96,200
21 Feb 12	10.66000 +0.03	10.66	10.53	10.57	68,384
17 Feb 12	10.63000 -0.01	10.66	10.56	10.63	201,288
16 Feb 12	10.64000 +0.02	10.64	10.50	10.58	116,293
15 Feb 12	10.62000 -0.09	10.69	10.51	10.69	78,800
14 Feb 12	10.71000 -0.02	10.71	10.56	10.71	68,732
13 Feb 12	10.73000 -0.04	10.81	10.48	10.81	51,520
10 Feb 12	10.77000 -0.04	10.79	10.65	10.75	8,130
09 Feb 12	10.81000 +0.01	10.87	10.59	10.74	110,644
08 Feb 12	10.80000 -0.03	10.82	10.43	10.82	68,136
07 Feb 12	10.83000 -0.13	10.96	10.66	10.95	121,443
06 Feb 12	10.96000 +0.01	10.96	10.85	10.93	124,467
03 Feb 12	10.95000 -0.08	11.07	10.79	11.04	105,023
02 Feb 12	11.03000 +0.00	11.09	10.96	10.98	93,054
01 Feb 12	11.03000 -0.16	11.18	11.01	11.18	106,300
31 Jan 12	11.19000 -0.31	11.39	11.14	11.39	190,336
30 Jan 12	11.50000 -0.16	11.63	11.20	11.63	63,068
27 Jan 12	11.66000 +0.07	11.69	11.26	11.56	20,240
26 Jan 12	11.59000 +0.04	11.65	11.38	11.65	12,130
25 Jan 12	11.55000 +0.14	11.57	11.21	11.26	29,136
24 Jan 12	11.41000 +0.08	11.46	11.21	11.35	12,000
23 Jan 12	11.33000 -0.08	11.38	11.16	11.38	83,256
20 Jan 12	11.41000 +0.01	11.41	11.23	11.37	37,800
19 Jan 12	11.40000 +0.13	11.40	11.17	11.27	22,078
18 Jan 12	11.27000 +0.00	11.30	11.21	11.25	35,362
17 Jan 12	11.27000 -0.01	11.35	10.97	11.26	190,858
13 Jan 12	11.28000 -0.07	11.33	11.01	11.32	48,676
12 Jan 12	11.35000 +0.09	11.51	11.09	11.18	319,956
11 Jan 12	11.26000 -0.32	11.57	10.87	11.57	36,900
10 Jan 12	11.58000 +0.25	11.60	11.34	11.34	112,398
09 Jan 12	11.33000 +0.29	11.40	11.12	11.12	263,445
06 Jan 12	11.04000 +0.06	11.18	11.00	11.17	360,044
05 Jan 12	10.98000 +0.21	11.18	10.75	10.86	72,119
04 Jan 12	10.77000 +0.15	10.93	10.41	10.59	11,600
03 Jan 12	10.62000 -0.13	10.77	10.25	10.77	134,416
30 Dec 11	10.75000 +0.26	10.76	10.48	10.51	9,384
29 Dec 11	10.49000 +0.10	10.57	10.08	10.33	18,219
28 Dec 11	10.39000 +0.06	10.42	10.04	10.30	26,998
27 Dec 11	10.33000 +0.06	10.39	10.24	10.30	21,700
23 Dec 11	10.27000 +0.00	10.29	10.03	10.24	11,300
22 Dec 11	10.27000 -0.33	10.58	10.27	10.58	59,282
21 Dec 11	10.60000 -0.03	10.66	10.54	10.60	46,741
20 Dec 11	10.63000 +0.20	10.65	10.42	10.42	93,299
19 Dec 11	10.43000 -0.17	10.60	10.27	10.60	28,024
16 Dec 11	10.60000 +0.05	10.68	10.46	10.50	42,422
15 Dec 11	10.55000 +0.02	10.71	10.45	10.47	139,257
14 Dec 11	10.53000 -0.33	10.86	10.49	10.86	114,664
13 Dec 11	10.86000 -0.13	11.05	10.77	11.02	16,200
12 Dec 11	10.99000 -0.06	11.06	10.90	11.06	128,770
09 Dec 11	11.05000 +0.00	11.17	11.00	11.08	1,700
08 Dec 11	11.05000 -0.05	11.14	10.62	11.14	27,352
07 Dec 11	11.10000 -0.21	11.24	11.03	11.20	14,053
06 Dec 11	11.31000 -0.44	11.74	11.16	11.74	40,369
05 Dec 11	11.75000 +0.11	12.05	11.71	11.71	10,359
02 Dec 11	11.64000 +0.05	11.68	11.52	11.57	29,612
01 Dec 11	11.59000 -0.17	11.74	11.36	11.74	14,860
30 Nov 11	11.76000 +0.26	12.00	11.48	11.72	25,313
29 Nov 11	11.50000 +0.49	11.62	10.90	10.90	57,230
28 Nov 11	11.01000 -0.06	11.24	10.93	11.22	43,143
25 Nov 11	11.07000 +0.12	11.42	10.94	10.96	20,600
23 Nov 11	10.95000 -0.30	11.24	10.93	11.24	10,500
22 Nov 11	11.25000 +0.07	11.38	11.11	11.26	37,199
21 Nov 11	11.18000 -0.20	11.33	10.96	11.33	18,241
18 Nov 11	11.38000 -0.09	11.48	11.18	11.48	49,400
17 Nov 11	11.47000 -0.10	11.60	11.29	11.50	62,896
16 Nov 11	11.57000 -0.32	11.87	11.57	11.87	98,772
15 Nov 11	11.89000 -0.06	12.02	11.60	12.02	55,525
14 Nov 11	11.95000 -0.09	12.01	11.77	12.01	27,365
11 Nov 11	12.04000 -0.21	12.26	11.98	12.23	24,912
10 Nov 11	12.25000 +0.25	12.32	11.83	12.13	34,504
09 Nov 11	12.00000 -0.65	12.58	11.96	12.56	20,482
08 Nov 11	12.65000 +0.04	12.78	12.49	12.54	184,428
07 Nov 11	12.61000 +0.03	12.87	12.42	12.68	17,797
04 Nov 11	12.58000 -0.30	12.95	12.52	12.95	13,823
03 Nov 11	12.87500 -0.02	13.11	12.80	13.00	57,864
02 Nov 11	12.90000 +0.89	13.09	12.06	12.06	386,353
01 Nov 11	12.01000 -0.60	12.34	11.76	12.34	85,108
31 Oct 11	12.61000 -0.41	12.83	12.40	12.83	25,816
28 Oct 11	13.02000 -0.18	13.20	12.97	13.10	99,100
27 Oct 11	13.20000 +0.13	13.65	12.58	13.20	299,743
26 Oct 11	13.07000 +0.30	13.33	12.77	12.77	28,765
25 Oct 11	12.77000 -0.19	13.07	12.76	12.88	32,331
24 Oct 11	12.96000 +0.28	13.63	12.60	13.25	143,608
21 Oct 11	12.68000 -0.04	13.06	12.46	12.81	138,262
20 Oct 11	12.72000 +0.28	12.73	12.26	12.47	14,638
19 Oct 11	12.44000 -0.28	12.86	12.41	12.72	47,941
18 Oct 11	12.72000 -0.07	12.86	12.61	12.80	165,540
17 Oct 11	12.79000 -0.06	12.97	12.41	12.76	375,029
14 Oct 11	12.85000 +0.34	12.92	12.56	12.56	146,903
13 Oct 11	12.51000 +0.63	12.52	11.69	11.88	42,044
12 Oct 11	11.88000 +0.41	12.20	11.52	11.52	41,823
11 Oct 11	11.47000 -0.04	11.56	11.45	11.48	9,602
10 Oct 11	11.51000 +0.28	11.62	11.25	11.30	27,815
07 Oct 11	11.23000 +0.05	11.41	10.97	11.24	48,605
06 Oct 11	11.18000 +0.12	11.20	10.75	11.02	33,992
05 Oct 11	11.06000 +0.00	11.09	10.88	11.09	44,611
04 Oct 11	11.06000 -0.20	11.11	10.85	11.07	165,761
03 Oct 11	11.26000 -0.29	11.66	10.79	11.64	461,026
30 Sep 11	11.55000 -0.25	11.74	11.49	11.63	72,650
29 Sep 11	11.80000 +0.10	11.84	11.68	11.78	59,550
28 Sep 11	11.70000 +0.12	11.72	11.52	11.58	100,098
27 Sep 11	11.58000 +0.19	11.69	11.45	11.45	71,684
26 Sep 11	11.39000 +0.09	11.55	11.17	11.55	55,118
23 Sep 11	11.30000 -0.14	11.50	11.10	11.10	56,683
22 Sep 11	11.44000 -0.38	11.60	11.33	11.57	198,899
21 Sep 11	11.82000 -0.11	12.07	11.78	11.96	32,255
20 Sep 11	11.93000 +0.05	11.94	11.78	11.89	47,112
19 Sep 11	11.88000 +0.01	11.95	11.64	11.79	101,358
16 Sep 11	11.87000 -0.14	12.20	11.67	12.04	131,072
15 Sep 11	12.01000 +0.25	12.04	11.80	11.80	30,500
14 Sep 11	11.76000 -0.24	12.02	11.26	11.98	168,555
13 Sep 11	12.00000 -0.01	12.21	11.49	11.99	122,329
12 Sep 11	12.01000 -0.20	12.32	11.85	11.95	102,095
09 Sep 11	12.21000 -0.10	12.50	12.18	12.36	65,295
08 Sep 11	12.31000 -0.03	12.39	12.18	12.36	95,587
07 Sep 11	12.34000 +0.34	12.48	12.19	12.23	28,748
06 Sep 11	12.00500 -0.20	12.01	11.72	12.00	130,948
02 Sep 11	12.21000 -0.16	12.30	11.64	12.23	20,804
01 Sep 11	12.37000 -0.08	12.58	12.27	12.58	38,538
31 Aug 11	12.45000 +0.07	12.53	12.36	12.41	97,713
30 Aug 11	12.38000 +0.05	12.43	12.16	12.29	15,862
29 Aug 11	12.33000 +0.17	12.36	12.14	12.28	36,284
26 Aug 11	12.16000 -0.09	12.26	11.88	11.88	58,712
25 Aug 11	12.25000 -0.16	12.60	12.10	12.60	43,062
24 Aug 11	12.41000 -0.07	12.55	12.30	12.55	34,826
23 Aug 11	12.48000 +0.15	12.66	12.45	12.48	26,150
22 Aug 11	12.33000 -0.02	12.58	12.30	12.54	39,394
19 Aug 11	12.35000 +0.04	12.39	12.20	12.21	62,804
18 Aug 11	12.31000 -0.35	12.52	12.17	12.45	65,287
17 Aug 11	12.66000 +0.23	12.85	12.40	12.40	69,736
16 Aug 11	12.43000 -0.02	12.51	12.25	12.41	93,016
15 Aug 11	12.45000 +0.00	12.63	12.35	12.63	101,341
12 Aug 11	12.45000 -0.28	12.74	12.40	12.70	71,845
11 Aug 11	12.73000 +0.61	12.88	12.08	12.09	62,848
10 Aug 11	12.12000 -0.27	12.33	11.91	12.20	148,380
09 Aug 11	12.39000 +0.21	12.48	11.61	12.27	154,645
08 Aug 11	12.18000 -1.14	13.07	12.15	13.07	216,386
05 Aug 11	13.32000 -0.36	13.74	12.78	13.68	103,246
04 Aug 11	13.68000 -1.05	14.64	13.54	14.64	118,277
03 Aug 11	14.73000 +0.06	14.85	14.50	14.71	38,552
02 Aug 11	14.67000 +0.13	14.74	14.49	14.60	96,997
01 Aug 11	14.54000 +0.15	14.79	14.44	14.52	22,879
29 Jul 11	14.39000 -0.12	14.56	14.32	14.45	46,035
28 Jul 11	14.51000 -0.04	14.57	14.43	14.55	30,154
27 Jul 11	14.55000 -0.24	14.87	14.43	14.68	99,743
26 Jul 11	14.79000 +0.28	14.81	14.45	14.45	20,168
25 Jul 11	14.51000 -0.10	14.66	14.40	14.47	42,575
22 Jul 11	14.61000 -0.07	14.68	14.50	14.66	76,752
21 Jul 11	14.68000 -0.03	14.81	14.67	14.76	29,008
20 Jul 11	14.71000 +0.02	14.79	14.65	14.71	22,990
19 Jul 11	14.69000 +0.06	14.85	14.57	14.67	36,932
18 Jul 11	14.63000 -0.23	14.87	14.61	14.85	19,554
15 Jul 11	14.86000 +0.01	15.08	14.32	14.33	67,008
14 Jul 11	14.85000 -0.37	15.35	14.79	15.26	89,460
13 Jul 11	15.22000 -0.19	15.70	15.17	15.43	53,654
12 Jul 11	15.41000 -0.15	15.90	15.33	15.59	52,413
11 Jul 11	15.56000 -0.37	15.83	15.46	15.83	48,930
08 Jul 11	15.93000 -0.09	15.96	15.65	15.96	26,628
07 Jul 11	16.02000 +0.32	16.13	15.84	15.91	376,417
06 Jul 11	15.70000 +0.38	15.75	15.28	15.30	260,192
05 Jul 11	15.32000 +0.00	15.35	15.10	15.30	91,620
01 Jul 11	15.32000 -0.02	15.40	15.25	15.36	11,172
30 Jun 11	15.34000 +0.22	15.36	15.15	15.15	44,757
29 Jun 11	15.12000 -0.10	15.39	15.08	15.39	119,549
28 Jun 11	15.22000 +0.10	15.47	15.04	15.04	54,755
27 Jun 11	15.12000 -0.13	15.24	15.07	15.24	23,747
24 Jun 11	15.25000 +0.00	15.49	15.22	15.25	121,157
23 Jun 11	15.25000 -0.03	15.25	15.02	15.13	71,160
22 Jun 11	15.28000 -0.01	15.33	15.19	15.27	58,207
21 Jun 11	15.29000 +0.17	15.40	14.78	15.29	186,835
20 Jun 11	15.12000 +0.29	15.39	14.70	14.84	150,823
17 Jun 11	14.83000 +0.05	14.83	14.62	14.80	48,729
16 Jun 11	14.78000 -0.19	14.92	14.58	14.92	11,181
15 Jun 11	14.97000 -0.32	15.34	14.95	15.31	20,502
14 Jun 11	15.29000 +0.35	15.64	15.04	15.08	30,788
13 Jun 11	14.94000 -0.18	15.22	14.91	15.15	19,134
10 Jun 11	15.12000 +0.01	15.22	14.70	15.09	48,139
09 Jun 11	15.11000 +0.77	15.21	14.33	14.35	35,659
08 Jun 11	14.34000 -0.14	14.49	14.30	14.44	42,134
07 Jun 11	14.48000 +0.13	14.56	14.30	14.38	41,254
06 Jun 11	14.35000 -0.09	14.49	14.28	14.49	41,412
03 Jun 11	14.44000 -0.06	14.55	14.33	14.37	17,275
02 Jun 11	14.50000 +0.05	14.53	14.30	14.47	104,810
01 Jun 11	14.45000 -0.16	14.59	14.25	14.41	75,297
31 May 11	14.61000 -0.08	14.70	14.42	14.68	114,062
27 May 11	14.69000 +0.09	14.76	14.55	14.74	35,649
26 May 11	14.60000 -0.25	14.92	14.45	14.85	54,342
25 May 11	14.85000 +0.00	14.87	14.48	14.85	24,886
24 May 11	14.85000 -0.04	15.04	14.85	14.99	92,111
23 May 11	14.89000 -0.38	15.14	14.87	15.14	60,196
20 May 11	15.27000 -0.03	15.40	15.26	15.29	79,867
19 May 11	15.30000 +0.04	15.50	15.17	15.40	74,462
18 May 11	15.26000 +0.14	15.37	15.02	15.07	83,596
17 May 11	15.12000 +0.05	15.20	14.95	15.10	77,696
16 May 11	15.07000 -0.12	15.19	15.00	15.19	143,533
13 May 11	15.19000 +0.46	15.28	14.90	15.03	72,262
12 May 11	14.73000 +0.00	14.79	14.60	14.63	104,525
11 May 11	14.73000 -0.02	15.10	14.72	14.78	117,042
10 May 11	14.75000 +0.05	14.84	14.64	14.64	79,918
09 May 11	14.70000 +0.00	14.70	14.40	14.70	54,618
06 May 11	14.70000 +0.04	14.85	14.65	14.70	27,871
05 May 11	14.66000 -0.60	15.18	14.51	15.18	198,989
04 May 11	15.26000 -0.15	15.42	15.19	15.37	35,271
03 May 11	15.41000 -0.28	15.80	15.08	15.80	25,791
02 May 11	15.69000 +0.24	15.80	15.52	15.63	65,869
29 Apr 11	15.45000 +0.58	15.64	14.87	14.89	204,075
28 Apr 11	14.87000 +0.07	14.90	14.75	14.89	150,619
27 Apr 11	14.80000 +0.05	14.88	14.65	14.73	106,120
26 Apr 11	14.75000 +0.01	14.87	14.68	14.83	101,012
25 Apr 11	14.74000 +0.25	14.85	14.46	14.47	40,174
21 Apr 11	14.49000 -0.32	14.97	14.33	14.97	28,487
20 Apr 11	14.81000 +1.11	15.08	14.30	15.00	202,515
19 Apr 11	13.70000 +0.00	13.88	13.57	13.70	87,662
18 Apr 11	13.70000 -0.44	13.97	13.69	13.97	83,601
15 Apr 11	14.14000 -0.09	14.22	14.06	14.17	58,982
14 Apr 11	14.23000 -0.10	14.37	14.09	14.25	50,884
13 Apr 11	14.33000 +0.05	14.43	14.30	14.33	66,037
12 Apr 11	14.28000 -0.29	14.60	14.24	14.60	72,738
11 Apr 11	14.57000 -0.07	14.89	14.56	14.64	25,533
08 Apr 11	14.64000 -0.01	14.72	14.59	14.59	24,200
07 Apr 11	14.65000 -0.37	15.11	14.57	14.98	16,029
06 Apr 11	15.02000 -0.20	15.27	14.89	15.19	12,088
05 Apr 11	15.22000 -0.03	15.45	15.13	15.24	12,919
04 Apr 11	15.25000 +0.40	15.27	14.88	14.88	31,355
01 Apr 11	14.85000 +0.68	14.88	14.17	14.17	108,213
31 Mar 11	14.17000 +0.02	14.28	13.97	14.15	208,755
30 Mar 11	14.15000 -0.01	14.29	14.08	14.16	251,696
29 Mar 11	14.16000 +0.04	14.25	13.86	14.07	68,659
28 Mar 11	14.12000 +0.03	14.28	14.07	14.16	65,095
25 Mar 11	14.09000 +0.08	14.09	13.82	13.97	35,989
24 Mar 11	14.01000 +0.01	14.10	14.00	14.08	12,123
23 Mar 11	14.00000 +0.00	14.26	13.98	14.00	119,296
22 Mar 11	14.00000 -0.13	14.18	14.00	14.00	125,396
21 Mar 11	14.13000 +0.23	14.36	13.95	13.95	23,895
18 Mar 11	13.90000 +0.02	14.12	13.83	13.88	150,744
17 Mar 11	13.88000 +0.01	14.17	13.78	14.00	86,035
16 Mar 11	13.87000 +0.07	13.99	13.53	13.75	198,224
15 Mar 11	13.80000 -0.40	13.93	13.31	13.50	42,426
14 Mar 11	14.20000 -0.40	14.35	14.00	14.31	126,249
11 Mar 11	14.60000 -0.12	14.65	14.33	14.65	75,128
10 Mar 11	14.72000 -0.32	14.79	14.49	14.75	86,397
09 Mar 11	15.04000 -0.16	15.22	14.92	15.07	28,123
08 Mar 11	15.20000 -0.23	15.39	14.90	15.28	47,426
07 Mar 11	15.43000 -0.04	15.50	15.31	15.50	15,438
04 Mar 11	15.47000 +0.14	15.52	15.20	15.48	34,680
03 Mar 11	15.33000 +0.30	15.60	15.08	15.60	45,435
02 Mar 11	15.03000 -0.27	15.29	14.85	15.16	78,949
01 Mar 11	15.30000 -0.30	15.58	15.10	15.58	38,018
28 Feb 11	15.60000 +0.04	15.68	15.15	15.60	65,890
25 Feb 11	15.56000 +0.17	15.62	15.35	15.40	19,164
24 Feb 11	15.39000 -0.08	15.50	15.21	15.38	64,924
23 Feb 11	15.47000 -0.45	15.90	15.17	15.89	41,569
22 Feb 11	15.92000 -0.65	16.22	15.66	16.22	60,076
18 Feb 11	16.57000 +0.14	16.59	16.11	16.40	86,014
17 Feb 11	16.43000 +0.26	16.52	16.15	16.20	36,979
16 Feb 11	16.17000 +0.27	16.30	15.80	15.90	18,005
15 Feb 11	15.90000 -0.10	16.02	15.62	15.83	30,996
14 Feb 11	16.00000 -0.15	16.15	15.82	16.06	17,952
11 Feb 11	16.15000 +0.00	16.17	15.75	16.11	25,787
10 Feb 11	16.15000 -0.58	16.58	16.03	16.58	108,260
09 Feb 11	16.73000 -0.27	17.09	16.43	17.05	119,535
08 Feb 11	17.00000 +0.15	17.00	16.39	16.84	34,918
07 Feb 11	16.85000 -0.27	17.10	16.80	17.06	24,205
04 Feb 11	17.12000 -0.15	17.27	17.10	17.26	14,637
03 Feb 11	17.27000 +0.01	17.42	17.00	17.25	42,596
02 Feb 11	17.26000 -0.11	17.43	17.20	17.38	20,671
01 Feb 11	17.37000 -0.20	17.50	17.08	17.50	74,652
31 Jan 11	17.57000 +0.22	17.73	17.02	17.30	79,936
28 Jan 11	17.35000 -0.45	17.86	17.27	17.70	48,670
27 Jan 11	17.80000 -0.59	18.58	17.77	18.58	33,572
26 Jan 11	18.39000 +0.16	18.60	18.20	18.31	52,396
25 Jan 11	18.23000 +0.07	18.55	17.75	17.99	64,178
24 Jan 11	18.16000 -0.72	18.90	18.14	18.55	106,956
21 Jan 11	18.88000 +0.68	19.18	18.70	18.80	222,262
20 Jan 11	18.20000 +0.52	18.95	18.01	18.27	188,036
19 Jan 11	17.68000 +0.25	17.70	17.30	17.30	62,794
18 Jan 11	17.43000 +0.83	17.65	16.67	16.67	68,762
14 Jan 11	16.60000 -0.02	16.70	16.45	16.70	25,970
13 Jan 11	16.62000 +0.20	17.26	16.40	16.46	109,121
12 Jan 11	16.42000 +0.16	16.82	16.20	16.33	38,036
11 Jan 11	16.26000 +0.03	16.61	16.06	16.44	27,633
10 Jan 11	16.23000 -0.38	16.47	15.99	16.47	56,480
07 Jan 11	16.61000 -0.04	16.81	16.15	16.81	72,725
06 Jan 11	16.65000 -0.40	17.20	16.15	17.20	90,262
05 Jan 11	17.05000 +0.11	17.10	16.60	17.05	25,981
04 Jan 11	16.94000 -0.36	17.30	16.70	17.24	34,182
03 Jan 11	17.30000 +0.30	17.46	17.16	17.21	46,900
31 Dec 10	17.00000 -0.13	17.14	16.87	17.01	11,497
30 Dec 10	17.13000 -0.29	17.45	17.01	17.29	17,191
29 Dec 10	17.42000 +0.31	17.74	17.29	17.45	71,689
28 Dec 10	17.11000 +0.45	17.62	17.01	17.01	60,064
27 Dec 10	16.66000 +0.54	16.95	15.94	15.97	76,494
23 Dec 10	16.12000 -0.08	16.53	16.07	16.08	35,914
22 Dec 10	16.20000 +0.20	16.23	15.89	16.00	68,931
21 Dec 10	16.00000 -0.26	16.28	15.95	16.18	76,292
20 Dec 10	16.26000 -0.55	17.06	16.10	16.61	220,496
17 Dec 10	16.81000 +0.84	16.90	15.97	15.97	129,711
16 Dec 10	15.97000 +0.46	16.10	15.50	15.50	71,827
15 Dec 10	15.51000 -0.93	16.31	15.47	16.31	96,753
14 Dec 10	16.44000 -0.30	16.75	16.21	16.75	67,375
13 Dec 10	16.74000 +0.00	16.99	16.61	16.99	108,219
10 Dec 10	16.74000 -0.32	17.14	16.68	17.00	48,551
09 Dec 10	17.06000 -0.29	17.30	16.93	17.08	135,080
08 Dec 10	17.35000 -0.15	17.49	17.09	17.32	34,455
07 Dec 10	17.50000 -0.61	18.31	17.24	18.31	468,910
06 Dec 10	18.11000 +0.03	18.35	17.87	17.87	66,809
03 Dec 10	18.08000 -0.01	18.30	17.99	18.16	48,777
02 Dec 10	18.09000 +0.38	18.20	17.76	17.97	279,100
01 Dec 10	17.71000 +0.33	18.28	17.28	17.78	234,997
30 Nov 10	17.38000 -0.06	17.63	17.06	17.25	242,773
29 Nov 10	17.44000 -0.05	17.83	17.12	17.66	206,481
26 Nov 10	17.49000 +1.14	17.63	16.54	16.54	445,098
24 Nov 10	16.35000 +1.15	16.71	15.50	15.50	679,989
23 Nov 10	15.20000 +0.67	15.50	14.29	14.42	525,607
22 Nov 10	14.53000 +0.17	14.55	14.30	14.47	109,245
19 Nov 10	14.36000 +0.26	14.43	14.06	14.10	89,023
18 Nov 10	14.10000 +0.48	14.31	13.83	13.83	62,433
17 Nov 10	13.62000 -0.08	13.75	13.53	13.75	133,753
16 Nov 10	13.70000 -0.69	14.20	13.41	14.20	235,512
15 Nov 10	14.39000 +0.13	14.44	14.10	14.20	376,473
12 Nov 10	14.26000 -0.73	15.14	14.08	15.04	95,921
11 Nov 10	14.99000 +0.31	14.99	14.48	14.64	150,321
10 Nov 10	14.68000 +0.09	14.77	14.10	14.49	78,128
09 Nov 10	14.59000 -0.27	15.20	14.56	14.85	120,254
08 Nov 10	14.86000 -0.06	15.18	14.75	14.97	70,740
05 Nov 10	14.92000 -0.12	15.12	14.65	15.00	59,687
04 Nov 10	15.04000 +0.69	15.86	14.35	14.40	283,894
03 Nov 10	14.34950 +0.10	14.55	14.06	14.12	87,693
02 Nov 10	14.25000 -0.57	15.19	13.77	14.94	209,799
01 Nov 10	14.82000 +0.41	15.05	14.35	14.46	149,864
29 Oct 10	14.41000 +0.24	14.44	14.07	14.12	61,741
28 Oct 10	14.17000 -0.75	14.78	13.75	14.76	325,227
27 Oct 10	14.92000 +1.64	15.71	13.31	13.36	1,049,857
26 Oct 10	13.28000 -0.05	13.47	13.23	13.47	36,377
25 Oct 10	13.33000 +0.32	13.40	13.05	13.05	160,499
22 Oct 10	13.01000 -0.01	13.17	13.00	13.04	211,731
21 Oct 10	13.02000 +0.08	13.11	12.80	13.11	156,557
20 Oct 10	12.94000 +0.34	13.00	12.60	12.66	265,377
19 Oct 10	12.60000 -0.09	12.97	12.50	12.97	167,066
18 Oct 10	12.69000 +0.26	12.82	12.26	12.51	620,715
15 Oct 10	12.43000 +0.45	12.43	12.07	12.09	387,160
14 Oct 10	11.98000 -0.06	12.23	11.82	12.16	190,045
13 Oct 10	12.04000 +0.24	12.20	11.78	11.78	178,565
12 Oct 10	11.80000 -0.05	11.92	11.26	11.79	42,444
11 Oct 10	11.85000 +0.30	11.90	11.56	11.56	21,723
08 Oct 10	11.55000 +0.27	11.58	11.29	11.29	17,412
07 Oct 10	11.28000 -0.03	11.45	11.26	11.35	56,033
06 Oct 10	11.31000 -0.10	11.40	11.28	11.37	17,611
05 Oct 10	11.41000 +0.26	11.60	11.10	11.17	42,713
04 Oct 10	11.15000 -0.10	11.25	11.15	11.25	24,454
01 Oct 10	11.25000 -0.24	11.54	10.99	11.50	54,251
30 Sep 10	11.49000 -0.10	11.97	11.38	11.63	35,877
29 Sep 10	11.59000 -0.06	11.70	11.56	11.65	10,645
28 Sep 10	11.65000 +0.03	11.99	11.53	11.61	43,342
27 Sep 10	11.62000 +0.56	11.63	10.91	11.09	85,480
24 Sep 10	11.06000 +0.23	11.07	10.88	10.88	9,419
23 Sep 10	10.83000 -0.03	10.90	10.81	10.82	12,190
22 Sep 10	10.86000 -0.06	11.02	10.79	10.89	9,448
21 Sep 10	10.92000 -0.08	11.22	10.88	11.22	20,409
20 Sep 10	11.00000 +0.02	11.01	10.77	10.99	13,740
17 Sep 10	10.98000 +0.35	11.90	10.71	10.75	66,540
16 Sep 10	10.63000 -0.15	10.83	10.50	10.83	12,300
15 Sep 10	10.78000 +0.17	10.84	10.63	10.80	24,991
14 Sep 10	10.61000 +0.07	10.70	10.45	10.57	70,083
13 Sep 10	10.54000 -0.10	10.72	10.50	10.69	14,868
10 Sep 10	10.64000 +0.16	10.68	10.50	10.68	49,466
09 Sep 10	10.48000 +0.06	10.56	10.32	10.56	39,755
08 Sep 10	10.42000 +0.07	10.42	10.35	10.38	20,300
07 Sep 10	10.35150 -0.11	10.52	10.30	10.52	28,476
03 Sep 10	10.46000 -0.11	10.60	10.40	10.60	12,996
02 Sep 10	10.57000 +0.06	10.59	10.46	10.53	10,558
01 Sep 10	10.51000 +0.15	10.53	10.28	10.40	11,276
31 Aug 10	10.36000 +0.14	10.40	10.20	10.21	18,630
30 Aug 10	10.22000 -0.02	10.31	10.17	10.24	13,780
27 Aug 10	10.23750 +0.06	10.24	10.13	10.14	8,605
26 Aug 10	10.17990 +0.07	10.20	10.10	10.10	12,300
25 Aug 10	10.11000 -0.07	10.24	9.99	10.12	13,553
24 Aug 10	10.18000 -0.14	10.29	10.09	10.26	32,800
23 Aug 10	10.32000 -0.10	10.50	10.30	10.50	13,896
20 Aug 10	10.42000 +0.04	10.83	10.35	10.35	21,452
19 Aug 10	10.38000 -0.12	10.43	10.25	10.43	11,121
18 Aug 10	10.50000 +0.00	10.50	10.40	10.42	12,400
17 Aug 10	10.49990 -0.12	10.76	10.49	10.76	9,800
16 Aug 10	10.62000 +0.42	10.62	10.17	10.23	6,995
13 Aug 10	10.20000 -0.15	10.39	10.16	10.37	57,546
12 Aug 10	10.35000 +0.06	10.40	10.18	10.18	7,623
11 Aug 10	10.29000 -0.30	10.59	10.13	10.55	25,919
10 Aug 10	10.59000 -0.04	10.71	10.44	10.71	19,775
09 Aug 10	10.63000 +0.18	10.65	10.23	10.43	21,880
06 Aug 10	10.45000 +0.19	10.49	10.23	10.24	72,805
05 Aug 10	10.26000 +0.06	10.30	10.10	10.17	35,773
04 Aug 10	10.20000 +0.03	10.28	10.15	10.23	57,307
03 Aug 10	10.17000 -0.32	10.43	10.16	10.43	91,957
02 Aug 10	10.49000 -0.06	10.66	10.49	10.60	52,334
30 Jul 10	10.55000 -0.05	10.60	10.55	10.60	35,251
29 Jul 10	10.60000 +0.00	10.60	10.53	10.60	259,160
28 Jul 10	10.60000 -0.14	10.67	10.54	10.67	34,036
27 Jul 10	10.74000 +0.07	10.87	10.59	10.82	49,161
26 Jul 10	10.67000 +0.08	10.79	10.58	10.70	20,200
23 Jul 10	10.59000 -0.10	10.69	10.45	10.62	54,100
22 Jul 10	10.69000 -0.06	10.82	10.66	10.78	104,264
21 Jul 10	10.75000 +0.00	11.31	10.74	10.74	57,067
20 Jul 10	10.75000 -0.03	10.78	10.51	10.78	29,561
19 Jul 10	10.78000 +0.10	10.96	10.66	10.75	83,637
16 Jul 10	10.68000 +0.01	10.77	10.54	10.69	53,467
15 Jul 10	10.67000 +0.07	10.87	10.55	10.59	54,032
14 Jul 10	10.60000 +0.06	10.64	10.49	10.55	37,600
13 Jul 10	10.54000 -0.01	10.61	10.38	10.61	25,391
12 Jul 10	10.55000 -0.30	10.74	10.40	10.74	24,700
09 Jul 10	10.84990 +0.55	10.85	10.40	10.41	29,700
08 Jul 10	10.30000 +0.05	10.30	10.15	10.15	6,625
07 Jul 10	10.25000 +0.15	10.33	10.12	10.15	45,800
06 Jul 10	10.10000 -0.04	10.37	9.87	10.15	32,398
02 Jul 10	10.14000 +0.12	10.22	9.92	10.02	36,645
01 Jul 10	10.02000 +0.02	10.09	9.76	10.03	35,250
30 Jun 10	10.00000 -0.10	10.42	9.90	10.04	87,921
29 Jun 10	10.10000 -0.28	10.49	9.98	10.28	130,800
28 Jun 10	10.38000 -0.32	10.70	10.31	10.70	35,714
25 Jun 10	10.70000 -0.11	10.80	10.50	10.72	32,344
24 Jun 10	10.81000 +0.11	11.19	10.65	10.71	74,151
23 Jun 10	10.70000 -0.02	10.84	10.49	10.81	341,343
22 Jun 10	10.72000 -0.43	11.21	10.53	11.13	75,150
21 Jun 10	11.15000 +0.61	11.31	10.52	10.52	12,468
18 Jun 10	10.54000 -0.02	10.54	10.50	10.54	7,100
17 Jun 10	10.56000 -0.03	10.70	10.43	10.70	115,256
16 Jun 10	10.59000 -0.01	10.62	10.45	10.62	13,310
15 Jun 10	10.60000 +0.03	10.67	10.55	10.62	7,800
14 Jun 10	10.57000 +0.05	10.66	10.46	10.49	18,741
11 Jun 10	10.52000 +0.07	10.52	10.32	10.46	12,435
10 Jun 10	10.45000 +0.25	10.53	10.22	10.32	26,515
09 Jun 10	10.20000 +0.05	10.27	10.10	10.24	29,572
08 Jun 10	10.15000 -0.13	10.18	10.11	10.18	26,900
07 Jun 10	10.28000 -0.06	10.35	10.20	10.34	37,574
04 Jun 10	10.34000 -0.11	10.48	10.30	10.47	30,782
03 Jun 10	10.45000 +0.08	10.55	10.35	10.43	28,503
02 Jun 10	10.37000 +0.10	10.40	10.27	10.27	20,423
01 Jun 10	10.27000 +0.02	10.46	10.17	10.35	34,800
28 May 10	10.25000 +0.02	10.25	10.16	10.24	132,923
27 May 10	10.23000 +0.18	10.25	9.87	10.23	14,205
26 May 10	10.05000 -0.16	10.25	10.03	10.21	59,024
25 May 10	10.21000 +0.09	10.23	9.99	10.01	13,300
24 May 10	10.12000 -0.10	10.31	9.89	10.15	3,800
21 May 10	10.22000 +0.08	10.25	10.09	10.12	33,490
20 May 10	10.14000 -0.16	10.20	9.80	10.10	107,043
19 May 10	10.30000 -0.09	10.38	10.15	10.34	187,200
18 May 10	10.39000 +0.19	10.39	10.00	10.28	48,990
17 May 10	10.20000 -0.20	10.44	10.18	10.44	27,700
14 May 10	10.40000 -0.21	10.59	10.35	10.56	296,443
13 May 10	10.61000 -0.06	10.71	10.50	10.62	19,697
12 May 10	10.67000 +0.01	10.67	10.52	10.64	13,577
11 May 10	10.66000 -0.14	10.90	10.42	10.75	102,009
10 May 10	10.80000 +0.36	11.27	10.68	10.71	15,677
07 May 10	10.44000 +0.16	10.50	10.02	10.26	56,488
06 May 10	10.28000 -0.40	10.85	10.00	10.81	272,100
05 May 10	10.68000 -0.12	10.79	10.53	10.76	29,150
04 May 10	10.80000 -0.15	10.95	10.76	10.94	29,102
03 May 10	10.95000 +0.01	10.95	10.63	10.85	15,500
30 Apr 10	10.93990 -0.04	11.16	10.86	11.15	29,160
29 Apr 10	10.98000 +0.11	11.00	10.90	10.90	50,700
28 Apr 10	10.87000 -0.13	11.04	10.83	11.01	18,588
27 Apr 10	11.00000 -0.13	11.09	10.83	11.09	51,492
26 Apr 10	11.13000 -0.06	11.15	11.07	11.15	2,000
23 Apr 10	11.19000 -0.16	11.31	11.16	11.31	25,340
22 Apr 10	11.35000 +0.27	11.35	11.00	11.10	12,100
21 Apr 10	11.08000 -0.06	11.30	10.81	11.30	25,174
20 Apr 10	11.14000 -0.05	11.19	11.05	11.18	26,225
19 Apr 10	11.19000 +0.07	11.20	10.89	11.06	32,850
16 Apr 10	11.12000 -0.39	11.51	11.08	11.45	17,050
15 Apr 10	11.51000 -0.06	11.55	11.37	11.55	18,797
14 Apr 10	11.57000 +0.01	11.58	11.42	11.50	60,100
13 Apr 10	11.56000 -0.04	11.64	11.32	11.64	31,302
12 Apr 10	11.60000 +0.10	11.60	11.53	11.55	7,403
09 Apr 10	11.50000 -0.05	11.71	11.45	11.60	55,891
08 Apr 10	11.55000 +0.02	11.60	11.35	11.51	14,700
07 Apr 10	11.53000 -0.20	11.88	11.52	11.80	27,382
06 Apr 10	11.73000 +0.30	11.76	11.42	11.42	62,875
05 Apr 10	11.43000 -0.02	11.53	11.31	11.53	54,600
01 Apr 10	11.45000 +0.07	11.57	11.41	11.41	5,026
31 Mar 10	11.38000 -0.12	11.55	11.23	11.51	51,560
30 Mar 10	11.50000 +0.10	11.61	11.34	11.44	63,175
29 Mar 10	11.40000 -0.18	11.65	11.40	11.62	3,592
26 Mar 10	11.58000 -0.02	11.72	11.45	11.64	70,380
25 Mar 10	11.60000 +0.01	11.95	11.44	11.60	72,700
24 Mar 10	11.59000 +0.00	11.60	11.46	11.55	11,100
23 Mar 10	11.59000 +0.05	11.59	11.36	11.55	4,900
22 Mar 10	11.54000 +0.24	11.75	11.19	11.23	19,871
19 Mar 10	11.30000 +0.34	11.66	10.84	11.00	143,607
18 Mar 10	10.96000 +0.00	11.01	10.78	11.01	10,190
17 Mar 10	10.96000 +0.05	11.05	10.95	10.95	26,562
16 Mar 10	10.91000 +0.01	11.00	10.77	10.87	8,720
15 Mar 10	10.90000 -0.06	11.04	10.75	10.98	20,844
12 Mar 10	10.96000 +0.15	10.96	10.75	10.88	32,830
11 Mar 10	10.81000 -0.03	10.84	10.58	10.82	30,342
10 Mar 10	10.84000 -0.10	10.98	10.62	10.97	14,929
09 Mar 10	10.94000 -0.16	11.01	10.82	11.01	31,500
08 Mar 10	11.10000 -0.10	11.19	10.90	11.19	47,922
05 Mar 10	11.20000 +0.00	11.24	10.93	11.15	145,709
04 Mar 10	11.20000 +0.19	11.20	10.96	10.99	13,088
03 Mar 10	11.01000 -0.04	11.11	10.95	11.05	9,416
02 Mar 10	11.05000 +0.37	11.19	10.77	10.77	89,421
01 Mar 10	10.68000 +0.05	10.72	10.60	10.70	4,590
26 Feb 10	10.63000 +0.18	10.64	10.37	10.41	135,973
25 Feb 10	10.45000 -0.29	10.65	10.30	10.65	39,700
24 Feb 10	10.74000 -0.10	10.87	10.67	10.87	12,352
23 Feb 10	10.84000 -0.36	11.17	10.68	11.17	29,391
22 Feb 10	11.20000 -0.15	11.40	11.20	11.40	14,069
19 Feb 10	11.35000 +0.04	11.38	11.27	11.35	42,711
18 Feb 10	11.31000 +0.06	11.40	11.10	11.16	222,097
17 Feb 10	11.25000 +0.07	11.30	11.16	11.16	212,491
16 Feb 10	11.18000 +0.13	11.18	11.05	11.18	140,083
12 Feb 10	11.05000 -0.05	11.21	10.99	11.09	43,836
11 Feb 10	11.10000 +0.01	11.11	10.95	10.95	62,177
10 Feb 10	11.09000 +0.11	11.09	10.90	11.02	45,108
09 Feb 10	10.98000 +0.42	10.98	10.70	10.70	39,800
08 Feb 10	10.56000 -0.09	10.60	10.28	10.49	37,400
05 Feb 10	10.65000 -0.26	10.80	10.45	10.80	28,400
04 Feb 10	10.91000 -0.44	11.30	10.89	11.25	65,260
03 Feb 10	11.35000 +0.03	11.35	11.20	11.27	4,960
02 Feb 10	11.32000 +0.03	11.38	11.17	11.38	1,100
01 Feb 10	11.29000 -0.04	11.40	11.15	11.40	9,116
29 Jan 10	11.33000 -0.12	11.42	11.29	11.42	9,461
28 Jan 10	11.45000 -0.01	11.50	11.36	11.48	20,620
27 Jan 10	11.46000 +0.15	11.50	11.30	11.39	200,564
26 Jan 10	11.31000 -0.01	11.42	11.28	11.35	6,200
25 Jan 10	11.32000 +0.01	11.46	11.26	11.46	26,840
22 Jan 10	11.31000 +0.29	11.40	11.00	11.01	85,978
21 Jan 10	11.02000 -0.15	11.20	10.90	11.20	189,158
20 Jan 10	11.17000 +0.27	11.17	10.85	10.94	48,686
19 Jan 10	10.90000 -0.13	11.09	10.85	11.09	2,900
15 Jan 10	11.03000 -0.43	11.63	10.98	11.63	33,950
14 Jan 10	11.46000 +0.67	11.46	10.73	10.91	8,796
13 Jan 10	10.79000 +0.07	10.89	10.24	10.24	34,100
12 Jan 10	10.72000 -0.30	10.80	10.65	10.70	33,165
11 Jan 10	11.02000 -0.24	11.15	11.00	11.08	32,719
08 Jan 10	11.26000 -0.17	11.43	11.20	11.30	11,664
07 Jan 10	11.43000 +0.23	11.48	11.20	11.30	12,758
06 Jan 10	11.20000 -0.57	11.70	11.20	11.70	45,768
05 Jan 10	11.77000 -0.13	11.98	11.55	11.92	58,800
04 Jan 10	11.90000 +0.23	12.00	11.80	11.85	38,150
31 Dec 09	11.67340 -0.03	11.80	11.66	11.80	600
30 Dec 09	11.70000 +0.00	11.85	11.50	11.72	143,472
29 Dec 09	11.70000 +0.50	11.78	11.30	11.30	28,420
28 Dec 09	11.20000 +0.00	11.20	11.20	11.20	12,400

Pampa Energia

Date	Close $	High $	Low $	Open $	Vol
20 Oct 26	78.07000 -1.63	80.62	77.71	79.60	131,073
19 Oct 26	79.70000 -1.40	82.17	79.24	81.90	118,841
16 Oct 26	81.10000 +0.62	81.21	80.20	81.00	147,630
15 Oct 26	80.48000 -0.27	81.20	79.34	80.92	126,627
14 Oct 26	80.75000 -0.59	82.36	80.64	81.13	128,729
13 Oct 26	81.34000 -0.19	82.20	80.53	81.27	142,954
12 Oct 26	81.53000 +1.19	81.98	80.43	80.88	109,800
09 Oct 26	80.34000 -0.34	81.72	79.86	80.88	86,897
08 Oct 26	80.68000 +0.56	81.98	79.79	80.12	94,484
07 Oct 26	80.12000 -1.36	81.41	79.80	81.25	105,252
06 Oct 26	81.48000 +1.49	82.99	79.68	80.49	288,943
05 Oct 26	79.99000 +3.60	80.40	78.03	79.00	206,645
02 Oct 26	76.39000 +0.30	76.98	75.13	75.98	106,479
01 Oct 26	76.09000 -1.68	78.83	75.98	77.11	230,845
30 Sep 26	77.77000 +0.93	78.99	76.34	77.23	175,134
29 Sep 26	76.84000 +0.29	77.00	75.00	76.22	227,858
28 Sep 26	76.55000 -1.27	78.37	76.28	78.37	167,979
25 Sep 26	77.82000 -0.85	78.55	77.65	78.05	242,956
24 Sep 26	78.67000 -1.66	81.11	78.51	80.30	160,296
23 Sep 26	80.33000 -0.36	82.00	79.60	80.54	117,623
22 Sep 26	80.69000 -0.67	81.53	80.21	80.68	114,817
21 Sep 26	81.36000 -0.19	82.84	79.91	81.77	149,571
18 Sep 26	81.55000 -1.97	83.95	81.14	83.32	186,098
17 Sep 26	83.52000 -0.59	84.81	82.96	84.04	160,459
16 Sep 26	84.11000 -2.70	86.80	83.58	86.80	208,394
15 Sep 26	86.81000 +0.16	88.54	85.85	87.00	287,041
14 Sep 26	86.65000 +0.12	88.08	85.86	86.62	323,314
11 Sep 26	86.53000 -1.92	88.83	86.01	88.83	271,140
10 Sep 26	88.45000 +2.54	88.67	85.38	86.16	331,150
09 Sep 26	85.91000 -0.28	87.00	85.45	86.94	119,506
08 Sep 26	86.19000 +1.39	86.73	84.54	85.79	266,129
04 Sep 26	84.80000 +0.06	85.64	83.86	84.74	94,084
03 Sep 26	84.74000 -1.68	87.63	84.22	87.00	134,183
02 Sep 26	86.42000 +2.34	86.69	83.83	83.84	174,894
01 Sep 26	84.08000 +1.76	84.58	82.32	82.33	158,501
31 Aug 26	82.32000 +1.87	83.36	81.08	81.11	183,057
28 Aug 26	80.45000 -0.69	81.63	80.22	81.57	143,394
27 Aug 26	81.14000 +0.42	81.81	79.91	80.69	96,898
26 Aug 26	80.72000 +0.96	80.82	79.40	80.15	139,700
25 Aug 26	79.76000 -0.80	81.24	78.55	80.50	257,534
24 Aug 26	80.56000 +1.04	81.00	78.31	78.89	133,204
21 Aug 26	79.52000 +0.13	81.10	78.60	80.35	135,475
20 Aug 26	79.39000 +0.15	81.38	79.06	80.09	161,422
19 Aug 26	79.24000 +0.24	80.54	78.93	79.59	224,096
18 Aug 26	79.00000 -0.86	80.63	78.06	80.63	163,846
17 Aug 26	79.86000 +0.93	80.26	78.20	78.99	179,292
14 Aug 26	78.93000 -0.18	80.20	78.05	79.47	117,465
13 Aug 26	79.11000 -0.30	80.45	78.09	79.45	126,418
12 Aug 26	79.41000 -0.40	81.03	79.06	81.03	146,751
11 Aug 26	79.81000 -2.90	84.30	79.17	83.17	224,063
10 Aug 26	82.71000 +0.35	82.88	81.35	82.05	211,606
07 Aug 26	82.36000 -0.49	83.65	81.40	82.65	156,502
06 Aug 26	82.85000 -0.98	85.24	82.23	84.07	129,832
05 Aug 26	83.83000 -0.96	85.42	83.01	83.01	194,888
04 Aug 26	84.79000 -1.93	87.01	83.92	87.01	210,479
03 Aug 26	86.72000 -1.60	88.08	86.37	87.01	189,241
31 Jul 26	88.32000 -0.37	89.95	86.67	89.95	152,181
30 Jul 26	88.69000 +3.68	89.02	85.57	85.80	162,243
29 Jul 26	85.01000 +0.12	88.00	83.65	85.35	222,812
28 Jul 26	84.89000 -0.82	88.50	83.72	87.04	157,685
27 Jul 26	85.71000 -0.55	86.59	85.12	86.21	164,339
24 Jul 26	86.26000 -2.67	89.99	85.83	88.49	152,784
23 Jul 26	88.93000 -0.46	90.05	87.94	89.87	226,383
22 Jul 26	89.39000 +2.04	89.86	87.38	87.72	188,511
21 Jul 26	87.35000 +3.30	88.01	84.68	84.73	230,027
20 Jul 26	84.05000 +2.14	84.37	81.61	82.13	106,084
17 Jul 26	81.91000 +0.15	82.82	81.46	81.88	115,684
16 Jul 26	81.76000 -1.83	83.89	80.51	83.89	148,784
15 Jul 26	83.59000 -0.52	84.79	82.40	84.79	102,651
14 Jul 26	84.11000 +0.68	84.69	82.97	84.11	82,083
13 Jul 26	83.43000 +0.43	84.80	81.58	83.29	106,310
10 Jul 26	83.00000 +1.79	83.23	81.73	81.73	63,889
09 Jul 26	81.21000 -1.25	82.83	80.71	82.09	103,210
08 Jul 26	82.46000 +0.03	84.25	81.95	82.62	108,881
07 Jul 26	82.43000 +0.08	83.00	81.02	81.62	108,620
06 Jul 26	82.35000 +1.77	83.40	80.51	81.01	172,434
02 Jul 26	80.58000 +0.63	82.37	79.88	79.88	142,630
01 Jul 26	79.95000 -2.18	82.49	78.97	80.92	349,723
30 Jun 26	82.13000 +0.23	83.88	81.31	82.66	195,664
29 Jun 26	81.90000 +1.12	84.00	80.89	81.86	156,576
26 Jun 26	80.78000 +0.85	81.20	79.25	79.72	129,064
25 Jun 26	79.93000 +0.04	80.71	78.57	79.86	162,034
24 Jun 26	79.89000 -2.56	82.58	79.20	81.94	342,180
23 Jun 26	82.45000 -2.08	84.10	81.77	83.52	138,498
22 Jun 26	84.53000 -2.05	87.99	84.01	85.68	202,971
18 Jun 26	86.58000 +0.58	87.26	85.54	86.81	171,407
17 Jun 26	86.00000 +0.28	88.77	85.32	85.99	174,080
16 Jun 26	85.72000 -1.28	89.07	84.79	87.20	349,956
15 Jun 26	87.00000 -1.48	88.34	85.65	87.72	86,116
12 Jun 26	88.48000 +0.15	89.39	87.46	88.33	172,991
11 Jun 26	88.33000 +4.73	90.19	84.36	84.45	446,021
10 Jun 26	83.60000 +1.05	85.22	81.25	81.50	188,983
09 Jun 26	82.55000 +0.08	84.07	81.54	82.05	140,286
08 Jun 26	82.47000 +0.55	83.88	81.50	83.12	238,881
05 Jun 26	81.92000 -2.61	84.64	81.04	84.64	135,201
04 Jun 26	84.53000 +0.38	85.80	83.07	83.99	151,178
03 Jun 26	84.15000 -1.58	86.79	84.00	85.31	268,333
02 Jun 26	85.73000 -1.89	87.52	85.46	87.52	194,173
01 Jun 26	87.62000 +2.37	89.29	84.23	85.92	348,891
29 May 26	85.25000 +1.16	85.89	83.08	84.09	339,250
28 May 26	84.09000 +0.48	85.80	82.97	83.37	322,724
27 May 26	83.61000 +2.53	84.84	79.39	80.57	458,324
26 May 26	81.08000 +0.40	81.89	79.39	80.74	203,190
22 May 26	80.68000 -1.03	82.61	79.90	81.71	96,442
21 May 26	81.71000 +2.27	82.36	79.51	80.73	229,133
20 May 26	79.44000 -2.97	83.01	79.43	82.62	300,712
19 May 26	82.41000 -0.36	84.05	81.38	82.34	235,195
18 May 26	82.77000 +3.41	83.14	78.01	79.35	273,542
15 May 26	79.36000 -0.89	80.99	78.77	80.00	240,588
14 May 26	80.25000 +0.30	81.33	79.47	80.24	143,258
13 May 26	79.95000 -2.45	82.30	79.18	82.30	200,476
12 May 26	82.40000 +0.50	82.67	80.34	81.28	167,000
11 May 26	81.90000 +3.18	82.61	79.35	80.01	272,051
08 May 26	78.72000 -3.78	82.87	78.29	82.87	370,879
07 May 26	82.50000 -0.90	82.78	80.33	82.00	275,751
06 May 26	83.40000 +4.63	83.49	78.01	79.00	394,768
05 May 26	78.77000 -1.64	82.38	78.32	81.36	333,975
04 May 26	80.41000 +1.16	81.54	79.22	79.22	277,112
01 May 26	79.25000 -3.62	83.24	78.01	83.24	380,107
30 Apr 26	82.87000 +0.08	83.99	80.86	82.49	295,095
29 Apr 26	82.79000 +0.63	83.20	80.36	82.25	306,716
28 Apr 26	82.16000 +1.56	82.66	80.78	80.78	199,773
27 Apr 26	80.60000 +0.04	82.57	80.20	80.89	235,173
24 Apr 26	80.56000 -2.34	83.00	80.53	82.28	211,717
23 Apr 26	82.90000 +0.24	84.08	82.30	82.45	158,388
22 Apr 26	82.66000 -0.35	83.89	82.32	82.83	246,273
21 Apr 26	83.01000 +1.08	83.60	80.69	81.18	206,262
20 Apr 26	81.93000 +1.12	83.15	80.50	81.31	188,143
17 Apr 26	80.81000 -1.74	81.97	79.79	81.73	343,511
16 Apr 26	82.55000 +0.46	84.01	82.15	82.15	173,419
15 Apr 26	82.09000 -1.26	83.94	81.81	83.59	250,741
14 Apr 26	83.35000 -3.36	86.87	83.20	86.77	221,899
13 Apr 26	86.71000 -0.57	89.11	86.64	87.58	198,296
10 Apr 26	87.28000 +0.68	88.16	86.28	86.28	101,235
09 Apr 26	86.60000 -1.15	89.03	86.51	88.00	227,821
08 Apr 26	87.75000 -0.03	87.77	84.18	85.66	231,562
07 Apr 26	87.78000 -0.70	89.47	86.82	88.66	280,596
06 Apr 26	88.48000 -0.77	89.56	86.17	89.21	289,206
02 Apr 26	89.25000 +2.07	89.97	85.87	86.26	196,766
01 Apr 26	87.18000 -1.32	88.55	85.44	88.51	437,821
31 Mar 26	88.50000 +1.65	90.30	87.02	87.97	511,837
30 Mar 26	86.85000 +2.93	88.22	85.17	85.26	242,446
27 Mar 26	83.92000 -0.30	85.60	83.01	84.48	250,319
26 Mar 26	84.22000 -1.63	86.83	83.59	85.20	215,523
25 Mar 26	85.85000 +0.96	86.44	83.43	85.86	215,425
24 Mar 26	84.89000 +1.24	85.42	82.53	83.30	164,582
23 Mar 26	83.65000 -0.45	84.85	82.66	83.53	180,719
20 Mar 26	84.10000 -2.51	87.67	83.40	86.39	302,154
19 Mar 26	86.61000 +1.38	87.24	83.51	84.63	576,528
18 Mar 26	85.23000 +0.94	86.59	83.95	84.63	197,045
17 Mar 26	84.29000 +4.08	84.50	80.81	81.00	255,355
16 Mar 26	80.21000 -0.82	82.76	77.54	81.27	191,528
13 Mar 26	81.03000 -1.28	84.20	80.60	82.71	170,303
12 Mar 26	82.31000 -2.39	87.24	82.20	87.24	272,902
11 Mar 26	84.70000 +1.79	85.62	82.56	82.83	219,538
10 Mar 26	82.91000 +3.48	84.39	79.26	79.70	310,021
09 Mar 26	79.43000 +0.49	80.90	78.08	79.12	184,756
06 Mar 26	78.94000 +0.35	81.25	77.18	77.41	237,279
05 Mar 26	78.59000 +1.20	78.59	75.61	76.58	228,520
04 Mar 26	77.39000 +2.13	77.92	75.32	77.21	221,363
03 Mar 26	75.26000 -3.22	78.96	69.34	78.01	509,509
02 Mar 26	78.48000 +0.70	79.76	77.30	77.74	418,576
27 Feb 26	77.78000 -1.53	79.01	76.48	78.48	453,810
26 Feb 26	79.31000 -1.87	81.05	78.01	80.47	147,596
25 Feb 26	81.18000 -0.25	81.83	79.58	81.62	142,448
24 Feb 26	81.43000 +1.40	82.05	79.68	80.88	148,666
23 Feb 26	80.03000 -3.01	83.05	79.01	82.97	271,358
20 Feb 26	83.04000 -0.53	84.24	80.84	83.61	370,274
19 Feb 26	83.57000 +3.73	83.80	80.00	80.10	245,602
18 Feb 26	79.84000 -0.40	80.90	78.56	80.29	254,309
17 Feb 26	80.24000 -1.18	81.31	78.01	81.31	148,169
13 Feb 26	81.42000 -0.22	83.07	80.76	82.08	164,952
12 Feb 26	81.64000 -4.20	86.50	81.12	86.33	142,265
11 Feb 26	85.84000 -0.16	87.59	84.84	87.33	188,096
10 Feb 26	86.00000 +2.57	87.92	82.72	83.81	160,242
09 Feb 26	83.43000 +0.28	84.20	81.30	83.81	174,182
06 Feb 26	83.15000 +1.30	84.00	82.43	83.00	139,726
05 Feb 26	81.85000 -1.67	83.69	80.51	82.51	141,041
04 Feb 26	83.52000 -0.46	84.07	81.38	84.07	201,212
03 Feb 26	83.98000 -1.37	85.65	81.22	84.97	201,356
02 Feb 26	85.35000 -1.29	86.63	83.50	85.78	170,455
30 Jan 26	86.64000 -1.85	89.02	86.12	87.25	124,408
29 Jan 26	88.49000 -0.12	90.02	86.03	89.36	260,761
28 Jan 26	88.61000 -0.62	90.27	87.00	89.66	299,021
27 Jan 26	89.23000 +3.50	89.74	85.78	85.78	301,754
26 Jan 26	85.73000 +1.64	87.47	84.00	84.14	174,568
23 Jan 26	84.09000 +0.78	84.96	82.95	84.04	206,945
22 Jan 26	83.31000 -0.11	84.73	82.24	83.73	231,653
21 Jan 26	83.42000 +2.51	83.86	80.08	81.78	317,667
20 Jan 26	80.91000 +1.23	81.83	77.15	78.00	203,738
16 Jan 26	79.68000 +0.84	81.27	78.67	79.00	160,454
15 Jan 26	78.84000 -1.50	81.06	78.11	80.56	255,609
14 Jan 26	80.34000 -1.85	83.87	80.34	82.03	170,264
13 Jan 26	82.19000 -0.36	84.40	81.51	82.40	207,146
12 Jan 26	82.55000 -0.91	84.55	81.42	82.71	140,960
09 Jan 26	83.46000 +0.24	83.89	81.40	83.40	163,789
08 Jan 26	83.22000 +2.04	83.80	80.58	80.68	201,814
07 Jan 26	81.18000 -3.03	84.21	80.77	84.21	200,977
06 Jan 26	84.21000 -3.58	88.36	83.79	87.87	196,235
05 Jan 26	87.79000 -0.22	88.42	86.22	88.42	163,057
02 Jan 26	88.01000 -0.50	89.49	86.55	88.44	113,419
31 Dec 25	88.51000 +0.92	88.92	86.26	87.50	131,779
30 Dec 25	87.59000 -0.09	88.49	86.30	87.94	136,466
29 Dec 25	87.68000 -1.55	90.00	87.24	89.08	137,556
26 Dec 25	89.23000 -0.09	90.17	88.54	89.23	68,755
24 Dec 25	89.32000 +0.41	90.14	87.24	89.11	49,866
23 Dec 25	88.91000 +0.40	90.10	88.17	88.48	108,809
22 Dec 25	88.51000 -1.14	90.33	87.94	90.33	99,676
19 Dec 25	89.65000 +0.65	90.17	88.38	89.78	106,338
18 Dec 25	89.00000 +1.77	91.38	87.81	87.81	144,396
17 Dec 25	87.23000 -1.17	90.01	87.00	89.84	131,922
16 Dec 25	88.40000 -1.01	89.53	86.41	88.81	108,597
15 Dec 25	89.41000 +1.00	90.32	87.77	88.97	102,729
12 Dec 25	88.41000 -1.48	90.81	87.71	90.00	96,172
11 Dec 25	89.89000 -0.98	92.01	87.77	89.16	90,629
10 Dec 25	90.87000 +1.37	93.29	89.50	89.50	214,262
09 Dec 25	89.50000 -1.16	91.10	88.70	90.23	83,417
08 Dec 25	90.66000 +0.20	91.12	89.35	90.56	73,215
05 Dec 25	90.46000 -0.69	94.50	89.71	93.95	204,277
04 Dec 25	91.15000 -1.12	94.41	90.58	94.00	145,393
03 Dec 25	92.27000 +2.91	93.33	89.63	89.63	145,319
02 Dec 25	89.36000 -0.85	91.50	89.01	90.30	193,346
01 Dec 25	90.21000 -0.46	90.88	89.04	89.20	175,451
28 Nov 25	90.67000 +1.89	91.02	89.08	90.00	113,467
26 Nov 25	88.78000 +2.92	89.64	87.29	87.50	169,770
25 Nov 25	85.86000 -0.43	87.27	83.48	85.21	183,494
24 Nov 25	86.29000 +0.90	86.41	82.87	84.57	167,529
21 Nov 25	85.39000 -2.05	87.00	83.04	86.69	187,499
20 Nov 25	87.44000 -1.87	90.63	86.33	90.50	163,972
19 Nov 25	89.31000 +0.43	92.20	88.60	88.95	238,471
18 Nov 25	88.88000 +1.11	91.40	85.81	86.35	199,472
17 Nov 25	87.77000 -2.30	91.00	87.40	90.23	224,675
14 Nov 25	90.07000 +3.11	91.03	84.58	84.58	272,065
13 Nov 25	86.96000 -2.10	90.90	85.21	89.93	210,277
12 Nov 25	89.06000 +1.44	90.52	87.58	87.63	291,365
11 Nov 25	87.62000 +0.41	89.89	87.24	87.24	266,062
10 Nov 25	87.21000 +0.70	89.45	86.47	88.89	287,513
07 Nov 25	86.51000 -0.59	87.00	82.74	84.71	657,949
06 Nov 25	87.10000 -0.34	87.65	85.12	87.46	202,371
05 Nov 25	87.44000 -0.04	90.00	86.39	90.00	359,043
04 Nov 25	87.48000 -1.10	89.70	85.00	85.97	344,675
03 Nov 25	88.58000 +2.78	91.02	86.93	89.81	712,410
31 Oct 25	85.80000 +4.82	88.37	81.76	81.76	674,433
30 Oct 25	80.98000 -1.48	82.19	79.51	81.09	362,844
29 Oct 25	82.46000 +4.32	84.07	79.09	80.09	687,596
28 Oct 25	78.14000 +0.65	80.42	74.02	76.60	611,720
27 Oct 25	77.49000 +14.87	87.54	76.00	81.36	2,058,500
24 Oct 25	62.62000 +0.15	64.36	62.47	63.40	220,451
23 Oct 25	62.47000 +2.23	63.89	60.53	60.75	433,717
22 Oct 25	60.24000 +0.94	60.72	58.50	59.00	498,497
21 Oct 25	59.30000 -0.93	62.24	59.20	60.62	428,750
20 Oct 25	60.23000 -3.36	64.80	60.01	63.34	289,184
17 Oct 25	63.59000 -1.22	65.51	63.28	64.01	218,931
16 Oct 25	64.81000 -1.11	66.73	63.92	66.73	354,919
15 Oct 25	65.92000 +1.98	68.28	64.70	65.50	436,016
14 Oct 25	63.94000 -3.94	69.88	62.59	66.83	514,939
13 Oct 25	67.88000 +4.42	68.70	64.12	64.50	336,608
10 Oct 25	63.46000 -2.11	66.91	62.49	66.91	259,487
09 Oct 25	65.57000 +4.52	66.40	60.44	60.57	482,322
08 Oct 25	61.05000 +1.06	61.22	59.33	60.21	198,924
07 Oct 25	59.99000 -0.53	60.90	59.15	60.50	174,975
06 Oct 25	60.52000 -0.28	61.60	59.85	61.50	154,780
03 Oct 25	60.80000 +0.19	61.45	59.61	61.01	212,706
02 Oct 25	60.61000 +2.36	60.61	57.14	57.99	452,795
01 Oct 25	58.25000 -1.81	60.11	58.13	60.00	505,564
30 Sep 25	60.06000 -0.34	60.69	58.70	60.25	504,501
29 Sep 25	60.40000 -1.48	62.57	60.30	62.01	295,670
26 Sep 25	61.88000 -2.06	66.39	61.71	64.42	407,351
25 Sep 25	63.94000 -2.21	65.50	62.98	65.00	238,593
24 Sep 25	66.15000 +1.36	69.55	65.42	68.65	371,940
23 Sep 25	64.79000 +1.08	66.23	63.41	64.65	362,669
22 Sep 25	63.71000 +6.27	68.09	62.08	63.10	613,614
19 Sep 25	57.44000 +0.89	58.00	54.95	56.84	771,230
18 Sep 25	56.55000 -3.51	60.45	55.88	60.42	860,935
17 Sep 25	60.06000 -1.69	62.40	59.86	61.88	231,786
16 Sep 25	61.75000 +2.52	62.00	60.23	60.24	286,989
15 Sep 25	59.23000 -0.25	60.49	59.11	59.65	369,474
12 Sep 25	59.48000 -2.69	62.00	58.84	61.29	269,003
11 Sep 25	62.17000 -0.03	63.00	61.16	62.00	302,569
10 Sep 25	62.20000 +3.41	63.24	59.39	59.41	628,153
09 Sep 25	58.79000 +2.17	59.69	57.01	57.15	780,511
08 Sep 25	56.62000 -11.35	58.79	55.36	57.53	1,939,815
05 Sep 25	67.97000 -0.04	69.60	65.56	67.86	361,372
04 Sep 25	68.01000 +2.09	68.01	65.46	65.99	238,459
03 Sep 25	65.92000 +0.03	67.25	65.34	66.13	282,603
02 Sep 25	65.89000 -1.64	66.33	63.73	66.33	454,166
29 Aug 25	67.53000 -0.36	68.50	66.86	67.07	138,492
28 Aug 25	67.89000 +1.59	71.14	66.50	66.50	257,517
27 Aug 25	66.30000 -1.55	68.09	65.80	68.09	274,201
26 Aug 25	67.85000 +1.51	68.27	65.60	65.92	297,548
25 Aug 25	66.34000 -4.15	70.44	65.38	70.44	720,274
22 Aug 25	70.49000 -0.73	73.50	70.01	71.58	422,131
21 Aug 25	71.22000 +0.26	72.83	70.23	71.04	141,974
20 Aug 25	70.96000 +0.08	72.99	70.27	70.75	142,661
19 Aug 25	70.88000 -4.11	75.28	70.46	75.07	207,762
18 Aug 25	74.99000 +0.67	76.56	73.92	74.23	137,781
15 Aug 25	74.32000 +0.04	75.40	73.72	74.05	72,844
14 Aug 25	74.28000 -1.94	76.00	72.75	76.00	280,459
13 Aug 25	76.22000 +0.13	78.14	74.99	76.38	156,379
12 Aug 25	76.09000 +0.51	78.74	75.54	75.71	201,398
11 Aug 25	75.58000 +0.87	76.36	73.36	74.42	116,292
08 Aug 25	74.71000 -2.50	77.73	73.30	77.27	437,607
07 Aug 25	77.21000 -5.45	82.37	77.21	81.52	588,310
06 Aug 25	82.66000 +5.14	83.10	77.61	78.31	654,666
05 Aug 25	77.52000 +2.89	77.79	74.68	74.68	115,799
04 Aug 25	74.63000 +0.42	75.89	74.21	74.72	104,514
01 Aug 25	74.21000 -1.84	75.70	72.79	75.70	167,153
31 Jul 25	76.05000 -1.94	78.40	74.96	77.99	145,356
30 Jul 25	77.99000 -0.82	80.00	76.34	80.00	419,418
29 Jul 25	78.81000 +4.20	79.36	74.16	74.61	335,512
28 Jul 25	74.61000 +0.26	75.60	73.85	74.30	265,444
25 Jul 25	74.35000 +0.38	75.94	73.43	74.50	316,544
24 Jul 25	73.97000 +1.61	74.16	71.13	71.95	185,733
23 Jul 25	72.36000 +2.69	72.96	69.50	69.81	230,217
22 Jul 25	69.67000 -0.31	71.22	68.97	70.21	216,739
21 Jul 25	69.98000 -1.33	72.21	69.68	71.00	163,202
18 Jul 25	71.31000 +0.39	72.94	70.96	71.06	114,820
17 Jul 25	70.92000 +0.58	72.76	70.18	70.41	159,567
16 Jul 25	70.34000 -2.11	73.28	70.16	72.44	159,654
15 Jul 25	72.45000 +1.43	73.26	69.38	71.23	254,523
14 Jul 25	71.02000 +2.50	71.87	67.15	68.60	365,995
11 Jul 25	68.52000 -2.05	70.57	68.31	70.50	242,129
10 Jul 25	70.57000 -0.06	72.35	69.61	70.52	246,072
09 Jul 25	70.63000 -4.20	74.77	70.44	74.49	263,946
08 Jul 25	74.83000 +5.77	75.40	68.52	69.39	490,200
07 Jul 25	69.06000 -2.90	72.01	68.09	72.01	311,098
03 Jul 25	71.96000 +1.92	72.81	70.50	70.50	82,878
02 Jul 25	70.04000 +1.27	71.10	68.82	68.82	115,888
01 Jul 25	68.77000 -0.61	69.94	68.44	69.10	140,924
30 Jun 25	69.38000 -0.94	71.15	67.72	70.63	224,044
27 Jun 25	70.32000 +0.00	71.29	69.56	70.35	86,589
26 Jun 25	70.32000 +0.43	71.15	69.77	70.58	131,140
25 Jun 25	69.89000 -2.34	72.06	69.40	71.41	144,654
24 Jun 25	72.23000 +1.61	73.28	70.62	70.62	122,978
23 Jun 25	70.62000 -0.18	72.11	69.64	70.84	166,996
20 Jun 25	70.80000 -2.40	73.36	70.58	73.36	92,683
18 Jun 25	73.20000 -0.08	74.92	72.77	73.56	112,293
17 Jun 25	73.28000 -0.50	74.24	72.51	74.00	375,352
16 Jun 25	73.78000 -0.70	76.00	73.49	74.91	69,979
13 Jun 25	74.48000 -2.02	77.25	73.51	76.47	188,220
12 Jun 25	76.50000 +0.69	76.58	74.85	75.50	98,041
11 Jun 25	75.81000 -0.21	76.83	74.74	76.25	198,489
10 Jun 25	76.02000 +3.02	76.67	73.00	73.11	224,245
09 Jun 25	73.00000 -1.31	74.19	72.56	74.09	167,366
06 Jun 25	74.31000 +0.68	74.82	72.24	73.80	135,622
05 Jun 25	73.63000 +2.00	74.30	72.01	72.39	195,745
04 Jun 25	71.63000 -5.04	78.05	71.62	76.73	231,410
03 Jun 25	76.67000 +1.50	77.45	74.64	75.12	151,681
02 Jun 25	75.17000 -1.50	78.00	75.02	76.95	107,231
30 May 25	76.67000 -1.52	77.83	75.71	77.41	122,564
29 May 25	78.19000 -3.21	82.78	77.92	81.59	134,632
28 May 25	81.40000 +0.12	82.34	79.17	81.22	170,347
27 May 25	81.28000 -1.08	83.71	80.64	82.69	131,181
23 May 25	82.36000 +0.87	82.95	79.53	79.95	104,788
22 May 25	81.49000 +0.04	82.82	78.75	80.80	189,233
21 May 25	81.45000 -3.31	86.04	81.14	84.75	248,632
20 May 25	84.76000 -0.31	85.94	84.15	85.07	153,430
19 May 25	85.07000 +2.80	87.59	82.00	82.85	348,361
16 May 25	82.27000 -0.03	83.42	81.55	82.50	168,484
15 May 25	82.30000 -1.80	83.70	81.51	83.08	272,483
14 May 25	84.10000 +0.37	85.17	80.71	83.87	206,736
13 May 25	83.73000 +2.47	85.19	79.69	81.70	389,065
12 May 25	81.26000 +5.82	81.56	76.17	77.16	481,858
09 May 25	75.44000 +3.08	75.95	72.40	72.40	193,718
08 May 25	72.36000 +0.71	73.50	70.46	71.73	149,827
07 May 25	71.65000 +0.20	72.24	69.84	71.19	170,449
06 May 25	71.45000 +2.52	71.55	68.00	68.71	145,298
05 May 25	68.93000 -2.29	71.89	68.81	70.55	122,634
02 May 25	71.22000 +0.97	72.46	70.65	71.52	109,149
01 May 25	70.25000 -0.74	72.90	69.71	71.18	154,613
30 Apr 25	70.99000 -2.54	72.88	70.35	72.88	204,083
29 Apr 25	73.53000 -0.50	74.30	73.11	74.00	111,750
28 Apr 25	74.03000 -2.36	77.39	73.19	76.15	178,889
25 Apr 25	76.39000 +0.34	76.95	75.23	76.19	103,817
24 Apr 25	76.05000 -1.27	79.61	75.79	77.44	153,404
23 Apr 25	77.32000 +0.02	80.68	77.00	80.25	182,138
22 Apr 25	77.30000 +2.68	77.98	75.43	75.85	140,892
21 Apr 25	74.62000 -3.63	78.25	73.30	78.25	151,773
17 Apr 25	78.25000 +1.98	81.47	76.78	77.10	155,175
16 Apr 25	76.27000 +1.05	77.80	74.05	74.07	163,383
15 Apr 25	75.22000 -1.69	78.04	74.35	78.04	250,515
14 Apr 25	76.91000 +7.32	82.11	75.00	77.37	804,510
11 Apr 25	69.59000 +4.53	71.25	64.85	66.21	210,079
10 Apr 25	65.06000 -4.51	69.79	62.78	68.01	187,530
09 Apr 25	69.57000 +6.72	70.72	59.63	63.08	533,840
08 Apr 25	62.85000 -1.81	68.94	61.68	66.99	445,187
07 Apr 25	64.66000 -3.92	69.87	62.24	65.10	539,356
04 Apr 25	68.58000 -6.16	72.28	65.60	72.04	350,662
03 Apr 25	74.74000 -3.48	76.60	74.38	74.83	223,333
02 Apr 25	78.22000 -0.55	79.12	77.09	77.47	87,308
01 Apr 25	78.77000 +1.57	79.75	76.78	77.66	120,208
31 Mar 25	77.20000 -2.25	78.11	75.05	77.70	198,705
28 Mar 25	79.45000 -1.35	80.50	78.92	80.00	114,435
27 Mar 25	80.80000 -1.08	84.21	80.23	81.88	203,230
26 Mar 25	81.88000 -2.19	84.63	81.49	84.63	121,927
25 Mar 25	84.07000 +1.59	84.81	82.37	83.23	128,536
24 Mar 25	82.48000 +0.10	84.43	81.85	83.73	104,996
21 Mar 25	82.38000 +2.88	82.85	78.31	78.31	194,388
20 Mar 25	79.50000 -0.45	80.88	78.98	79.46	134,458
19 Mar 25	79.95000 +4.05	80.15	76.11	77.20	216,105
18 Mar 25	75.90000 -4.34	80.49	75.21	79.10	218,649
17 Mar 25	80.24000 -2.20	83.32	79.93	82.45	219,581
14 Mar 25	82.44000 +3.78	82.74	79.36	79.96	168,161
13 Mar 25	78.66000 -1.80	81.44	78.48	80.88	162,628
12 Mar 25	80.46000 +4.56	81.23	77.39	77.39	333,861
11 Mar 25	75.90000 +1.18	77.20	73.91	75.72	223,599
10 Mar 25	74.72000 -4.39	77.83	72.86	76.96	208,941
07 Mar 25	79.11000 +1.21	80.19	76.93	78.61	191,794
06 Mar 25	77.90000 +0.09	79.54	75.40	79.54	225,945
05 Mar 25	77.81000 +2.10	79.20	74.52	75.14	176,885
04 Mar 25	75.71000 -0.62	78.52	73.30	76.34	125,997
03 Mar 25	76.33000 -0.48	79.98	75.54	79.47	179,362
28 Feb 25	76.81000 +3.37	78.03	72.68	73.00	346,926
27 Feb 25	73.44000 -3.65	77.24	73.20	77.10	372,103
26 Feb 25	77.09000 +0.09	78.62	76.07	77.14	180,535
25 Feb 25	77.00000 -2.32	80.11	76.06	79.15	232,915
24 Feb 25	79.32000 -1.19	82.00	78.00	81.18	150,418
21 Feb 25	80.51000 -0.96	83.34	79.89	82.65	182,765
20 Feb 25	81.47000 +0.62	81.65	79.26	81.25	152,493
19 Feb 25	80.85000 -0.26	82.46	80.74	81.00	165,717
18 Feb 25	81.11000 +0.29	82.21	77.10	77.16	345,706
14 Feb 25	80.82000 +0.25	82.14	79.61	81.08	184,326
13 Feb 25	80.57000 +2.41	80.84	78.44	78.80	183,700
12 Feb 25	78.16000 +0.90	80.28	75.12	75.12	296,965
11 Feb 25	77.26000 -3.40	78.40	75.80	77.89	390,491
10 Feb 25	80.66000 -0.01	82.24	79.08	79.52	422,529
07 Feb 25	80.67000 -5.56	86.74	79.87	85.54	355,563
06 Feb 25	86.23000 +3.23	86.41	83.46	83.46	203,303
05 Feb 25	83.00000 -3.43	86.90	82.76	86.79	233,216
04 Feb 25	86.43000 +1.41	87.91	85.68	85.68	154,556
03 Feb 25	85.02000 -4.41	86.96	83.59	86.67	296,616
31 Jan 25	89.43000 -0.32	90.77	88.56	89.75	179,800
30 Jan 25	89.75000 +2.49	91.11	88.07	88.64	325,772
29 Jan 25	87.26000 +5.96	87.26	78.79	81.29	395,848
28 Jan 25	81.30000 -1.54	83.66	78.20	83.53	654,997
27 Jan 25	82.84000 -2.80	84.04	80.69	83.55	411,091
24 Jan 25	85.64000 -1.20	89.30	84.57	87.22	289,373
23 Jan 25	86.84000 -1.11	88.75	86.48	88.10	250,761
22 Jan 25	87.95000 -1.16	90.05	87.48	89.94	169,078
21 Jan 25	89.11000 +3.10	89.46	84.00	85.68	576,699
17 Jan 25	86.01000 -3.00	90.32	85.03	89.54	316,131
16 Jan 25	89.01000 -3.41	93.26	89.01	92.35	151,390
15 Jan 25	92.42000 -0.80	96.97	91.57	95.02	162,619
14 Jan 25	93.22000 +3.64	93.91	90.58	90.90	198,822
13 Jan 25	89.58000 -5.30	94.36	88.96	94.36	211,493
10 Jan 25	94.88000 +2.20	96.90	92.42	95.96	269,826
08 Jan 25	92.68000 -2.10	95.00	89.51	94.30	328,204
07 Jan 25	94.78000 +0.64	97.55	93.29	94.93	297,163
06 Jan 25	94.14000 +0.60	97.00	92.92	95.19	300,023
03 Jan 25	93.54000 +0.48	94.53	90.36	94.00	300,924
02 Jan 25	93.06000 +5.12	95.02	88.21	89.08	411,402
31 Dec 24	87.94000 +0.18	89.67	87.19	87.51	96,335
30 Dec 24	87.76000 -0.63	88.44	86.73	87.80	161,582
27 Dec 24	88.39000 +0.28	89.01	87.05	87.62	156,629
26 Dec 24	88.11000 -0.10	89.80	87.67	87.97	176,928
24 Dec 24	88.21000 +1.54	88.63	87.11	87.13	42,569
23 Dec 24	86.67000 +0.75	88.71	84.50	87.32	157,904
20 Dec 24	85.92000 +0.95	86.96	82.26	83.54	219,777
19 Dec 24	84.97000 -0.68	89.30	84.71	86.72	493,440
18 Dec 24	85.65000 -5.04	91.70	85.61	90.68	271,886
17 Dec 24	90.69000 -1.10	92.37	89.50	91.50	225,101
16 Dec 24	91.79000 +2.40	93.11	89.66	90.56	341,025
13 Dec 24	89.39000 -0.27	91.05	88.43	89.80	218,429
12 Dec 24	89.66000 -0.85	91.38	88.52	90.51	290,484
11 Dec 24	90.51000 +3.78	91.12	85.00	87.00	417,595
10 Dec 24	86.73000 -1.13	89.90	85.68	88.78	187,757
09 Dec 24	87.86000 +0.44	90.32	87.00	88.08	194,849
06 Dec 24	87.42000 +0.40	87.78	84.50	87.11	192,898
05 Dec 24	87.02000 +0.96	88.38	84.30	84.50	285,454
04 Dec 24	86.06000 -1.04	87.96	84.14	87.57	248,352
03 Dec 24	87.10000 +0.17	90.40	86.95	88.90	256,624
02 Dec 24	86.93000 +1.34	89.69	85.09	89.40	428,232
29 Nov 24	85.59000 +1.39	86.22	83.13	84.59	289,301
27 Nov 24	84.20000 +0.27	84.93	82.77	84.49	163,583
26 Nov 24	83.93000 +1.30	85.02	82.73	82.73	359,946
25 Nov 24	82.63000 -2.30	86.91	81.75	86.53	522,661
22 Nov 24	84.93000 +2.65	85.18	81.59	82.35	447,818
21 Nov 24	82.28000 +0.39	83.59	80.50	83.00	345,042
20 Nov 24	81.89000 +2.48	81.98	79.25	80.76	421,914
19 Nov 24	79.41000 -0.61	80.71	78.37	79.09	339,800
18 Nov 24	80.02000 +3.64	82.32	76.85	77.16	482,456
15 Nov 24	76.38000 +0.54	78.72	74.86	76.15	379,881
14 Nov 24	75.84000 +1.87	76.31	73.80	74.75	439,353
13 Nov 24	73.97000 +2.28	74.68	71.99	72.01	499,859
12 Nov 24	71.69000 +0.62	73.08	69.93	70.00	338,284
11 Nov 24	71.07000 +0.91	71.08	68.89	69.87	248,442
08 Nov 24	70.16000 +0.74	71.43	67.66	70.67	441,034
07 Nov 24	69.42000 +0.19	71.01	68.10	69.41	288,069
06 Nov 24	69.23000 +1.54	70.31	68.25	68.42	415,998
05 Nov 24	67.69000 +1.97	68.14	65.84	65.84	217,775
04 Nov 24	65.72000 -0.30	66.97	65.49	65.90	190,469
01 Nov 24	66.02000 -0.91	67.99	65.93	67.27	189,537
31 Oct 24	66.93000 +0.19	67.50	66.01	66.74	150,372
30 Oct 24	66.74000 +0.34	67.60	65.90	66.50	143,877
29 Oct 24	66.40000 -0.60	68.19	65.51	66.66	204,156
28 Oct 24	67.00000 -1.61	68.85	66.30	68.49	248,819
25 Oct 24	68.61000 +0.43	69.59	67.28	67.58	310,576
24 Oct 24	68.18000 +1.62	68.62	66.23	66.80	178,085
23 Oct 24	66.56000 -1.10	68.02	65.19	67.36	152,060
22 Oct 24	67.66000 +0.00	69.00	66.64	67.68	207,092
21 Oct 24	67.66000 +0.03	68.64	66.97	68.22	176,142
18 Oct 24	67.63000 -0.22	68.23	66.75	67.85	233,465
17 Oct 24	67.85000 +3.49	68.13	64.50	65.00	750,430
16 Oct 24	64.36000 -1.24	66.30	64.13	65.67	143,414
15 Oct 24	65.60000 +0.72	66.24	63.55	64.50	266,359
14 Oct 24	64.88000 -0.09	66.25	63.35	65.20	177,394
11 Oct 24	64.97000 +1.30	65.62	63.56	63.78	266,812
10 Oct 24	63.67000 -0.12	64.70	62.37	63.31	110,689
09 Oct 24	63.79000 +2.06	64.39	60.99	61.18	152,246
08 Oct 24	61.73000 +0.71	62.05	60.46	60.78	120,571
07 Oct 24	61.02000 -2.04	62.61	60.35	62.49	114,320
04 Oct 24	63.06000 +0.94	63.08	61.10	62.16	228,772
03 Oct 24	62.12000 +2.14	62.16	59.02	59.78	105,531
02 Oct 24	59.98000 -1.05	61.85	59.43	61.76	128,814
01 Oct 24	61.03000 +0.99	61.23	59.49	60.25	176,127
30 Sep 24	60.04000 +1.42	60.16	57.73	58.97	252,847
27 Sep 24	58.62000 +0.38	60.08	57.95	57.95	165,015
26 Sep 24	58.24000 -1.16	60.31	58.01	59.68	332,397
25 Sep 24	59.40000 -0.78	61.48	59.38	60.58	105,555
24 Sep 24	60.18000 +0.20	61.76	59.85	61.20	125,691
23 Sep 24	59.98000 -1.88	62.56	59.76	61.75	229,036
20 Sep 24	61.86000 -0.55	62.66	61.71	62.13	310,921
19 Sep 24	62.41000 +2.97	62.60	59.28	60.00	397,651
18 Sep 24	59.44000 +0.87	59.94	57.81	58.93	264,901
17 Sep 24	58.57000 -0.19	59.17	57.59	59.17	200,136
16 Sep 24	58.76000 -0.38	60.53	58.52	59.62	224,447
13 Sep 24	59.14000 +0.15	59.70	58.46	59.10	219,442
12 Sep 24	58.99000 +0.30	59.77	57.88	58.55	259,481
11 Sep 24	58.69000 +1.46	59.84	57.51	58.00	282,585
10 Sep 24	57.23000 -0.53	57.84	55.89	57.77	278,047
09 Sep 24	57.76000 +1.58	57.97	56.29	56.78	250,869
06 Sep 24	56.18000 -0.49	56.83	54.91	56.09	99,997
05 Sep 24	56.67000 -0.01	57.88	55.82	56.79	221,866
04 Sep 24	56.68000 +1.82	56.69	54.50	55.06	261,517
03 Sep 24	54.86000 +0.44	55.77	53.09	54.50	254,803
30 Aug 24	54.42000 +1.42	56.00	53.02	53.02	352,068
29 Aug 24	53.00000 +1.03	54.17	51.76	51.76	149,443
28 Aug 24	51.97000 +0.47	52.24	50.47	51.15	73,182
27 Aug 24	51.50000 +0.69	51.98	50.61	50.70	73,730
26 Aug 24	50.81000 -0.33	52.10	50.44	51.56	93,661
23 Aug 24	51.14000 +0.57	51.98	50.82	50.93	128,871
22 Aug 24	50.57000 -1.02	52.38	50.26	51.34	100,879
21 Aug 24	51.59000 -1.01	52.86	51.19	52.64	206,793
20 Aug 24	52.60000 -0.27	53.91	52.14	52.91	180,887
19 Aug 24	52.87000 +0.35	53.01	51.68	52.88	134,258
16 Aug 24	52.52000 -0.27	53.97	52.33	52.96	192,413
15 Aug 24	52.79000 +0.93	53.27	52.10	52.27	243,388
14 Aug 24	51.86000 +0.16	53.10	50.93	51.98	217,302
13 Aug 24	51.70000 -0.13	52.68	50.80	51.80	226,584
12 Aug 24	51.83000 +0.84	51.83	50.01	50.99	282,819
09 Aug 24	50.99000 +2.19	51.54	48.38	48.70	406,994
08 Aug 24	48.80000 +4.59	49.20	44.67	45.25	564,440
07 Aug 24	44.21000 +1.08	44.63	42.92	43.93	545,351
06 Aug 24	43.13000 +1.16	43.90	41.96	42.27	188,573
05 Aug 24	41.97000 -0.76	42.31	38.58	39.65	451,612
02 Aug 24	42.73000 -2.55	45.20	42.70	44.77	320,285
01 Aug 24	45.28000 -0.15	45.82	44.41	45.00	157,383
31 Jul 24	45.43000 +1.43	46.12	44.72	44.81	210,442
30 Jul 24	44.00000 -1.36	45.54	43.75	45.40	237,219
29 Jul 24	45.36000 -0.70	46.73	45.22	46.44	225,777
26 Jul 24	46.06000 +0.42	46.60	45.50	45.57	92,601
25 Jul 24	45.64000 -1.23	47.22	45.36	46.43	181,693
24 Jul 24	46.87000 -1.22	48.50	46.73	47.74	218,095
23 Jul 24	48.09000 +1.54	48.20	45.52	46.01	184,017
22 Jul 24	46.55000 +0.41	47.28	46.51	46.61	259,638
19 Jul 24	46.14000 +1.34	46.77	45.07	45.21	315,644
18 Jul 24	44.80000 +0.00	45.68	44.60	44.96	274,042
17 Jul 24	44.80000 -1.20	45.76	44.02	44.69	197,980
16 Jul 24	46.00000 +0.60	46.55	43.95	45.48	274,692
15 Jul 24	45.40000 -1.48	47.74	45.16	46.66	369,174
12 Jul 24	46.88000 +0.18	47.17	46.12	46.68	173,446
11 Jul 24	46.70000 +0.20	47.10	45.81	47.09	149,561
10 Jul 24	46.50000 +0.23	47.61	45.57	46.79	215,222
09 Jul 24	46.27000 -0.03	46.75	45.58	46.30	78,505
08 Jul 24	46.30000 +1.21	46.66	44.65	45.25	222,421
05 Jul 24	45.09000 +0.46	46.19	44.68	45.02	229,870
03 Jul 24	44.63000 +1.35	46.45	44.00	44.20	362,155
02 Jul 24	43.28000 +0.59	43.57	42.30	42.64	262,628
01 Jul 24	42.69000 -1.57	44.76	42.33	44.28	241,196
28 Jun 24	44.26000 -1.36	46.14	44.13	45.84	160,690
27 Jun 24	45.62000 +1.89	45.63	43.32	43.69	236,109
26 Jun 24	43.73000 -0.66	44.75	43.30	44.21	143,744
25 Jun 24	44.39000 -0.02	44.96	44.08	44.46	181,521
24 Jun 24	44.41000 +0.44	45.00	43.58	44.20	140,960
21 Jun 24	43.97000 +0.34	44.06	42.86	43.68	285,068
20 Jun 24	43.63000 -1.96	46.37	43.24	45.59	536,200
18 Jun 24	45.59000 +0.44	46.57	45.20	45.75	352,043
17 Jun 24	45.15000 -2.13	47.15	45.07	46.96	150,896
14 Jun 24	47.28000 +0.17	47.92	46.64	46.93	258,599
13 Jun 24	47.11000 +1.90	48.00	45.72	46.68	878,543
12 Jun 24	45.21000 +0.57	46.26	44.36	44.76	189,396
11 Jun 24	44.64000 -1.53	45.87	44.40	45.87	171,808
10 Jun 24	46.17000 +2.72	46.25	42.94	43.10	355,260
07 Jun 24	43.45000 -0.27	43.87	42.70	43.19	362,646
06 Jun 24	43.72000 -0.65	44.35	42.78	44.35	570,544
05 Jun 24	44.37000 +0.18	45.21	42.96	44.53	571,416
04 Jun 24	44.19000 -3.26	47.51	44.10	47.00	393,996
03 Jun 24	47.45000 -1.90	49.69	47.28	49.30	208,026
31 May 24	49.35000 -0.86	50.36	48.60	50.20	212,456
30 May 24	50.21000 +1.68	50.46	48.61	48.92	433,328
29 May 24	48.53000 +0.87	48.64	46.80	47.24	233,798
28 May 24	47.66000 +1.94	48.20	45.65	46.00	295,689
24 May 24	45.72000 +1.36	45.73	44.15	44.92	161,260
23 May 24	44.36000 -0.67	46.07	44.11	45.47	210,707
22 May 24	45.03000 -2.24	47.27	44.90	47.16	273,832
21 May 24	47.27000 -1.60	49.86	46.89	49.04	353,365
20 May 24	48.87000 +0.98	48.90	47.22	47.90	140,651
17 May 24	47.89000 -0.42	49.09	47.57	48.41	194,654
16 May 24	48.31000 -0.48	49.01	47.85	48.85	245,565
15 May 24	48.79000 +1.28	49.40	47.56	47.72	272,491
14 May 24	47.51000 +1.57	48.39	46.00	46.00	310,266
13 May 24	45.94000 -1.15	47.53	45.21	47.20	367,518
10 May 24	47.09000 -1.92	49.70	47.02	49.34	250,723
09 May 24	49.01000 -0.48	49.48	48.18	49.48	400,465
08 May 24	49.49000 -0.36	51.15	47.92	50.30	673,267
07 May 24	49.85000 +0.25	51.32	48.23	50.39	554,770
06 May 24	49.60000 +0.86	50.40	48.84	49.20	458,139
03 May 24	48.74000 +2.18	48.97	46.74	47.27	385,338
02 May 24	46.56000 +1.17	46.95	45.01	45.72	272,603
01 May 24	45.39000 +1.02	45.71	43.02	44.34	150,363
30 Apr 24	44.37000 -0.47	45.84	44.32	44.60	303,448
29 Apr 24	44.84000 +0.80	45.55	44.17	44.26	141,080
26 Apr 24	44.04000 +0.18	44.60	43.20	43.70	175,061
25 Apr 24	43.86000 +0.29	44.10	42.48	43.23	343,189
24 Apr 24	43.57000 -1.53	45.07	43.33	45.07	248,088
23 Apr 24	45.10000 -1.15	46.78	44.88	46.10	327,069
22 Apr 24	46.25000 +3.17	46.34	42.30	43.08	386,831
19 Apr 24	43.08000 +1.19	43.50	41.70	41.94	231,131
18 Apr 24	41.89000 -0.13	42.94	41.74	42.48	235,741
17 Apr 24	42.02000 -0.05	42.60	41.32	42.31	223,565
16 Apr 24	42.07000 -0.38	42.40	40.88	42.01	307,627
15 Apr 24	42.45000 -2.73	45.83	42.07	45.80	372,106
12 Apr 24	45.18000 -0.94	46.80	44.75	46.05	402,109
11 Apr 24	46.12000 +0.47	46.18	44.41	45.93	347,566
10 Apr 24	45.65000 -0.85	46.33	44.68	46.05	370,440
09 Apr 24	46.50000 +0.46	47.54	45.31	46.00	381,808
08 Apr 24	46.04000 -0.56	48.22	45.49	46.89	1,356,208
05 Apr 24	46.60000 +3.08	47.34	43.34	43.34	860,089
04 Apr 24	43.52000 -0.26	44.89	43.29	43.80	458,423
03 Apr 24	43.78000 +2.04	44.00	41.90	41.90	427,998
02 Apr 24	41.74000 -0.97	42.85	41.45	42.42	156,016
01 Apr 24	42.71000 -0.43	43.59	42.49	43.00	82,480
28 Mar 24	43.14000 -0.36	44.10	42.90	43.50	153,063
27 Mar 24	43.50000 +0.95	43.91	42.37	42.53	248,280
26 Mar 24	42.55000 -0.28	43.30	41.53	42.72	527,289
25 Mar 24	42.83000 -0.85	45.11	42.49	44.19	446,318
22 Mar 24	43.68000 +0.28	43.86	42.35	43.69	434,708
21 Mar 24	43.40000 -0.26	44.21	42.95	43.72	673,918
20 Mar 24	43.66000 +1.75	44.00	41.90	42.00	571,048
19 Mar 24	41.91000 -0.62	44.14	41.64	42.51	577,927
18 Mar 24	42.53000 +2.89	42.92	38.81	39.86	587,697
15 Mar 24	39.64000 +0.48	39.99	38.45	38.56	373,400
14 Mar 24	39.16000 +0.00	39.73	38.54	39.20	291,808
13 Mar 24	39.16000 -0.21	40.60	39.09	39.62	411,796
12 Mar 24	39.37000 +0.35	39.70	38.15	38.69	371,614
11 Mar 24	39.02000 -0.59	40.59	38.76	39.87	295,093
08 Mar 24	39.61000 +0.31	40.69	38.83	40.23	445,267
07 Mar 24	39.30000 -2.55	41.70	39.12	40.00	676,275
06 Mar 24	41.85000 +0.44	42.87	41.44	41.73	161,070
05 Mar 24	41.41000 -0.22	42.49	40.50	41.21	229,177
04 Mar 24	41.63000 -1.06	44.69	41.46	43.21	274,119
01 Mar 24	42.69000 +0.67	43.10	41.90	42.27	111,838
29 Feb 24	42.02000 +0.45	43.37	41.31	41.98	142,892
28 Feb 24	41.57000 -0.78	42.29	41.16	42.06	159,609
27 Feb 24	42.35000 -1.10	43.83	41.90	43.35	112,988
26 Feb 24	43.45000 -1.09	45.64	43.28	44.67	145,530
23 Feb 24	44.54000 +0.94	44.82	43.31	43.56	140,006
22 Feb 24	43.60000 +1.39	44.82	42.23	42.23	187,323
21 Feb 24	42.21000 +0.15	42.78	41.44	42.14	114,886
20 Feb 24	42.06000 -0.28	43.48	41.12	42.12	247,696
16 Feb 24	42.34000 -1.04	43.82	42.29	43.20	141,623
15 Feb 24	43.38000 -0.55	44.82	43.07	43.94	192,776
14 Feb 24	43.93000 +0.59	44.40	42.74	43.47	73,732
13 Feb 24	43.34000 -0.02	43.91	42.73	43.00	44,305
12 Feb 24	43.36000 -0.72	44.28	43.20	44.02	51,360
09 Feb 24	44.08000 +0.71	44.94	43.53	43.57	117,491
08 Feb 24	43.37000 -0.85	44.60	42.86	44.00	171,375
07 Feb 24	44.22000 -2.63	45.93	42.15	44.99	292,012
06 Feb 24	46.85000 -0.05	47.76	46.35	47.15	67,196
05 Feb 24	46.90000 -1.69	48.44	46.57	48.07	89,883
02 Feb 24	48.59000 -0.58	49.16	48.15	48.84	91,738
01 Feb 24	49.17000 +0.47	49.41	47.98	48.83	94,974
31 Jan 24	48.70000 -0.08	49.60	48.43	48.97	99,511
30 Jan 24	48.78000 -0.31	49.50	48.12	49.09	65,235
29 Jan 24	49.09000 -0.85	49.60	47.45	49.55	107,736
26 Jan 24	49.94000 +0.15	50.00	48.27	49.74	199,846
25 Jan 24	49.79000 +1.74	50.01	48.52	48.52	175,649
24 Jan 24	48.05000 +0.71	49.85	47.26	47.26	195,385
23 Jan 24	47.34000 -0.79	48.46	47.07	48.16	81,900
22 Jan 24	48.13000 +0.35	50.00	47.92	48.16	175,311
19 Jan 24	47.78000 +0.55	47.89	46.21	47.17	168,335
18 Jan 24	47.23000 +0.08	47.61	46.17	47.22	59,371
17 Jan 24	47.15000 +0.43	48.24	46.03	46.38	143,728
16 Jan 24	46.72000 -0.19	47.01	46.23	46.23	110,411
12 Jan 24	46.91000 +0.31	47.73	45.79	46.83	58,017
11 Jan 24	46.60000 -0.26	47.85	46.18	47.12	66,882
10 Jan 24	46.86000 +0.41	47.00	45.46	46.36	126,014
09 Jan 24	46.45000 -2.35	49.53	46.33	48.84	134,551
08 Jan 24	48.80000 +0.63	49.51	47.27	47.41	150,811
05 Jan 24	48.17000 +0.43	48.67	45.55	47.11	148,575
04 Jan 24	47.74000 -0.75	49.24	47.37	48.40	154,644
03 Jan 24	48.49000 +0.27	49.43	48.21	48.21	139,947
02 Jan 24	48.22000 -1.30	49.54	47.91	49.42	182,891
29 Dec 23	49.52000 +0.87	50.12	48.60	48.60	126,325
28 Dec 23	48.65000 -0.90	49.72	48.19	49.43	249,440
27 Dec 23	49.55000 -0.93	51.12	49.37	50.43	114,140
26 Dec 23	50.48000 +0.12	51.38	49.93	50.63	115,203
22 Dec 23	50.36000 +0.31	51.50	49.00	49.49	263,956
21 Dec 23	50.05000 -0.03	52.17	48.21	50.56	325,497
20 Dec 23	50.08000 -0.48	51.70	50.08	50.51	325,778
19 Dec 23	50.56000 +0.20	51.05	48.90	50.11	201,679
18 Dec 23	50.36000 +1.56	50.46	48.50	49.68	227,649
15 Dec 23	48.80000 +0.40	49.04	47.61	48.37	241,395
14 Dec 23	48.40000 -1.11	50.35	48.09	50.00	139,727
13 Dec 23	49.51000 +0.51	49.68	47.06	48.86	289,124
12 Dec 23	49.00000 +2.16	49.31	46.37	46.37	280,460
11 Dec 23	46.84000 -0.53	47.91	46.05	47.89	131,776
08 Dec 23	47.37000 +0.34	47.89	46.10	46.91	175,439
07 Dec 23	47.03000 +0.41	47.73	46.32	47.00	155,095
06 Dec 23	46.62000 -0.60	47.61	45.65	47.61	208,774
05 Dec 23	47.22000 +1.08	47.62	45.39	46.37	206,695
04 Dec 23	46.14000 +0.49	46.19	45.09	46.13	166,924
01 Dec 23	45.65000 -1.31	47.41	44.90	47.20	307,902
30 Nov 23	46.96000 +0.04	47.80	45.92	47.27	278,269
29 Nov 23	46.92000 +1.05	48.01	44.65	46.00	206,638
28 Nov 23	45.87000 -1.35	48.00	45.58	47.54	208,607
27 Nov 23	47.22000 +1.63	48.47	46.05	46.96	790,487
24 Nov 23	45.59000 +3.21	46.76	43.18	43.25	476,288
22 Nov 23	42.38000 -0.25	43.78	41.11	42.67	282,596
21 Nov 23	42.63000 -1.07	43.71	41.00	43.00	434,674
20 Nov 23	43.70000 +6.64	46.47	42.36	43.46	1,008,610
17 Nov 23	37.06000 +1.22	37.89	35.63	35.64	153,302
16 Nov 23	35.84000 +0.44	36.05	35.19	35.19	147,798
15 Nov 23	35.40000 -1.15	36.57	35.33	36.38	137,730
14 Nov 23	36.55000 +0.80	36.85	35.63	36.73	112,373
13 Nov 23	35.75000 -0.09	36.94	35.52	35.91	85,460
10 Nov 23	35.84000 +0.00	37.12	35.25	36.01	116,798
09 Nov 23	35.84000 -0.43	37.99	32.91	34.99	184,497
08 Nov 23	36.27000 -0.69	37.00	35.49	36.85	181,495
07 Nov 23	36.96000 +0.07	37.88	36.31	36.80	147,800
06 Nov 23	36.89000 -1.46	38.99	36.74	38.45	94,131
03 Nov 23	38.35000 +0.00	39.26	37.85	38.75	133,522
02 Nov 23	38.35000 +0.36	39.05	37.60	37.99	209,271
01 Nov 23	37.99000 +1.11	38.69	36.39	36.86	145,608
31 Oct 23	36.88000 -0.50	37.80	36.10	37.11	140,169
30 Oct 23	37.38000 -1.52	39.49	36.79	38.92	220,976
27 Oct 23	38.90000 -1.23	40.60	38.26	40.29	97,162
26 Oct 23	40.13000 +0.02	40.98	39.75	40.00	135,787
25 Oct 23	40.11000 +0.78	41.56	38.88	39.08	163,060
24 Oct 23	39.33000 -0.04	41.20	39.18	39.77	113,296
23 Oct 23	39.37000 -1.66	40.37	36.91	39.30	367,493
20 Oct 23	41.03000 -0.95	42.47	40.87	41.93	119,057
19 Oct 23	41.98000 -1.42	43.02	40.70	42.95	230,012
18 Oct 23	43.40000 -0.31	44.19	42.18	43.68	230,434
17 Oct 23	43.71000 +3.30	43.97	40.10	40.10	335,297
16 Oct 23	40.41000 +0.75	40.72	39.40	40.00	70,677
13 Oct 23	39.66000 -1.25	41.50	39.52	41.29	75,269
12 Oct 23	40.91000 -0.03	42.22	40.20	40.97	224,106
11 Oct 23	40.94000 +1.35	41.07	38.80	39.64	203,614
10 Oct 23	39.59000 +1.11	40.22	38.67	39.09	223,265
09 Oct 23	38.48000 +0.94	38.67	37.26	37.43	111,601
06 Oct 23	37.54000 +0.60	38.01	36.05	36.63	164,784
05 Oct 23	36.94000 +0.51	37.28	35.37	36.14	124,145
04 Oct 23	36.43000 +0.24	36.49	35.35	35.95	162,592
03 Oct 23	36.19000 -0.84	37.49	35.86	37.30	233,083
02 Oct 23	37.03000 -0.33	37.77	36.63	37.20	189,697
29 Sep 23	37.36000 -1.41	39.08	37.10	38.93	105,757
28 Sep 23	38.77000 -0.28	39.41	38.45	38.45	147,567
27 Sep 23	39.05000 +0.54	39.72	38.40	38.66	155,452
26 Sep 23	38.51000 -0.49	39.62	38.10	38.98	159,501
25 Sep 23	39.00000 -1.11	40.19	38.67	40.01	105,057
22 Sep 23	40.11000 -0.05	41.06	39.63	40.28	112,105
21 Sep 23	40.16000 -0.17	41.64	39.89	40.54	216,144
20 Sep 23	40.33000 -1.15	41.79	40.20	41.62	65,271
19 Sep 23	41.48000 -0.62	42.84	41.26	42.31	76,290
18 Sep 23	42.10000 +1.66	42.30	40.50	40.54	106,101
15 Sep 23	40.44000 -0.97	41.41	40.35	41.41	104,653
14 Sep 23	41.41000 +0.67	41.88	40.58	41.17	129,285
13 Sep 23	40.74000 +0.82	41.28	39.11	39.70	151,565
12 Sep 23	39.92000 +2.06	40.49	37.56	37.56	185,021
11 Sep 23	37.86000 -0.98	39.68	37.27	39.23	274,749
08 Sep 23	38.84000 -1.99	41.83	38.60	40.84	347,394
07 Sep 23	40.83000 -2.08	42.15	40.46	41.88	245,098
06 Sep 23	42.91000 -1.08	44.79	42.80	43.95	168,144
05 Sep 23	43.99000 -1.84	45.80	43.85	45.00	141,939
01 Sep 23	45.83000 +0.27	46.78	45.31	45.92	90,883
31 Aug 23	45.56000 -1.54	47.10	45.33	47.10	197,097
30 Aug 23	47.10000 -1.09	48.79	46.55	48.11	115,889
29 Aug 23	48.19000 +0.50	48.60	46.97	47.84	179,142
28 Aug 23	47.69000 +1.92	47.82	46.08	46.08	90,099
25 Aug 23	45.77000 -0.54	46.42	44.74	46.30	138,758
24 Aug 23	46.31000 -1.00	48.00	46.08	47.46	116,810
23 Aug 23	47.31000 +0.58	47.63	46.17	47.00	221,716
22 Aug 23	46.73000 +2.69	47.00	44.28	44.31	169,805
21 Aug 23	44.04000 -0.71	45.45	43.43	44.69	99,001
18 Aug 23	44.75000 +0.32	45.37	44.01	44.34	162,426
17 Aug 23	44.43000 -0.58	46.23	43.75	45.22	165,110
16 Aug 23	45.01000 +0.21	46.90	44.57	45.06	298,478
15 Aug 23	44.80000 +1.16	46.20	43.35	43.60	412,446
14 Aug 23	43.64000 -1.11	45.34	38.72	43.37	818,441
11 Aug 23	44.75000 +1.85	44.94	42.26	42.76	361,963
10 Aug 23	42.90000 +1.15	43.38	40.15	41.79	237,773
09 Aug 23	41.75000 +0.59	42.90	41.00	41.44	200,907
08 Aug 23	41.16000 +0.44	41.65	40.09	40.68	217,768
07 Aug 23	40.72000 +0.40	40.88	39.80	40.42	175,459
04 Aug 23	40.32000 +0.29	41.54	40.00	40.12	115,434
03 Aug 23	40.03000 -1.40	42.46	39.88	41.42	150,516
02 Aug 23	41.43000 -1.44	42.69	41.43	42.69	139,654
01 Aug 23	42.87000 +0.87	43.55	41.80	42.00	217,400
31 Jul 23	42.00000 +0.82	42.36	41.18	41.18	153,352
28 Jul 23	41.18000 -0.06	42.40	41.04	41.39	253,053
27 Jul 23	41.24000 -2.45	43.89	41.14	43.73	140,236
26 Jul 23	43.69000 -0.37	44.76	43.50	44.06	67,926
25 Jul 23	44.06000 -0.19	44.51	43.28	44.25	80,597
24 Jul 23	44.25000 -0.37	45.63	44.15	44.87	141,577
21 Jul 23	44.62000 +0.73	45.11	43.91	44.21	93,582
20 Jul 23	43.89000 -0.01	44.62	43.65	44.10	55,074
19 Jul 23	43.90000 -0.81	45.23	43.11	45.10	141,208
18 Jul 23	44.71000 -0.16	45.50	44.40	44.85	152,633
17 Jul 23	44.87000 +2.09	45.27	42.78	42.78	241,455
14 Jul 23	42.78000 -0.77	43.71	41.95	43.71	176,094
13 Jul 23	43.55000 +0.36	43.91	42.96	43.52	134,786
12 Jul 23	43.19000 +1.69	43.44	41.60	42.01	193,920
11 Jul 23	41.50000 +0.19	41.69	40.78	41.50	80,205
10 Jul 23	41.31000 -0.33	42.02	40.87	41.73	119,896
07 Jul 23	41.64000 +0.67	42.08	40.86	40.93	102,535
06 Jul 23	40.97000 -2.68	43.92	40.75	43.67	157,646
05 Jul 23	43.65000 +0.83	43.77	42.21	43.09	138,747
03 Jul 23	42.82000 -0.50	43.88	42.70	43.69	66,627
30 Jun 23	43.32000 +0.96	43.45	42.00	42.67	245,739
29 Jun 23	42.36000 +0.62	42.55	41.35	41.75	98,804
28 Jun 23	41.74000 -0.06	43.22	41.62	41.81	113,474
27 Jun 23	41.80000 -0.59	43.67	41.22	42.51	129,941
26 Jun 23	42.39000 +0.35	44.29	41.96	43.33	192,947
23 Jun 23	42.04000 -0.05	43.42	40.96	42.07	238,464
22 Jun 23	42.09000 -1.71	43.69	41.73	43.65	279,270
21 Jun 23	43.80000 +1.03	44.04	42.35	42.60	413,059
20 Jun 23	42.77000 +1.86	43.00	41.39	41.89	387,647
16 Jun 23	40.91000 +2.57	41.16	38.31	38.31	372,566
15 Jun 23	38.34000 +0.15	39.47	38.32	38.41	197,654
14 Jun 23	38.19000 -0.36	38.90	37.69	38.55	119,313
13 Jun 23	38.55000 -0.23	39.35	38.22	38.80	157,364
12 Jun 23	38.78000 -0.36	39.84	38.66	39.00	136,813
09 Jun 23	39.14000 -0.33	40.11	38.76	39.74	154,502
08 Jun 23	39.47000 -0.66	40.76	39.00	40.49	200,787
07 Jun 23	40.13000 -0.70	41.73	39.86	41.73	271,904
06 Jun 23	40.83000 +1.69	41.00	39.11	39.15	330,497
05 Jun 23	39.14000 +0.62	39.26	38.52	39.05	237,437
02 Jun 23	38.52000 +0.13	39.19	38.21	38.70	139,350
01 Jun 23	38.39000 +1.39	38.43	37.00	37.00	96,613
31 May 23	37.00000 -0.46	37.84	36.10	37.62	177,148
30 May 23	37.46000 +0.77	37.64	36.50	36.64	82,077
26 May 23	36.69000 -0.04	37.68	36.20	37.20	56,965
25 May 23	36.73000 +0.02	37.75	36.05	37.06	52,424
24 May 23	36.71000 +0.42	37.07	35.70	36.33	104,792
23 May 23	36.29000 +0.52	37.58	35.67	36.02	179,549
22 May 23	35.77000 -0.35	36.69	35.53	36.27	61,945
19 May 23	36.12000 +0.96	36.73	35.22	35.22	128,959
18 May 23	35.16000 -0.54	35.75	34.40	35.75	138,335
17 May 23	35.70000 +0.57	36.19	35.00	35.15	90,216
16 May 23	35.13000 -1.47	36.50	35.09	36.43	176,091
15 May 23	36.60000 -0.76	36.94	35.26	36.94	267,059
12 May 23	37.36000 +1.12	37.47	36.20	36.35	137,468
11 May 23	36.24000 +1.09	36.45	34.24	35.35	254,924
10 May 23	35.15000 +0.68	35.35	34.55	34.81	90,844
09 May 23	34.47000 +0.66	35.34	33.56	33.94	142,240
08 May 23	33.81000 -0.32	34.98	33.80	34.49	102,480
05 May 23	34.13000 +1.60	34.51	32.79	33.18	59,672
04 May 23	32.53000 -0.72	33.92	32.10	33.47	65,305
03 May 23	33.25000 -0.59	34.37	33.05	34.00	90,291
02 May 23	33.84000 +0.42	33.96	32.50	33.39	118,045
01 May 23	33.42000 -0.72	34.24	32.82	33.93	72,156
28 Apr 23	34.14000 -0.12	34.43	33.01	34.18	114,087
27 Apr 23	34.26000 -0.17	34.66	33.82	34.66	122,014
26 Apr 23	34.43000 +0.02	35.00	33.78	34.50	130,390
25 Apr 23	34.41000 -0.36	34.77	33.96	34.55	97,601
24 Apr 23	34.77000 +0.47	35.39	33.65	34.28	112,211
21 Apr 23	34.30000 -0.89	35.67	33.80	35.11	199,519
20 Apr 23	35.19000 +0.03	35.50	34.73	34.83	138,008
19 Apr 23	35.16000 -1.48	36.68	34.75	36.58	204,493
18 Apr 23	36.64000 -0.99	38.22	36.11	37.79	238,169
17 Apr 23	37.63000 +0.07	37.76	36.31	37.37	106,752
14 Apr 23	37.56000 +0.61	37.98	36.74	37.19	156,771
13 Apr 23	36.95000 +0.54	37.11	36.08	36.62	103,667
12 Apr 23	36.41000 +1.87	36.51	35.12	35.12	159,751
11 Apr 23	34.54000 +0.12	35.48	34.41	35.00	232,497
10 Apr 23	34.42000 +0.71	34.93	33.51	33.92	212,837
06 Apr 23	33.71000 -0.14	34.07	33.37	34.04	56,570
05 Apr 23	33.85000 +0.55	34.00	32.78	32.91	116,193
04 Apr 23	33.30000 -1.33	34.67	32.88	34.67	79,020
03 Apr 23	34.63000 +1.65	34.67	33.20	33.28	145,752
31 Mar 23	32.98000 +0.26	33.49	32.36	32.90	511,985
30 Mar 23	32.72000 -0.21	33.82	31.90	33.10	104,754
29 Mar 23	32.93000 +0.35	33.33	32.40	32.87	189,567
28 Mar 23	32.58000 +1.78	32.65	30.60	30.95	323,833
27 Mar 23	30.80000 +1.80	30.95	29.05	29.48	216,181
24 Mar 23	29.00000 +0.98	29.17	27.43	27.84	677,563
23 Mar 23	28.02000 -0.28	28.96	27.86	28.45	106,690
22 Mar 23	28.30000 -1.05	29.48	28.24	29.48	84,253
21 Mar 23	29.35000 +1.22	29.43	28.36	28.64	141,764
20 Mar 23	28.13000 -0.27	28.81	27.80	28.30	131,256
17 Mar 23	28.40000 -0.20	28.82	27.78	28.46	107,271
16 Mar 23	28.60000 +1.22	28.74	26.95	27.02	175,269
15 Mar 23	27.38000 -1.45	28.17	26.86	28.12	250,688
14 Mar 23	28.83000 +0.16	30.04	28.41	28.80	161,185
13 Mar 23	28.67000 -0.91	30.58	28.50	29.27	277,303
10 Mar 23	29.58000 -2.34	32.25	29.06	32.07	360,626
09 Mar 23	31.92000 -1.16	33.23	31.92	32.89	96,202
08 Mar 23	33.08000 +0.00	33.54	32.30	33.08	96,814
07 Mar 23	33.08000 -0.93	34.45	32.12	34.00	147,602
06 Mar 23	34.01000 +1.52	34.07	32.67	33.09	176,976
03 Mar 23	32.49000 +0.18	33.35	32.24	32.24	116,528
02 Mar 23	32.31000 -1.21	33.40	32.12	33.40	121,332
01 Mar 23	33.52000 +0.53	33.72	32.69	33.00	161,298
28 Feb 23	32.99000 -0.47	33.67	32.56	33.52	156,281
27 Feb 23	33.46000 +0.45	34.00	33.19	33.30	114,708
24 Feb 23	33.01000 +0.17	33.13	32.00	32.52	71,739
23 Feb 23	32.84000 +0.50	33.42	32.63	32.69	90,646
22 Feb 23	32.34000 -0.06	32.88	32.00	32.50	94,366
21 Feb 23	32.40000 -0.70	33.13	32.23	33.02	76,959
17 Feb 23	33.10000 -0.75	33.44	32.55	33.44	125,013
16 Feb 23	33.85000 -0.36	34.75	33.72	33.92	126,399
15 Feb 23	34.21000 +0.39	34.48	33.09	33.61	101,711
14 Feb 23	33.82000 +0.02	34.67	33.43	33.60	100,013
13 Feb 23	33.80000 +0.90	34.19	32.70	32.87	86,428
10 Feb 23	32.90000 +0.70	33.17	32.31	32.31	57,505
09 Feb 23	32.20000 -1.20	33.78	32.00	33.78	125,873
08 Feb 23	33.40000 +0.74	33.71	32.49	32.49	158,332
07 Feb 23	32.66000 -0.14	33.58	32.30	32.67	122,738
06 Feb 23	32.80000 +0.27	32.92	31.38	32.53	190,909
03 Feb 23	32.53000 -1.26	33.54	32.04	33.11	273,372
02 Feb 23	33.79000 +0.01	34.18	33.28	34.00	110,088
01 Feb 23	33.78000 -0.05	34.09	33.10	34.00	91,020
31 Jan 23	33.83000 +1.34	33.98	32.50	32.70	91,861
30 Jan 23	32.49000 -1.27	33.89	32.03	33.69	252,457
27 Jan 23	33.76000 -1.10	34.74	33.67	34.70	77,504
26 Jan 23	34.86000 -0.48	35.86	34.40	35.52	117,021
25 Jan 23	35.34000 +1.01	35.40	33.61	34.25	163,408
24 Jan 23	34.33000 +0.12	34.60	33.29	34.06	123,391
23 Jan 23	34.21000 +0.01	35.45	33.93	34.30	189,419
20 Jan 23	34.20000 +1.37	34.53	32.40	32.83	245,382
19 Jan 23	32.83000 -0.27	33.09	30.78	32.93	591,406
18 Jan 23	33.10000 -2.02	36.75	33.04	35.29	381,465
17 Jan 23	35.12000 +0.13	35.97	34.76	35.25	282,184
13 Jan 23	34.99000 -0.11	35.42	34.19	34.74	258,055
12 Jan 23	35.10000 -0.83	35.75	33.61	35.43	301,192
11 Jan 23	35.93000 +2.04	36.87	34.08	34.08	497,145
10 Jan 23	33.89000 +0.29	34.11	33.26	34.00	135,193
09 Jan 23	33.60000 +0.18	34.19	32.61	33.55	284,236
06 Jan 23	33.42000 +0.47	34.50	33.05	33.10	312,194
05 Jan 23	32.95000 +1.08	33.02	31.65	31.93	159,928
04 Jan 23	31.87000 +0.74	31.97	30.21	30.92	117,201
03 Jan 23	31.13000 -0.81	32.39	31.10	32.30	256,260
30 Dec 22	31.94000 +0.80	32.00	31.34	31.34	88,434
29 Dec 22	31.14000 +0.33	31.75	31.13	31.24	168,983
28 Dec 22	30.81000 -0.08	31.40	30.38	30.79	227,947
27 Dec 22	30.89000 +0.94	31.00	29.74	29.99	273,629
23 Dec 22	29.95000 +0.36	30.30	29.03	29.40	253,668
22 Dec 22	29.59000 +0.73	29.70	28.90	29.14	172,996
21 Dec 22	28.86000 +0.82	29.00	28.21	28.45	153,141
20 Dec 22	28.04000 +0.27	28.94	27.59	27.75	113,327
19 Dec 22	27.77000 +1.66	27.78	26.00	26.39	182,423
16 Dec 22	26.11000 +0.63	26.16	25.22	25.22	143,151
15 Dec 22	25.48000 -0.22	25.67	25.01	25.19	104,907
14 Dec 22	25.70000 -0.31	26.14	24.87	26.01	191,355
13 Dec 22	26.01000 -0.44	27.30	25.97	27.30	136,303
12 Dec 22	26.45000 +0.47	26.92	25.79	25.79	240,635
09 Dec 22	25.98000 -0.20	26.38	25.60	26.09	103,349
08 Dec 22	26.18000 -1.46	27.89	26.07	27.64	91,652
07 Dec 22	27.64000 +0.60	28.00	27.07	27.13	111,934
06 Dec 22	27.04000 -0.38	27.45	26.31	27.45	151,951
05 Dec 22	27.42000 -1.22	28.82	27.26	28.62	110,098
02 Dec 22	28.64000 -0.47	29.44	28.63	28.97	99,999
01 Dec 22	29.11000 +0.46	29.46	28.40	28.87	169,019
30 Nov 22	28.65000 -0.34	29.40	28.21	29.00	97,437
29 Nov 22	28.99000 +1.00	29.15	27.88	27.99	95,587
28 Nov 22	27.99000 +0.42	27.99	27.08	27.50	160,643
25 Nov 22	27.57000 +0.87	27.57	26.48	26.48	52,607
23 Nov 22	26.70000 +0.56	26.72	25.91	26.14	158,513
22 Nov 22	26.14000 +0.14	26.32	25.87	26.08	94,957
21 Nov 22	26.00000 -0.29	26.48	25.44	26.30	40,749
18 Nov 22	26.29000 +0.42	26.35	25.20	25.97	62,446
17 Nov 22	25.87000 -0.40	26.13	24.90	26.12	81,272
16 Nov 22	26.27000 -0.79	27.21	25.95	26.87	65,098
15 Nov 22	27.06000 +0.20	27.60	26.81	27.60	94,120
14 Nov 22	26.86000 +0.91	27.33	25.60	25.90	147,845
11 Nov 22	25.95000 +0.87	26.02	24.86	25.10	87,083
10 Nov 22	25.08000 -0.16	26.22	24.84	26.22	148,058
09 Nov 22	25.24000 -1.06	26.44	24.91	25.87	116,273
08 Nov 22	26.30000 +1.11	26.46	25.09	26.00	167,454
07 Nov 22	25.19000 +2.81	26.38	25.19	26.38	114,539
14 Oct 22	22.38000 -0.58	22.99	22.00	22.99	84,698
13 Oct 22	22.96000 +0.70	23.10	21.93	22.00	142,176
12 Oct 22	22.26000 -0.53	22.83	22.26	22.76	49,177
11 Oct 22	22.79000 -0.87	23.55	22.65	23.46	95,566
10 Oct 22	23.66000 -0.07	24.13	23.07	23.75	71,725
07 Oct 22	23.73000 -0.51	24.59	23.66	24.29	40,018
06 Oct 22	24.24000 +0.27	24.60	23.27	23.90	77,699
05 Oct 22	23.97000 +0.19	24.34	23.08	23.65	71,811
04 Oct 22	23.78000 -0.33	24.69	23.43	24.47	120,022
03 Oct 22	24.11000 +1.34	24.36	23.07	23.28	123,986
30 Sep 22	22.77000 -0.31	23.51	22.77	23.02	68,268
29 Sep 22	23.08000 +0.11	23.30	22.09	22.81	118,719
28 Sep 22	22.97000 +0.52	23.33	22.00	22.78	83,254
27 Sep 22	22.45000 +0.04	23.10	22.40	22.41	60,545
26 Sep 22	22.41000 -1.31	23.49	22.35	23.30	120,521
23 Sep 22	23.72000 -0.93	24.69	23.04	24.32	168,405
22 Sep 22	24.65000 -0.19	25.49	24.31	24.91	122,773
21 Sep 22	24.84000 -0.57	25.76	24.52	25.76	91,830
20 Sep 22	25.41000 -0.53	25.84	25.01	25.80	55,814
19 Sep 22	25.94000 +0.93	26.24	24.69	24.83	79,082
16 Sep 22	25.01000 -0.33	25.41	24.30	24.83	81,985
15 Sep 22	25.34000 -1.42	26.90	25.21	26.67	83,471
14 Sep 22	26.76000 +0.78	26.86	25.78	25.79	144,138
13 Sep 22	25.98000 -0.78	26.76	25.57	26.29	104,392
12 Sep 22	26.76000 +0.06	27.95	26.35	26.80	292,526
09 Sep 22	26.70000 +0.86	26.70	25.77	26.17	250,137
08 Sep 22	25.84000 -0.23	26.50	25.49	26.04	105,339
07 Sep 22	26.07000 +0.89	26.34	25.24	25.24	227,144
06 Sep 22	25.18000 +0.52	25.57	24.46	24.71	97,805
02 Sep 22	24.66000 +0.25	25.17	24.19	24.64	47,813
01 Sep 22	24.41000 +0.02	24.67	23.64	24.02	104,751
31 Aug 22	24.39000 -0.55	25.02	24.10	24.73	180,700
30 Aug 22	24.94000 -1.01	26.32	24.82	25.86	89,206
29 Aug 22	25.95000 -0.18	26.69	25.86	25.89	144,393
26 Aug 22	26.13000 -0.35	26.67	25.74	26.65	131,709
25 Aug 22	26.48000 +0.28	26.61	25.71	26.37	138,641
24 Aug 22	26.20000 +1.21	26.33	24.77	24.99	277,411
23 Aug 22	24.99000 +0.61	25.11	24.25	24.60	130,874
22 Aug 22	24.38000 +0.16	24.60	23.34	24.03	49,338
19 Aug 22	24.22000 -1.02	25.16	23.84	25.05	104,066
18 Aug 22	25.24000 +1.05	25.42	23.98	24.17	169,616
17 Aug 22	24.19000 +0.13	24.51	23.76	23.76	61,057
16 Aug 22	24.06000 -0.13	24.21	23.60	24.09	98,022
15 Aug 22	24.19000 -0.20	24.59	23.80	24.06	42,511
12 Aug 22	24.39000 -0.09	24.68	22.32	23.79	144,436
11 Aug 22	24.48000 +0.28	24.80	23.91	24.34	87,803
10 Aug 22	24.20000 -0.18	24.79	23.91	24.71	136,951
09 Aug 22	24.38000 -0.49	24.99	24.00	24.88	59,764
08 Aug 22	24.87000 +0.76	24.99	24.33	24.33	105,448
05 Aug 22	24.11000 +0.43	24.24	23.06	23.30	54,288
04 Aug 22	23.68000 -0.13	24.76	23.56	23.92	120,740
03 Aug 22	23.81000 +0.91	24.00	22.80	23.07	89,237
02 Aug 22	22.90000 -1.02	24.00	22.88	23.68	109,482
01 Aug 22	23.92000 -0.03	24.19	23.26	23.95	142,942
29 Jul 22	23.95000 +0.30	24.63	23.24	23.67	210,875
28 Jul 22	23.65000 +1.31	23.74	22.52	22.52	201,909
27 Jul 22	22.34000 +0.88	22.48	21.10	21.56	102,531
26 Jul 22	21.46000 +0.18	21.66	21.00	21.28	94,506
25 Jul 22	21.28000 +0.85	21.40	20.50	20.62	94,799
22 Jul 22	20.43000 +0.30	20.74	20.05	20.21	152,247
21 Jul 22	20.13000 -0.35	20.34	19.66	20.34	113,143
20 Jul 22	20.48000 -0.78	21.19	20.41	21.06	174,666
19 Jul 22	21.26000 +0.18	21.49	21.16	21.20	48,145
18 Jul 22	21.08000 +0.04	21.59	20.96	21.23	49,222
15 Jul 22	21.04000 +0.57	21.10	20.16	20.61	92,334
14 Jul 22	20.47000 -0.70	20.91	20.30	20.79	121,706
13 Jul 22	21.17000 +0.28	21.40	20.62	20.89	66,109
12 Jul 22	20.89000 +0.20	21.10	20.18	20.41	135,291
11 Jul 22	20.69000 -0.27	21.06	20.20	20.59	111,378
08 Jul 22	20.96000 +0.11	21.17	20.40	20.75	76,719
07 Jul 22	20.85000 +1.13	21.09	19.98	19.98	172,721
06 Jul 22	19.72000 -0.03	20.14	19.25	19.77	225,288
05 Jul 22	19.75000 -1.61	20.48	19.33	20.48	323,766
01 Jul 22	21.36000 +0.88	21.56	20.45	20.50	98,808
30 Jun 22	20.48000 -0.26	20.92	20.10	20.48	119,634
29 Jun 22	20.74000 -0.18	21.17	20.24	20.94	207,545
28 Jun 22	20.92000 -0.45	21.69	20.92	21.40	177,375
27 Jun 22	21.37000 +1.64	21.51	20.19	20.57	194,822
24 Jun 22	19.73000 -0.11	20.41	18.71	19.78	179,476
23 Jun 22	19.84000 -0.65	20.75	19.57	20.46	97,854
22 Jun 22	20.49000 +0.44	20.67	19.26	19.68	114,866
21 Jun 22	20.05000 +0.32	20.46	19.56	19.73	102,647
17 Jun 22	19.73000 -0.45	20.58	19.44	20.19	180,933
16 Jun 22	20.18000 -0.53	20.65	19.92	20.48	114,059
15 Jun 22	20.71000 +0.63	21.00	20.15	20.15	121,994
14 Jun 22	20.08000 -0.32	20.60	19.85	20.43	184,953
13 Jun 22	20.40000 -0.75	21.08	20.22	21.08	173,517
10 Jun 22	21.15000 -1.09	22.16	20.84	21.81	312,630
09 Jun 22	22.24000 -0.76	23.19	21.96	22.88	245,068
08 Jun 22	23.00000 -0.37	23.68	22.83	23.36	95,699
07 Jun 22	23.37000 +0.38	23.37	22.53	22.74	98,443
06 Jun 22	22.99000 -0.57	24.00	22.72	24.00	75,979
03 Jun 22	23.56000 +0.26	23.66	22.96	23.12	99,022
02 Jun 22	23.30000 +0.04	23.60	22.81	23.28	142,879
01 Jun 22	23.26000 -0.41	23.96	23.02	23.67	167,795
31 May 22	23.67000 -0.29	24.21	23.36	23.98	115,292
27 May 22	23.96000 -0.29	24.69	23.81	24.50	78,790
26 May 22	24.25000 +0.53	24.47	23.95	24.25	115,885
25 May 22	23.72000 +0.78	23.79	22.94	22.94	40,942
24 May 22	22.94000 +0.81	22.95	21.82	22.08	123,980
23 May 22	22.13000 +0.65	22.37	21.58	21.58	76,469
20 May 22	21.48000 -0.04	22.00	21.14	21.61	63,738
19 May 22	21.52000 +0.20	21.99	21.43	21.68	55,850
18 May 22	21.32000 -0.95	22.40	21.01	22.40	58,602
17 May 22	22.27000 +0.62	22.39	21.89	22.02	71,579
16 May 22	21.65000 +0.20	22.05	21.44	21.45	69,684
13 May 22	21.45000 +0.77	21.56	20.86	21.23	99,983
12 May 22	20.68000 -0.24	21.57	20.21	20.90	113,861
11 May 22	20.92000 +0.60	21.28	20.32	20.32	64,343
10 May 22	20.32000 +0.77	20.43	19.54	19.86	170,423
09 May 22	19.55000 -0.92	20.19	19.29	20.13	231,741
06 May 22	20.47000 -0.09	20.75	20.22	20.50	75,554
05 May 22	20.56000 -1.02	21.36	20.10	21.36	184,962
04 May 22	21.58000 +0.31	21.85	20.48	21.24	141,945
03 May 22	21.27000 +0.65	21.51	20.55	20.66	150,339
02 May 22	20.62000 -0.95	21.39	20.30	21.32	244,515
29 Apr 22	21.57000 -0.81	22.89	21.49	22.62	121,726
28 Apr 22	22.38000 +0.18	22.65	21.61	22.41	66,005
27 Apr 22	22.20000 +0.70	22.43	21.32	21.76	95,789
26 Apr 22	21.50000 -0.97	22.42	21.50	22.42	106,437
25 Apr 22	22.47000 -0.12	22.58	21.31	22.20	202,439
22 Apr 22	22.59000 -0.46	23.10	22.38	23.05	76,449
21 Apr 22	23.05000 -1.60	25.00	22.62	25.00	139,901
20 Apr 22	24.65000 -0.43	25.33	24.35	25.30	150,956
19 Apr 22	25.08000 +1.03	25.16	24.18	24.28	142,873
18 Apr 22	24.05000 -0.84	25.86	24.01	25.15	128,390
14 Apr 22	24.89000 +0.73	25.00	24.02	24.04	188,864
13 Apr 22	24.16000 +0.42	24.22	23.41	23.60	116,111
12 Apr 22	23.74000 +0.20	23.98	23.48	23.75	67,118
11 Apr 22	23.54000 -0.61	24.15	23.41	24.08	89,168
08 Apr 22	24.15000 +0.70	24.49	23.52	23.52	75,340
07 Apr 22	23.45000 +0.10	23.56	22.97	23.26	165,457
06 Apr 22	23.35000 -0.62	23.80	22.33	23.67	153,597
05 Apr 22	23.97000 +0.02	24.79	23.67	23.99	195,393
04 Apr 22	23.95000 -0.12	25.00	23.81	24.20	168,938
01 Apr 22	24.07000 +0.44	24.51	23.44	23.60	202,217
31 Mar 22	23.63000 +0.72	23.87	22.82	22.88	126,617
30 Mar 22	22.91000 +0.47	23.15	22.35	22.42	137,593
29 Mar 22	22.44000 -0.62	23.11	22.42	23.05	54,455
28 Mar 22	23.06000 +0.15	23.40	22.61	23.00	85,613
25 Mar 22	22.91000 +0.00	23.23	22.57	23.00	88,125
24 Mar 22	22.91000 +0.54	23.62	22.23	22.32	201,934
23 Mar 22	22.37000 +0.14	22.94	22.30	22.51	148,427
22 Mar 22	22.23000 +0.20	22.83	21.94	22.32	150,689
21 Mar 22	22.03000 +0.58	22.22	21.15	21.60	94,873
18 Mar 22	21.45000 -0.06	21.81	21.18	21.45	168,193
17 Mar 22	21.51000 +0.58	21.71	20.79	20.95	161,381
16 Mar 22	20.93000 -0.34	21.82	20.53	21.40	155,710
15 Mar 22	21.27000 -0.37	21.80	21.05	21.34	158,310
14 Mar 22	21.64000 -1.21	22.86	21.44	22.85	177,078
11 Mar 22	22.85000 -1.26	24.34	22.72	23.60	168,193
10 Mar 22	24.11000 +0.97	24.56	22.97	22.97	125,674
09 Mar 22	23.14000 -0.06	23.50	22.63	23.32	174,906
08 Mar 22	23.20000 -0.21	23.93	22.75	23.50	195,441
07 Mar 22	23.41000 -0.52	24.66	23.29	24.04	168,406
04 Mar 22	23.93000 -0.17	24.59	23.26	24.42	190,787
03 Mar 22	24.10000 +0.54	24.40	23.10	24.07	342,600
02 Mar 22	23.56000 +0.37	24.22	22.80	23.79	374,983
01 Mar 22	23.19000 +2.24	23.30	20.51	21.03	1,112,812
28 Feb 22	20.95000 -0.65	21.73	20.36	21.63	176,702
25 Feb 22	21.60000 +0.61	21.64	20.97	21.18	76,352
24 Feb 22	20.99000 -0.09	20.99	20.05	20.71	102,593
23 Feb 22	21.08000 +0.00	21.51	20.23	21.19	139,004
22 Feb 22	21.08000 +0.78	21.20	20.35	20.45	236,639
18 Feb 22	20.30000 -0.28	20.70	20.13	20.42	50,272
17 Feb 22	20.58000 +0.18	20.80	20.30	20.45	85,383
16 Feb 22	20.40000 +0.50	20.55	19.56	19.80	144,727
15 Feb 22	19.90000 +0.01	20.19	19.65	19.99	87,444
14 Feb 22	19.89000 -0.42	20.70	19.61	20.32	105,367
11 Feb 22	20.31000 +1.30	21.54	19.03	19.03	569,228
10 Feb 22	19.01000 -0.16	19.60	18.80	18.82	85,799
09 Feb 22	19.17000 +0.23	19.37	18.92	19.08	74,784
08 Feb 22	18.94000 +0.00	19.11	18.75	18.94	44,356
07 Feb 22	18.94000 -0.29	19.57	18.93	19.38	77,130
04 Feb 22	19.23000 -0.21	19.53	18.89	19.32	68,684
03 Feb 22	19.44000 -0.58	19.84	19.34	19.73	68,229
02 Feb 22	20.02000 -0.26	20.75	19.84	20.49	63,061
01 Feb 22	20.28000 +0.40	20.40	19.84	19.90	59,066
31 Jan 22	19.88000 +0.44	20.15	19.14	19.34	93,832
28 Jan 22	19.44000 +0.59	20.05	19.17	19.96	134,672
27 Jan 22	18.85000 -0.23	19.36	18.66	19.10	47,235
26 Jan 22	19.08000 -0.05	19.35	18.80	19.35	108,254
25 Jan 22	19.13000 +0.50	19.44	18.11	18.52	80,951
24 Jan 22	18.63000 +0.05	18.74	17.97	18.64	258,204
21 Jan 22	18.58000 +0.11	18.76	18.05	18.33	159,798
20 Jan 22	18.47000 -0.24	19.10	18.36	18.78	65,621
19 Jan 22	18.71000 +0.27	18.90	18.48	18.53	156,548
18 Jan 22	18.44000 -1.04	19.16	18.41	19.06	210,034
14 Jan 22	19.48000 +0.02	19.59	19.09	19.41	39,480
13 Jan 22	19.46000 -0.22	20.04	19.30	19.68	54,464
12 Jan 22	19.68000 +0.79	19.74	18.78	18.89	110,102
11 Jan 22	18.89000 +0.22	19.09	18.51	18.76	76,083
10 Jan 22	18.67000 -0.49	19.29	18.43	19.25	162,904
07 Jan 22	19.16000 +0.41	19.30	18.58	18.74	82,702
06 Jan 22	18.75000 -0.21	19.13	18.73	18.95	45,115
05 Jan 22	18.96000 -1.02	20.14	18.72	20.14	163,289
04 Jan 22	19.98000 -0.07	20.38	19.72	20.28	146,267
03 Jan 22	20.05000 -1.06	21.38	20.01	21.11	169,271
31 Dec 21	21.11000 +0.23	21.28	20.71	20.71	70,900
30 Dec 21	20.88000 +0.42	21.20	20.35	20.66	243,688
29 Dec 21	20.46000 -0.17	20.78	19.90	20.70	115,020
28 Dec 21	20.63000 +0.63	20.99	20.16	20.16	271,352
27 Dec 21	20.00000 +0.27	20.15	19.61	19.95	100,113
23 Dec 21	19.73000 +0.09	20.00	19.50	19.74	65,160
22 Dec 21	19.64000 +0.00	19.79	19.35	19.60	52,414
21 Dec 21	19.64000 +0.63	19.89	18.91	19.19	118,994
20 Dec 21	19.01000 +0.27	19.02	18.32	18.52	125,015
17 Dec 21	18.74000 -0.19	19.18	18.58	18.79	101,028
16 Dec 21	18.93000 +0.69	19.07	18.49	18.49	98,852
15 Dec 21	18.24000 +0.29	18.63	17.58	17.79	177,457
14 Dec 21	17.95000 -0.12	18.46	17.84	18.01	77,484
13 Dec 21	18.07000 -0.53	18.52	18.07	18.52	94,369
10 Dec 21	18.60000 -0.31	19.14	18.56	18.85	77,488
09 Dec 21	18.91000 -0.09	19.25	18.23	18.69	152,772
08 Dec 21	19.00000 -0.04	19.26	18.87	18.89	55,028
07 Dec 21	19.04000 +0.22	19.25	18.98	19.03	61,794
06 Dec 21	18.82000 +0.34	19.16	18.59	18.67	121,540
03 Dec 21	18.48000 -0.26	18.88	17.96	18.70	174,559
02 Dec 21	18.74000 +0.97	19.25	17.78	17.78	211,705
01 Dec 21	17.77000 +1.25	18.35	16.74	16.90	279,010
30 Nov 21	16.52000 -0.22	16.96	16.35	16.60	1,752,021
29 Nov 21	16.74000 -0.06	17.13	16.70	16.98	193,326
26 Nov 21	16.80000 -0.64	17.36	16.80	17.00	204,424
24 Nov 21	17.44000 -0.31	17.85	17.30	17.61	138,283
23 Nov 21	17.75000 +0.37	17.89	17.30	17.30	144,171
22 Nov 21	17.38000 -0.37	17.86	17.09	17.66	204,874
19 Nov 21	17.75000 -0.60	18.67	17.71	18.09	175,373
18 Nov 21	18.35000 +0.59	18.75	17.66	17.77	117,150
17 Nov 21	17.76000 +0.02	18.15	17.60	17.75	130,364
16 Nov 21	17.74000 -0.61	18.59	17.70	18.22	151,843
15 Nov 21	18.35000 -0.19	18.86	18.12	18.83	158,850
12 Nov 21	18.54000 -0.55	19.18	18.15	19.01	248,507
11 Nov 21	19.09000 +0.24	19.90	18.98	19.20	118,848
10 Nov 21	18.85000 +0.08	19.29	18.64	19.07	131,741
09 Nov 21	18.77000 -0.22	19.40	18.62	19.00	165,150
08 Nov 21	18.99000 +0.89	19.14	18.32	18.54	221,215
05 Nov 21	18.10000 +0.48	18.49	17.56	17.60	172,358
04 Nov 21	17.62000 -0.58	18.33	17.54	18.17	121,339
03 Nov 21	18.20000 +0.29	18.49	17.97	18.49	118,843
02 Nov 21	17.91000 -0.21	18.50	17.57	18.01	153,312
01 Nov 21	18.12000 -0.21	18.73	18.02	18.33	84,027
29 Oct 21	18.33000 -0.60	18.90	18.15	18.90	153,947
28 Oct 21	18.93000 -0.16	19.22	18.82	19.02	84,877
27 Oct 21	19.09000 -0.96	20.00	19.02	19.90	109,758
26 Oct 21	20.05000 -0.39	20.43	19.94	20.31	98,192
25 Oct 21	20.44000 +0.33	21.00	20.29	20.29	120,162
22 Oct 21	20.11000 -0.49	20.32	19.65	20.32	83,609
21 Oct 21	20.60000 -0.29	20.89	19.82	20.71	136,194
20 Oct 21	20.89000 +0.42	21.10	20.41	20.59	215,474
19 Oct 21	20.47000 +0.76	20.51	19.39	19.70	198,527
18 Oct 21	19.71000 +0.14	20.20	19.36	19.58	139,854
15 Oct 21	19.57000 -0.22	20.47	19.41	20.30	129,143
14 Oct 21	19.79000 +0.18	20.22	19.70	19.92	115,329
13 Oct 21	19.61000 +0.01	19.95	19.40	19.53	54,487
12 Oct 21	19.60000 -0.33	20.20	19.52	20.03	121,986
11 Oct 21	19.93000 +1.78	20.34	18.59	18.59	460,903
08 Oct 21	18.15000 +0.11	18.75	18.03	18.20	67,429
07 Oct 21	18.04000 +0.27	18.29	17.44	17.74	130,888
06 Oct 21	17.77000 -0.49	18.30	17.54	18.14	169,853
05 Oct 21	18.26000 +0.20	18.42	18.10	18.30	187,415
04 Oct 21	18.06000 +0.62	18.40	17.70	17.75	178,619
01 Oct 21	17.44000 -0.03	17.85	17.39	17.65	137,146
30 Sep 21	17.47000 +0.02	17.90	17.44	17.76	105,319
29 Sep 21	17.45000 +0.82	17.49	16.81	16.81	86,765
28 Sep 21	16.63000 +0.06	16.85	16.40	16.40	81,766
27 Sep 21	16.57000 +0.22	16.68	16.30	16.30	69,073
24 Sep 21	16.35000 -0.36	16.83	16.30	16.80	56,041
23 Sep 21	16.71000 -0.18	17.29	16.70	16.91	64,394
22 Sep 21	16.89000 +0.19	17.20	16.76	16.86	66,582
21 Sep 21	16.70000 +0.09	17.10	16.53	16.68	90,107
20 Sep 21	16.61000 -1.04	17.19	16.21	17.19	222,146
17 Sep 21	17.65000 -0.65	18.53	17.60	18.24	160,913
16 Sep 21	18.30000 +0.52	18.58	17.27	17.78	167,690
15 Sep 21	17.78000 -0.21	18.23	17.40	17.90	119,068
14 Sep 21	17.99000 -0.47	18.94	17.78	18.70	146,586
13 Sep 21	18.46000 +1.81	18.77	17.86	18.50	476,330
10 Sep 21	16.65000 -0.35	17.26	16.35	17.26	107,930
09 Sep 21	17.00000 -0.41	17.80	16.81	17.25	142,191
08 Sep 21	17.41000 -0.88	18.50	17.14	18.34	217,731
07 Sep 21	18.29000 +1.30	18.42	16.82	16.99	147,407
03 Sep 21	16.99000 -0.25	17.46	16.81	17.28	77,336
02 Sep 21	17.24000 -0.15	18.06	17.10	17.67	80,937
01 Sep 21	17.39000 -0.82	18.55	17.36	18.21	96,946
31 Aug 21	18.21000 -0.26	19.21	18.02	18.82	206,852
30 Aug 21	18.47000 +0.98	18.55	17.54	17.58	229,544
27 Aug 21	17.49000 +0.64	17.79	17.00	17.03	182,681
26 Aug 21	16.85000 -0.17	17.23	16.75	17.11	57,545
25 Aug 21	17.02000 -0.14	17.32	16.95	17.14	109,929
24 Aug 21	17.16000 +1.22	17.23	15.99	15.99	105,322
23 Aug 21	15.94000 +0.42	16.02	15.57	15.67	94,881
20 Aug 21	15.52000 +0.31	15.77	15.02	15.06	56,947
19 Aug 21	15.21000 -0.19	15.48	15.01	15.21	104,569
18 Aug 21	15.40000 -0.42	15.79	15.35	15.72	86,756
17 Aug 21	15.82000 -0.35	16.19	15.69	16.17	32,102
16 Aug 21	16.17000 -0.43	16.69	15.93	16.57	73,320
13 Aug 21	16.60000 +0.36	16.66	16.24	16.26	114,823
12 Aug 21	16.24000 +0.54	16.33	15.45	15.45	139,252
11 Aug 21	15.70000 -0.10	15.97	15.37	15.80	182,616
10 Aug 21	15.80000 +0.35	15.89	15.34	15.34	130,699
09 Aug 21	15.45000 -0.05	15.50	15.33	15.41	47,622
06 Aug 21	15.50000 +0.02	15.61	15.40	15.54	67,939
05 Aug 21	15.48000 +0.23	15.51	15.32	15.32	83,140
04 Aug 21	15.25000 -0.25	15.51	15.20	15.39	62,878
03 Aug 21	15.50000 +0.00	15.63	15.30	15.61	86,547
02 Aug 21	15.50000 -0.01	15.76	15.33	15.49	98,230
30 Jul 21	15.51000 -1.11	16.59	15.50	16.59	112,445
29 Jul 21	16.62000 -0.03	16.85	16.51	16.73	77,216
28 Jul 21	16.65000 +0.04	16.70	16.45	16.52	41,753
27 Jul 21	16.61000 +0.23	16.63	16.20	16.30	55,835
26 Jul 21	16.38000 +0.28	16.41	16.16	16.28	37,932
23 Jul 21	16.10000 -0.44	16.67	16.06	16.63	85,794
22 Jul 21	16.54000 +0.23	16.69	15.70	16.34	58,863
21 Jul 21	16.31000 +0.07	16.57	16.24	16.28	40,171
20 Jul 21	16.24000 +0.78	16.27	15.40	15.40	59,476
19 Jul 21	15.46000 -0.26	15.59	15.18	15.57	89,522
16 Jul 21	15.72000 +0.17	16.03	15.51	15.58	32,893
15 Jul 21	15.55000 -0.22	16.04	15.47	15.76	61,941
14 Jul 21	15.77000 -0.63	16.56	15.72	16.56	47,948
13 Jul 21	16.40000 +0.07	16.58	16.17	16.31	47,854
12 Jul 21	16.33000 +0.45	16.40	15.67	15.90	37,379
09 Jul 21	15.88000 +0.25	15.95	15.39	15.64	61,866
08 Jul 21	15.63000 +0.23	15.69	15.10	15.32	100,215
07 Jul 21	15.40000 +0.27	15.47	15.06	15.13	46,776
06 Jul 21	15.13000 +0.01	15.43	15.05	15.29	60,690
02 Jul 21	15.12000 +0.23	15.20	14.71	14.94	46,553
01 Jul 21	14.89000 -0.28	15.28	14.82	15.24	41,869
30 Jun 21	15.17000 +0.17	15.24	14.78	15.05	116,064
29 Jun 21	15.00000 -0.20	15.29	15.00	15.21	114,977
28 Jun 21	15.20000 -0.25	15.45	15.10	15.45	75,634
25 Jun 21	15.45000 -0.95	16.50	15.31	16.38	256,140
24 Jun 21	16.40000 -0.07	16.63	16.23	16.51	62,857
23 Jun 21	16.47000 -0.41	17.02	16.35	16.67	63,808
22 Jun 21	16.88000 +0.29	17.00	16.23	16.73	72,178
21 Jun 21	16.59000 -0.01	16.94	16.45	16.62	46,278
18 Jun 21	16.60000 -0.29	16.86	16.53	16.86	36,837
17 Jun 21	16.89000 -0.10	17.18	16.89	17.05	96,045
16 Jun 21	16.99000 -0.08	17.27	16.82	17.04	50,060
15 Jun 21	17.07000 +0.03	17.28	16.64	17.07	43,671
14 Jun 21	17.04000 +0.27	17.18	16.65	16.75	74,672
11 Jun 21	16.77000 -0.64	17.49	16.60	17.49	99,567
10 Jun 21	17.41000 -0.01	17.77	17.30	17.44	88,533
09 Jun 21	17.42000 +0.00	17.66	17.22	17.42	97,624
08 Jun 21	17.42000 -0.06	17.76	17.18	17.63	124,977
07 Jun 21	17.48000 +0.54	17.95	17.10	17.10	241,449
04 Jun 21	16.94000 +0.20	17.08	16.54	16.89	228,454
03 Jun 21	16.74000 +0.21	16.84	16.45	16.55	143,155
02 Jun 21	16.53000 +0.43	16.64	16.03	16.15	322,963
01 Jun 21	16.10000 +0.81	16.77	15.86	16.57	356,652
28 May 21	15.29000 +0.64	15.39	14.81	14.88	164,246
27 May 21	14.65000 +0.04	14.85	14.53	14.66	171,425
26 May 21	14.61000 +0.22	14.70	14.39	14.44	56,937
25 May 21	14.39000 -0.18	14.64	14.33	14.64	38,250
24 May 21	14.57000 -0.10	14.81	14.37	14.81	86,652
21 May 21	14.67000 -0.26	14.98	14.60	14.98	71,357
20 May 21	14.93000 +0.26	14.98	14.53	14.77	87,398
19 May 21	14.67000 -0.30	14.81	14.58	14.78	110,065
18 May 21	14.97000 -0.08	15.16	14.72	15.02	103,327
17 May 21	15.05000 -0.62	15.85	15.00	15.50	178,796
14 May 21	15.67000 +0.77	15.97	14.92	15.00	245,853
13 May 21	14.90000 +0.86	14.95	14.14	14.14	94,000
12 May 21	14.04000 -0.24	14.32	14.00	14.10	139,395
11 May 21	14.28000 -0.09	14.54	14.11	14.49	75,182
10 May 21	14.37000 +0.06	14.78	14.21	14.37	60,922
07 May 21	14.31000 +0.76	14.45	13.56	13.66	143,198
06 May 21	13.55000 -0.09	13.80	13.34	13.68	112,462
05 May 21	13.64000 +0.29	13.82	13.35	13.38	83,026
04 May 21	13.35000 -0.01	13.56	13.18	13.32	156,031
03 May 21	13.36000 -0.06	13.99	13.14	13.45	235,445
30 Apr 21	13.42000 -0.20	13.68	13.34	13.52	112,168
29 Apr 21	13.62000 +0.00	13.81	13.31	13.62	136,137
28 Apr 21	13.62000 +0.17	13.81	13.51	13.52	125,863
27 Apr 21	13.45000 +0.04	13.70	13.18	13.40	175,413
26 Apr 21	13.41000 -0.44	13.86	13.35	13.86	241,879
23 Apr 21	13.85000 -0.33	14.64	13.74	14.22	122,540
22 Apr 21	14.18000 -0.05	14.46	14.06	14.23	106,199
21 Apr 21	14.23000 -0.07	14.49	14.09	14.19	128,323
20 Apr 21	14.30000 -0.30	14.66	14.18	14.52	163,005
19 Apr 21	14.60000 +0.04	14.93	14.50	14.61	111,974
16 Apr 21	14.56000 +0.39	14.68	14.05	14.14	78,596
15 Apr 21	14.17000 +0.01	14.48	14.09	14.18	78,679
14 Apr 21	14.16000 -0.03	14.49	14.05	14.07	1,313,571
13 Apr 21	14.19000 -0.51	14.76	13.74	14.44	133,866
12 Apr 21	14.70000 +0.28	14.81	14.32	14.32	79,373
09 Apr 21	14.42000 -0.19	14.70	14.28	14.48	75,940
08 Apr 21	14.61000 -0.08	14.93	14.47	14.78	97,971
07 Apr 21	14.69000 -0.31	15.16	14.69	15.05	68,534
06 Apr 21	15.00000 +0.14	15.09	14.75	14.90	84,739
05 Apr 21	14.86000 -0.13	15.23	14.70	15.14	48,525
01 Apr 21	14.99000 +0.15	15.03	14.67	14.89	32,567
31 Mar 21	14.84000 +0.06	15.25	14.58	14.67	96,121
30 Mar 21	14.78000 +0.26	14.86	14.45	14.55	107,832
29 Mar 21	14.52000 +0.42	14.66	14.02	14.13	47,484
26 Mar 21	14.10000 -0.01	14.28	13.86	14.17	100,544
25 Mar 21	14.11000 -0.50	14.64	14.10	14.64	141,203
24 Mar 21	14.61000 +0.03	14.72	14.16	14.67	121,529
23 Mar 21	14.58000 -0.29	14.92	14.58	14.78	104,902
22 Mar 21	14.87000 +0.28	14.88	14.43	14.68	70,130
19 Mar 21	14.59000 +0.11	14.73	14.41	14.41	119,734
18 Mar 21	14.48000 -0.21	14.71	14.34	14.67	87,032
17 Mar 21	14.69000 +0.11	14.76	14.05	14.42	97,268
16 Mar 21	14.58000 -0.11	14.92	14.44	14.65	89,722
15 Mar 21	14.69000 +0.40	14.90	14.16	14.16	125,902
12 Mar 21	14.29000 +0.32	14.57	13.77	13.77	112,368
11 Mar 21	13.97000 +0.09	14.18	13.87	13.87	94,259
10 Mar 21	13.88000 +0.58	13.89	12.89	13.39	136,332
09 Mar 21	13.30000 +0.02	13.64	13.15	13.36	99,008
08 Mar 21	13.28000 -0.39	13.69	13.23	13.67	95,175
05 Mar 21	13.67000 +0.16	13.76	13.21	13.59	102,706
04 Mar 21	13.51000 +0.24	13.74	13.15	13.42	147,353
03 Mar 21	13.27000 +0.00	13.47	13.00	13.24	110,381
02 Mar 21	13.27000 -0.11	13.60	13.11	13.40	91,875
01 Mar 21	13.38000 +0.05	13.74	13.33	13.46	85,323
26 Feb 21	13.33000 -0.09	13.52	13.02	13.32	195,918
25 Feb 21	13.42000 -0.93	14.45	13.38	14.40	211,745
24 Feb 21	14.35000 +0.09	14.57	14.12	14.34	116,344
23 Feb 21	14.26000 -0.21	14.35	13.89	14.19	92,669
22 Feb 21	14.47000 -0.25	14.73	14.42	14.60	121,298
19 Feb 21	14.72000 +0.11	14.92	14.62	14.62	78,879
18 Feb 21	14.61000 -0.37	15.04	14.61	14.81	81,021
17 Feb 21	14.98000 -0.06	15.06	14.58	14.90	83,424
16 Feb 21	15.04000 +0.61	15.12	14.45	14.66	183,717
12 Feb 21	14.43000 +0.66	14.59	13.27	13.67	162,968
11 Feb 21	13.77000 +0.18	13.93	13.44	13.66	116,300
10 Feb 21	13.59000 -0.05	13.77	13.32	13.68	119,515
09 Feb 21	13.64000 +0.02	13.97	13.53	13.74	116,903
08 Feb 21	13.62000 +0.21	13.80	13.51	13.52	96,298
05 Feb 21	13.41000 -0.03	13.75	13.37	13.58	114,130
04 Feb 21	13.44000 +0.31	13.49	12.83	13.05	81,493
03 Feb 21	13.13000 +0.01	13.40	13.00	13.17	131,444
02 Feb 21	13.12000 -0.47	13.70	13.08	13.65	158,032
01 Feb 21	13.59000 +0.98	13.59	12.61	12.66	125,793
29 Jan 21	12.61000 -0.64	13.26	12.59	13.23	199,639
28 Jan 21	13.25000 +0.05	13.74	13.21	13.27	110,792
27 Jan 21	13.20000 +0.12	13.49	12.96	13.04	138,982
26 Jan 21	13.08000 +0.51	13.28	12.52	12.74	127,184
25 Jan 21	12.57000 +0.18	12.70	12.30	12.42	102,642
22 Jan 21	12.39000 -0.21	12.76	12.17	12.50	115,658
21 Jan 21	12.60000 -0.66	13.25	12.55	13.13	168,796
20 Jan 21	13.26000 +0.26	13.42	12.74	13.00	84,262
19 Jan 21	13.00000 +0.17	13.14	12.71	12.83	96,834
15 Jan 21	12.83000 -0.14	13.07	12.60	12.90	114,624
14 Jan 21	12.97000 +0.28	13.02	12.64	12.64	112,067
13 Jan 21	12.69000 +0.01	13.06	12.50	12.58	107,215
12 Jan 21	12.68000 +0.06	13.04	12.39	12.53	103,533
11 Jan 21	12.62000 -0.39	12.90	12.46	12.83	163,905
08 Jan 21	13.01000 -0.41	13.60	12.97	13.50	150,043
07 Jan 21	13.42000 +0.44	13.59	12.85	13.06	98,575
06 Jan 21	12.98000 -0.02	13.26	12.90	12.90	97,982
05 Jan 21	13.00000 -0.08	13.33	12.93	13.00	149,278
04 Jan 21	13.08000 -0.70	13.75	13.01	13.75	158,080
31 Dec 20	13.78000 +0.09	13.88	13.42	13.70	107,921
30 Dec 20	13.69000 +0.41	13.89	13.37	13.39	153,723
29 Dec 20	13.28000 +0.09	13.85	12.90	13.23	190,176
28 Dec 20	13.19000 -0.09	13.50	12.98	13.26	98,392
24 Dec 20	13.28000 -0.10	13.38	13.12	13.36	21,070
23 Dec 20	13.38000 -0.23	13.88	13.30	13.66	133,544
22 Dec 20	13.61000 -0.11	13.97	13.47	13.81	68,638
21 Dec 20	13.72000 -0.68	14.12	13.45	14.12	166,773
18 Dec 20	14.40000 -0.24	14.76	14.19	14.61	152,298
17 Dec 20	14.64000 +0.25	14.78	14.31	14.38	275,377
16 Dec 20	14.39000 +0.15	14.45	14.05	14.18	172,807
15 Dec 20	14.24000 +0.09	14.52	13.95	14.28	183,712
14 Dec 20	14.15000 -0.08	14.58	14.01	14.18	82,183
11 Dec 20	14.23000 -0.15	14.59	14.04	14.34	76,306
10 Dec 20	14.38000 +0.87	14.47	13.48	13.55	104,579
09 Dec 20	13.51000 -0.29	13.98	13.39	13.78	92,902
08 Dec 20	13.80000 -0.33	14.30	13.71	14.09	41,947
07 Dec 20	14.13000 +0.08	14.36	13.97	14.04	39,523
04 Dec 20	14.05000 -0.37	14.60	14.02	14.48	174,525
03 Dec 20	14.42000 +0.24	14.58	13.99	14.18	182,945
02 Dec 20	14.18000 +0.03	14.55	14.00	14.05	171,325
01 Dec 20	14.15000 +0.06	14.39	14.00	14.39	143,860
30 Nov 20	14.09000 +0.01	14.33	13.95	13.95	245,465
27 Nov 20	14.08000 +0.02	14.20	13.83	14.03	104,195
25 Nov 20	14.06000 +0.06	14.20	13.85	14.11	183,318
24 Nov 20	14.00000 +0.10	14.14	13.70	13.99	134,061
23 Nov 20	13.90000 +0.63	13.96	13.32	13.40	106,544
20 Nov 20	13.27000 +0.25	13.40	12.86	13.08	83,049
19 Nov 20	13.02000 -0.21	13.45	12.85	13.23	96,696
18 Nov 20	13.23000 -0.42	13.79	13.06	13.73	144,110
17 Nov 20	13.65000 +0.05	13.70	12.99	13.60	98,723
16 Nov 20	13.60000 +0.22	13.79	13.38	13.44	156,083
13 Nov 20	13.38000 +0.41	13.38	12.65	13.06	143,438
12 Nov 20	12.97000 -0.78	13.86	12.90	13.81	107,464
11 Nov 20	13.75000 +0.61	13.79	13.20	13.31	218,689
10 Nov 20	13.14000 +0.11	13.71	13.04	13.15	137,489
09 Nov 20	13.03000 -0.02	13.72	12.81	13.50	267,254
06 Nov 20	13.05000 +0.41	13.20	12.71	12.76	167,373
05 Nov 20	12.64000 +0.28	13.00	12.54	12.70	127,332
04 Nov 20	12.36000 +0.02	12.78	12.23	12.35	169,168
03 Nov 20	12.34000 +0.20	12.71	12.20	12.40	145,583
02 Nov 20	12.14000 +0.34	12.51	11.84	11.87	109,794
30 Oct 20	11.80000 +0.49	11.94	11.10	11.31	194,354
29 Oct 20	11.31000 +0.22	11.43	10.94	11.05	185,209
28 Oct 20	11.09000 -0.71	11.77	11.06	11.65	199,056
27 Oct 20	11.80000 -0.59	12.60	11.78	12.47	195,371
26 Oct 20	12.39000 +0.42	12.42	11.82	11.91	157,003
23 Oct 20	11.97000 +0.58	11.97	11.39	11.39	189,905
22 Oct 20	11.39000 +0.20	11.50	11.07	11.16	147,845
21 Oct 20	11.19000 -0.81	12.05	11.17	12.05	180,095
20 Oct 20	12.00000 -0.03	12.29	11.94	12.14	206,110
19 Oct 20	12.03000 +0.27	12.30	11.62	11.62	151,483
16 Oct 20	11.76000 +0.21	11.79	11.26	11.52	150,798
15 Oct 20	11.55000 +0.02	11.62	11.24	11.43	210,315
14 Oct 20	11.53000 +0.25	11.57	11.04	11.38	256,172
13 Oct 20	11.28000 +0.01	11.41	11.09	11.32	279,283
12 Oct 20	11.27000 +0.44	11.37	10.65	10.84	134,244
09 Oct 20	10.83000 +0.18	10.89	10.32	10.55	148,588
08 Oct 20	10.65000 +0.19	10.74	10.25	10.48	169,779
07 Oct 20	10.46000 +0.09	10.71	10.26	10.36	201,945
06 Oct 20	10.37000 -0.62	11.20	10.23	11.13	219,671
05 Oct 20	10.99000 +0.21	11.02	10.70	10.80	182,053
02 Oct 20	10.78000 +0.20	10.91	10.33	10.47	171,319
01 Oct 20	10.58000 +0.25	10.71	10.35	10.35	116,694
30 Sep 20	10.33000 +0.20	10.44	9.98	10.12	221,855
29 Sep 20	10.13000 -0.21	10.36	10.02	10.31	167,337
28 Sep 20	10.34000 +0.01	10.77	10.27	10.56	183,130
25 Sep 20	10.33000 +0.19	10.49	9.95	10.04	185,433
24 Sep 20	10.14000 +0.59	10.47	9.33	9.51	305,683
23 Sep 20	9.55000 -0.88	10.46	9.52	10.33	465,102
22 Sep 20	10.43000 -0.19	10.74	10.39	10.65	240,837
21 Sep 20	10.62000 -0.10	10.79	10.30	10.54	224,252
18 Sep 20	10.72000 +0.07	10.86	10.51	10.67	171,953
17 Sep 20	10.65000 -0.08	10.86	10.50	10.64	230,207
16 Sep 20	10.73000 -0.75	11.50	10.60	11.50	318,857
15 Sep 20	11.48000 +0.02	11.83	11.15	11.47	208,506
14 Sep 20	11.46000 -0.37	11.91	11.42	11.91	204,025
11 Sep 20	11.83000 -0.07	11.92	11.59	11.92	128,595
10 Sep 20	11.90000 -0.06	12.09	11.73	11.96	184,810
09 Sep 20	11.96000 +0.03	12.20	11.90	12.08	136,852
08 Sep 20	11.93000 -0.03	12.02	11.48	11.81	159,338
04 Sep 20	11.96000 +0.05	12.16	11.73	12.08	223,325
03 Sep 20	11.91000 +0.15	11.96	11.55	11.66	249,085
02 Sep 20	11.76000 -0.02	11.88	11.60	11.88	224,286
01 Sep 20	11.78000 +0.29	11.90	11.45	11.50	269,052
31 Aug 20	11.49000 -0.50	12.03	11.49	12.00	352,734
28 Aug 20	11.99000 +0.48	12.02	11.47	11.52	156,731
27 Aug 20	11.51000 +0.07	11.75	11.33	11.48	247,434
26 Aug 20	11.44000 +0.25	11.52	11.07	11.23	294,005
25 Aug 20	11.19000 +0.16	11.33	10.72	11.00	317,916
24 Aug 20	11.03000 +0.04	11.04	10.68	10.97	254,521
21 Aug 20	10.99000 +0.08	11.44	10.84	10.91	359,300
20 Aug 20	10.91000 +0.02	11.03	10.62	10.77	276,297
19 Aug 20	10.89000 +0.01	11.19	10.82	10.83	255,850
18 Aug 20	10.88000 +0.10	11.04	10.53	10.72	287,116
17 Aug 20	10.78000 -0.37	11.12	10.73	11.07	226,388
14 Aug 20	11.15000 +0.15	11.31	10.78	10.95	286,212
13 Aug 20	11.00000 +0.45	11.27	10.34	10.39	388,196
12 Aug 20	10.55000 -0.47	11.28	10.50	11.02	561,831
11 Aug 20	11.02000 -0.21	11.55	10.94	11.31	407,524
10 Aug 20	11.23000 -0.30	11.66	11.21	11.40	201,103
07 Aug 20	11.53000 -0.06	11.60	11.38	11.38	166,232
06 Aug 20	11.59000 -0.03	11.74	11.33	11.50	184,915
05 Aug 20	11.62000 -0.61	12.63	11.56	12.39	510,411
04 Aug 20	12.23000 +0.09	13.50	11.83	13.19	923,449
03 Aug 20	12.14000 +1.20	12.46	10.80	10.83	597,985
31 Jul 20	10.94000 -0.22	11.26	10.90	11.25	343,959
30 Jul 20	11.16000 -0.26	11.36	11.00	11.31	204,519
29 Jul 20	11.42000 -0.10	11.81	11.32	11.49	298,542
28 Jul 20	11.52000 -0.52	12.27	11.48	12.08	290,950
27 Jul 20	12.04000 -0.24	12.62	11.91	12.23	366,400
24 Jul 20	12.28000 -0.01	12.54	11.98	12.15	320,287
23 Jul 20	12.29000 -0.01	12.94	12.19	12.47	579,253
22 Jul 20	12.30000 +0.72	12.34	11.35	11.49	277,465
21 Jul 20	11.58000 +0.56	11.82	11.08	11.15	381,561
20 Jul 20	11.02000 -0.03	11.15	10.95	11.08	354,851
17 Jul 20	11.05000 -0.41	11.70	10.98	11.70	536,379
16 Jul 20	11.46000 -0.23	11.62	11.40	11.57	342,501
15 Jul 20	11.69000 +0.21	11.83	11.42	11.63	655,070
14 Jul 20	11.48000 -0.02	11.62	11.31	11.47	225,006
13 Jul 20	11.50000 +0.14	11.79	11.15	11.42	491,895
10 Jul 20	11.36000 +0.38	11.53	10.78	10.88	518,469
09 Jul 20	10.98000 -0.48	11.56	10.93	11.56	535,058
08 Jul 20	11.46000 +0.24	11.68	11.26	11.28	262,566
07 Jul 20	11.22000 -0.43	11.50	11.10	11.50	408,880
06 Jul 20	11.65000 +1.26	11.90	10.90	11.09	907,405
02 Jul 20	10.39000 -0.39	11.07	10.19	11.00	822,319
01 Jul 20	10.78000 +0.29	11.04	10.38	10.45	414,724
30 Jun 20	10.49000 -0.16	10.76	10.16	10.53	475,115
29 Jun 20	10.65000 +0.14	10.93	10.60	10.89	261,283
26 Jun 20	10.51000 -0.43	11.01	10.42	11.00	289,172
25 Jun 20	10.94000 +0.76	10.94	10.06	10.15	603,054
24 Jun 20	10.18000 -0.04	10.58	10.10	10.58	352,622
23 Jun 20	10.22000 +0.36	10.57	9.96	9.96	399,429
22 Jun 20	9.86000 -0.28	10.31	9.60	9.62	740,842
19 Jun 20	10.14000 +0.42	10.35	9.73	9.82	596,216
18 Jun 20	9.72000 -0.69	10.39	9.70	10.10	1,179,471
17 Jun 20	10.41000 -0.20	10.74	10.37	10.63	510,724
16 Jun 20	10.61000 +0.07	11.13	10.55	10.93	336,695
15 Jun 20	10.54000 -0.32	10.82	10.46	10.58	208,357
12 Jun 20	10.86000 +0.34	11.10	10.45	10.73	391,683
11 Jun 20	10.52000 -0.80	11.08	10.44	10.99	449,337
10 Jun 20	11.32000 -0.38	11.83	11.02	11.76	792,175
09 Jun 20	11.70000 -0.38	11.91	11.26	11.91	568,051
08 Jun 20	12.08000 +0.67	12.15	11.58	11.83	1,206,147
05 Jun 20	11.41000 +0.24	11.71	11.06	11.41	1,404,671
04 Jun 20	11.17000 -0.18	11.36	10.97	11.30	491,050
03 Jun 20	11.35000 +0.08	11.61	11.01	11.50	739,408
02 Jun 20	11.27000 +0.54	11.35	10.85	10.96	425,775
01 Jun 20	10.73000 +0.37	11.06	10.43	10.43	188,146
29 May 20	10.36000 -0.37	11.03	10.31	10.79	421,344
28 May 20	10.73000 -0.34	11.25	10.62	11.05	465,925
27 May 20	11.07000 -0.35	11.65	10.82	11.50	659,952
26 May 20	11.42000 -0.40	12.27	11.41	12.14	410,971
22 May 20	11.82000 -0.22	12.13	11.46	12.01	520,080
21 May 20	12.04000 +1.01	12.13	10.91	10.96	694,831
20 May 20	11.03000 -0.32	11.86	10.80	11.52	424,746
19 May 20	11.35000 -0.34	11.72	11.20	11.69	321,144
18 May 20	11.69000 +0.76	11.79	11.18	11.32	291,576
15 May 20	10.93000 -0.28	11.79	10.89	11.21	408,864
14 May 20	11.21000 +0.80	11.25	10.05	10.28	416,391
13 May 20	10.41000 -0.79	11.46	10.29	11.46	299,451
12 May 20	11.20000 -0.21	11.99	11.05	11.33	579,314
11 May 20	11.41000 +0.66	11.41	10.43	10.68	338,894
08 May 20	10.75000 +0.33	11.08	10.40	10.53	471,836
07 May 20	10.42000 +0.25	10.70	9.77	9.98	503,151
06 May 20	10.17000 +0.18	10.52	9.58	9.93	290,686
05 May 20	9.99000 +0.10	10.44	9.77	10.09	337,201
04 May 20	9.89000 +0.51	9.93	9.21	9.33	330,655
01 May 20	9.38000 -0.94	10.13	9.35	10.06	372,245
30 Apr 20	10.32000 +0.10	10.37	9.87	10.19	486,669
29 Apr 20	10.22000 +0.33	10.46	10.02	10.13	547,408
28 Apr 20	9.89000 +0.55	9.99	9.41	9.41	573,483
27 Apr 20	9.34000 -0.26	9.65	9.14	9.56	427,994
24 Apr 20	9.60000 -0.16	9.97	9.34	9.82	395,027
23 Apr 20	9.76000 -0.09	10.05	9.55	10.05	212,603
22 Apr 20	9.85000 +0.23	10.08	9.68	9.80	302,285
21 Apr 20	9.62000 -0.33	10.14	9.61	9.65	574,134
20 Apr 20	9.95000 -0.12	10.30	9.71	9.94	309,694
17 Apr 20	10.07000 -0.61	10.96	10.03	10.82	418,057
16 Apr 20	10.68000 -0.01	10.81	10.29	10.81	166,003
15 Apr 20	10.69000 +0.44	10.75	9.43	9.80	389,159
14 Apr 20	10.25000 -0.10	10.94	10.08	10.54	277,840
13 Apr 20	10.35000 -0.07	10.45	9.93	10.42	306,076
09 Apr 20	10.42000 -0.56	11.42	10.28	11.14	206,633
08 Apr 20	10.98000 +0.28	11.17	10.58	10.59	328,917
07 Apr 20	10.70000 -0.08	11.56	10.65	11.06	333,556
06 Apr 20	10.78000 -0.17	11.76	10.68	11.19	448,584
03 Apr 20	10.95000 +0.22	10.99	10.28	10.53	255,649
02 Apr 20	10.73000 +0.09	10.77	10.08	10.10	586,265
01 Apr 20	10.64000 -0.66	11.20	10.43	10.79	758,177
31 Mar 20	11.30000 +0.96	11.63	10.30	10.34	379,491
30 Mar 20	10.34000 +0.24	10.68	9.80	10.09	233,480
27 Mar 20	10.10000 -1.45	11.16	10.06	11.10	252,756
26 Mar 20	11.55000 -0.08	12.50	11.43	11.88	343,540
25 Mar 20	11.63000 +0.61	11.97	10.80	11.19	347,806
24 Mar 20	11.02000 +2.00	11.25	9.35	9.52	432,793
23 Mar 20	9.02000 -0.35	9.47	8.99	9.29	811,627
20 Mar 20	9.37000 +0.24	10.13	9.30	9.31	664,992
19 Mar 20	9.13000 -0.69	10.35	9.13	9.50	644,548
18 Mar 20	9.82000 -0.88	10.42	9.33	9.94	803,685
17 Mar 20	10.70000 +1.22	10.94	9.30	9.76	718,445
16 Mar 20	9.48000 -0.86	10.35	8.72	9.10	688,131
13 Mar 20	10.34000 +0.25	11.09	9.91	10.87	557,062
12 Mar 20	10.09000 -0.91	10.84	9.26	10.37	1,166,529
11 Mar 20	11.00000 -0.82	11.69	10.89	11.41	558,235
10 Mar 20	11.82000 +0.75	12.20	11.42	11.45	716,216
09 Mar 20	11.07000 -2.36	12.51	11.00	12.51	1,023,900
06 Mar 20	13.43000 -0.40	13.55	13.18	13.50	448,189
05 Mar 20	13.83000 -0.57	14.26	13.68	14.00	437,952
04 Mar 20	14.40000 +0.97	14.47	13.67	13.67	494,101
03 Mar 20	13.43000 +0.02	13.98	13.27	13.45	698,314
02 Mar 20	13.41000 +1.56	13.45	11.72	11.91	740,548
28 Feb 20	11.85000 -0.03	12.11	11.39	11.62	900,770
27 Feb 20	11.88000 -0.30	12.55	11.62	12.01	896,336
26 Feb 20	12.18000 -0.29	12.72	12.17	12.60	559,840
25 Feb 20	12.47000 -0.42	12.95	12.41	12.89	599,427
24 Feb 20	12.89000 -0.36	12.95	12.72	12.82	392,250
21 Feb 20	13.25000 +0.04	13.52	13.07	13.21	294,782
20 Feb 20	13.21000 +0.30	13.36	12.79	12.93	361,258
19 Feb 20	12.91000 +0.11	13.34	12.75	12.94	589,953
18 Feb 20	12.80000 +0.00	13.03	12.45	12.75	502,409
14 Feb 20	12.80000 -0.07	13.05	12.56	12.97	553,151
13 Feb 20	12.87000 -0.59	13.46	12.80	13.28	709,542
12 Feb 20	13.46000 +0.03	13.70	13.33	13.47	495,805
11 Feb 20	13.43000 -0.37	14.15	13.37	13.79	647,228
10 Feb 20	13.80000 -0.23	14.23	13.70	13.86	246,218
07 Feb 20	14.03000 +0.21	14.13	13.55	13.89	486,637
06 Feb 20	13.82000 +0.18	14.19	13.49	13.71	344,929
05 Feb 20	13.64000 +0.12	13.88	13.40	13.67	374,302
04 Feb 20	13.52000 -0.83	14.85	13.45	14.52	991,839
03 Feb 20	14.35000 +1.18	14.48	13.19	13.20	584,116
31 Jan 20	13.17000 -0.49	13.47	12.94	13.47	487,528
30 Jan 20	13.66000 +0.18	13.69	13.09	13.34	278,632
29 Jan 20	13.48000 -0.15	13.98	13.41	13.71	317,368
28 Jan 20	13.63000 +0.35	13.97	13.40	13.49	339,581
27 Jan 20	13.28000 +0.08	13.52	12.80	12.92	727,671
24 Jan 20	13.20000 -0.70	14.07	13.13	13.93	855,139
23 Jan 20	13.90000 -0.68	14.51	13.85	14.51	737,791
22 Jan 20	14.58000 +0.31	14.70	14.02	14.12	466,424
21 Jan 20	14.27000 -0.68	15.00	14.23	15.00	371,816
17 Jan 20	14.95000 +0.75	15.05	14.22	14.36	515,707
16 Jan 20	14.20000 +0.22	14.44	13.80	13.99	536,865
15 Jan 20	13.98000 -0.39	14.42	13.64	14.39	482,848
14 Jan 20	14.37000 -0.02	14.37	13.91	14.27	397,120
13 Jan 20	14.39000 -0.67	15.16	14.34	15.03	333,218
10 Jan 20	15.06000 -0.27	15.63	15.01	15.49	320,404
09 Jan 20	15.33000 +0.38	15.38	14.78	15.00	362,192
08 Jan 20	14.95000 -0.31	15.17	14.69	15.15	504,099
07 Jan 20	15.26000 -0.09	15.48	15.05	15.22	322,056
06 Jan 20	15.35000 -0.15	15.78	15.32	15.50	360,149
03 Jan 20	15.50000 -0.34	15.91	15.02	15.62	632,948
02 Jan 20	15.84000 -0.59	16.69	15.76	16.69	368,878
31 Dec 19	16.43000 -0.36	17.03	16.32	16.65	299,659
30 Dec 19	16.79000 -0.07	17.02	16.25	16.84	445,949
27 Dec 19	16.86000 -0.10	17.20	16.61	16.91	619,074
26 Dec 19	16.96000 +0.38	17.37	16.57	16.58	584,755
24 Dec 19	16.58000 +0.29	17.34	16.49	16.49	478,506
23 Dec 19	16.29000 +0.68	16.36	15.74	15.77	516,215
20 Dec 19	15.61000 +0.13	15.86	15.24	15.46	470,667
19 Dec 19	15.48000 -0.08	16.32	15.36	15.38	793,237
18 Dec 19	15.56000 +0.55	16.15	14.98	14.98	934,331
17 Dec 19	15.01000 -0.34	15.35	14.59	15.05	513,700
16 Dec 19	15.35000 +0.17	15.58	15.02	15.18	596,144
13 Dec 19	15.18000 +0.91	15.81	14.30	14.30	879,610
12 Dec 19	14.27000 +0.67	14.34	13.30	13.65	1,078,863
11 Dec 19	13.60000 -0.22	14.09	13.48	14.02	519,182
10 Dec 19	13.82000 -0.98	14.85	13.77	14.81	564,606
09 Dec 19	14.80000 +0.68	14.99	14.15	14.27	935,232
06 Dec 19	14.12000 +0.58	14.14	13.54	13.54	631,291
05 Dec 19	13.54000 +0.00	13.69	13.33	13.57	314,843
04 Dec 19	13.54000 +0.40	13.89	13.12	13.19	656,104
03 Dec 19	13.14000 -0.25	13.27	12.88	13.24	577,922
02 Dec 19	13.39000 -0.25	13.86	13.33	13.65	336,005
29 Nov 19	13.64000 -0.25	14.13	13.59	13.95	309,010
27 Nov 19	13.89000 +1.03	13.90	12.96	13.00	806,011
26 Nov 19	12.86000 -0.58	13.41	12.63	13.34	7,469,561
25 Nov 19	13.44000 -0.13	14.16	13.35	13.72	807,661
22 Nov 19	13.57000 +0.30	13.68	13.23	13.30	587,042
21 Nov 19	13.27000 -0.21	13.50	13.05	13.36	693,368
20 Nov 19	13.48000 +0.15	13.73	13.17	13.33	871,563
19 Nov 19	13.33000 +0.36	13.35	12.58	13.05	777,019
18 Nov 19	12.97000 -0.14	13.08	12.52	13.08	692,340
15 Nov 19	13.11000 +0.43	13.23	12.43	12.60	753,295
14 Nov 19	12.68000 -0.49	13.33	12.57	13.16	1,114,449
13 Nov 19	13.17000 -0.55	13.75	13.08	13.72	947,415
12 Nov 19	13.72000 +0.18	14.08	12.91	13.60	1,290,003
11 Nov 19	13.54000 -0.49	14.15	13.50	14.08	937,500
08 Nov 19	14.03000 -1.62	15.12	13.82	14.94	2,096,969
07 Nov 19	15.65000 +0.22	15.90	15.32	15.50	262,250
06 Nov 19	15.43000 -1.01	16.35	15.35	16.35	507,358
05 Nov 19	16.44000 -0.02	17.00	16.21	16.39	356,100
04 Nov 19	16.46000 +0.67	16.66	15.83	15.83	419,225
01 Nov 19	15.79000 +0.22	15.91	15.23	15.50	282,110
31 Oct 19	15.57000 +0.08	15.60	15.31	15.48	534,629
30 Oct 19	15.49000 +0.35	15.51	15.01	15.18	590,163
29 Oct 19	15.14000 +0.68	15.59	13.68	14.22	800,090
28 Oct 19	14.46000 -1.12	16.27	14.18	15.18	823,457
25 Oct 19	15.58000 +0.38	16.19	15.01	15.34	998,755
24 Oct 19	15.20000 +0.05	15.48	15.00	15.32	748,846
23 Oct 19	15.15000 -0.25	15.52	14.73	15.28	714,652
22 Oct 19	15.40000 -0.37	15.84	15.34	15.40	569,111
21 Oct 19	15.77000 +0.39	15.80	15.36	15.40	627,718
18 Oct 19	15.38000 -0.34	15.81	15.32	15.75	463,618
17 Oct 19	15.72000 -0.46	16.30	15.63	16.18	536,521
16 Oct 19	16.18000 -0.60	16.88	16.13	16.74	485,289
15 Oct 19	16.78000 +0.39	16.96	16.39	16.45	196,146
14 Oct 19	16.39000 -0.61	17.25	16.26	16.84	397,714
11 Oct 19	17.00000 -0.20	17.83	16.97	17.43	551,704
10 Oct 19	17.20000 +0.86	17.39	16.13	16.41	651,234
09 Oct 19	16.34000 -0.42	16.95	15.97	16.85	727,420
08 Oct 19	16.76000 -1.14	18.00	16.76	17.95	644,393
07 Oct 19	17.90000 -0.62	19.10	17.90	18.50	801,514
04 Oct 19	18.52000 +0.66	18.67	17.86	18.02	394,359
03 Oct 19	17.86000 +0.32	18.11	17.31	18.09	352,085
02 Oct 19	17.54000 +0.35	17.67	16.19	17.03	382,740
01 Oct 19	17.19000 -0.17	17.86	17.07	17.50	706,547
30 Sep 19	17.36000 +0.66	17.40	16.17	16.85	485,868
27 Sep 19	16.70000 +0.58	16.85	15.92	16.08	312,348
26 Sep 19	16.12000 -0.05	16.34	15.85	16.22	273,601
25 Sep 19	16.17000 +0.53	16.21	15.29	15.53	203,665
24 Sep 19	15.64000 -0.30	15.97	15.51	15.80	194,850
23 Sep 19	15.94000 -0.08	16.06	15.41	15.76	240,369
20 Sep 19	16.02000 -0.38	16.63	15.88	16.61	519,335
19 Sep 19	16.40000 +0.48	16.42	15.31	15.73	464,054
18 Sep 19	15.92000 -0.04	16.10	15.66	15.80	436,169
17 Sep 19	15.96000 -0.29	16.18	15.50	16.14	642,373
16 Sep 19	16.25000 +1.41	16.25	14.77	14.86	413,195
13 Sep 19	14.84000 -0.55	15.66	14.60	15.46	486,242
12 Sep 19	15.39000 -0.19	15.59	15.01	15.58	504,573
11 Sep 19	15.58000 +0.48	15.63	14.64	15.26	537,543
10 Sep 19	15.10000 +0.21	15.36	14.75	14.84	352,621
09 Sep 19	14.89000 -0.06	15.36	14.66	14.66	720,144
06 Sep 19	14.95000 -0.37	16.10	14.83	15.27	1,438,539
05 Sep 19	15.32000 +2.40	15.43	13.00	13.50	2,303,248
04 Sep 19	12.92000 +0.70	13.61	12.01	12.37	2,847,539
03 Sep 19	12.22000 -0.76	13.54	12.06	13.50	3,278,911
30 Aug 19	12.98000 -0.46	13.88	12.87	13.69	1,636,296
29 Aug 19	13.44000 -1.02	14.67	13.38	14.67	1,943,795
28 Aug 19	14.46000 +0.01	14.85	14.14	14.30	1,436,127
27 Aug 19	14.45000 -0.88	15.34	14.36	15.31	2,069,638
26 Aug 19	15.33000 -0.80	16.41	15.16	16.38	803,199
23 Aug 19	16.13000 -0.73	16.86	15.93	16.80	924,258
22 Aug 19	16.86000 +0.33	17.08	16.30	16.55	465,813
21 Aug 19	16.53000 -0.05	17.36	16.23	16.64	891,061
20 Aug 19	16.58000 +0.51	16.95	16.07	16.31	834,811
19 Aug 19	16.07000 -1.27	16.96	15.60	16.73	1,474,338
16 Aug 19	17.34000 +0.08	18.27	17.27	17.72	1,010,429
15 Aug 19	17.26000 +1.88	18.17	15.86	16.31	1,660,549
14 Aug 19	15.38000 -0.88	17.20	15.00	15.74	1,956,643
13 Aug 19	16.26000 +0.04	17.30	15.69	16.86	2,494,473
12 Aug 19	16.22000 -18.90	21.20	14.32	21.16	7,024,400
09 Aug 19	35.12000 +3.11	35.50	31.40	31.76	1,034,853
08 Aug 19	32.01000 +0.91	32.34	31.15	31.16	505,820
07 Aug 19	31.10000 -0.52	31.75	30.49	31.33	403,840
06 Aug 19	31.62000 +0.42	31.84	30.55	31.54	316,561
05 Aug 19	31.20000 -1.04	31.55	30.15	31.55	479,256
02 Aug 19	32.24000 +0.21	32.54	30.90	32.00	378,447
01 Aug 19	32.03000 -0.87	33.81	31.93	32.98	376,929
31 Jul 19	32.90000 -0.58	33.99	32.67	33.63	355,111
30 Jul 19	33.48000 -0.32	33.84	33.02	33.62	191,839
29 Jul 19	33.80000 +0.29	33.92	32.81	33.36	468,266
26 Jul 19	33.51000 +1.32	33.55	32.13	32.13	373,624
25 Jul 19	32.19000 -0.31	32.33	31.63	31.90	259,895
24 Jul 19	32.50000 +0.60	32.60	31.47	31.75	324,177
23 Jul 19	31.90000 +0.34	32.05	31.18	31.80	382,701
22 Jul 19	31.56000 -1.70	33.40	31.54	33.26	650,908
19 Jul 19	33.26000 -0.32	34.14	33.23	33.74	217,395
18 Jul 19	33.58000 -0.86	35.23	32.91	34.30	272,655
17 Jul 19	34.44000 -0.06	35.48	34.36	34.77	275,317
16 Jul 19	34.50000 +1.03	34.56	33.22	33.47	532,205
15 Jul 19	33.47000 -2.43	36.13	33.43	35.77	447,667
12 Jul 19	35.90000 +0.63	36.41	35.11	35.48	267,777
11 Jul 19	35.27000 -0.12	35.92	35.08	35.77	528,595
10 Jul 19	35.39000 +0.04	36.14	34.48	35.57	329,335
09 Jul 19	35.35000 +0.71	35.37	34.09	34.50	263,946
08 Jul 19	34.64000 +0.72	34.82	33.28	33.90	293,665
05 Jul 19	33.92000 -0.19	34.55	33.56	34.22	432,363
03 Jul 19	34.11000 -0.73	35.38	34.10	34.39	241,524
02 Jul 19	34.84000 +0.29	34.97	34.00	34.55	518,992
01 Jul 19	34.55000 -0.12	35.72	34.13	34.98	599,550
28 Jun 19	34.67000 -0.13	35.56	34.17	35.00	720,629
27 Jun 19	34.80000 +2.41	35.10	32.30	32.35	996,435
26 Jun 19	32.39000 -0.55	33.62	32.14	33.13	382,847
25 Jun 19	32.94000 -0.48	33.65	32.89	33.28	387,084
24 Jun 19	33.42000 +0.52	33.66	32.35	32.84	589,436
21 Jun 19	32.90000 +0.07	33.37	32.31	32.90	578,068
20 Jun 19	32.83000 +0.44	33.51	31.96	32.86	722,732
19 Jun 19	32.39000 +0.15	33.40	32.15	32.87	731,925
18 Jun 19	32.24000 +0.01	33.58	32.16	32.82	1,008,244
17 Jun 19	32.23000 +0.41	32.78	31.54	31.75	645,337
14 Jun 19	31.82000 -0.57	33.19	31.82	32.41	746,867
13 Jun 19	32.39000 -1.27	33.65	31.11	33.65	1,378,636
12 Jun 19	33.66000 +3.76	33.68	29.38	30.11	2,591,516
11 Jun 19	29.90000 +2.94	29.90	27.30	27.30	2,022,747
10 Jun 19	26.96000 +0.93	26.97	25.71	26.16	1,036,440
07 Jun 19	26.03000 -1.37	27.74	26.03	27.50	838,589
06 Jun 19	27.40000 -0.09	27.55	26.71	27.50	602,030
05 Jun 19	27.49000 +0.75	27.55	26.17	26.91	568,381
04 Jun 19	26.74000 +1.25	26.75	25.52	25.52	771,930
03 Jun 19	25.49000 +0.21	25.97	24.96	25.46	968,628
31 May 19	25.28000 -0.82	25.95	25.19	25.79	959,351
30 May 19	26.10000 +0.24	26.73	25.80	25.94	752,767
29 May 19	25.86000 -0.22	26.11	25.35	25.97	575,580
28 May 19	26.08000 +0.06	26.98	25.11	26.02	9,857,716
24 May 19	26.02000 +0.78	26.16	25.16	25.57	966,298
23 May 19	25.24000 -0.48	25.45	24.64	25.32	925,886
22 May 19	25.72000 +0.61	25.90	24.96	25.23	925,015
21 May 19	25.11000 +2.02	25.20	23.29	23.29	681,250
20 May 19	23.09000 +0.37	23.25	21.69	22.58	766,083
17 May 19	22.72000 -0.71	23.54	22.29	22.86	506,907
16 May 19	23.43000 +0.30	23.85	22.72	23.00	496,891
15 May 19	23.13000 +0.37	23.25	22.14	22.40	675,487
14 May 19	22.76000 +0.53	23.38	21.92	22.28	815,550
13 May 19	22.23000 -0.96	22.92	21.56	22.92	778,531
10 May 19	23.19000 -0.54	24.67	22.92	23.70	826,579
09 May 19	23.73000 +0.07	23.97	22.86	23.49	651,755
08 May 19	23.66000 +0.91	24.16	22.57	22.98	1,048,326
07 May 19	22.75000 -0.72	23.24	22.31	23.10	821,493
06 May 19	23.47000 +0.34	23.70	22.21	22.79	675,052
03 May 19	23.13000 +1.35	23.54	21.69	21.83	1,227,057
02 May 19	21.78000 +0.68	21.80	20.87	21.08	1,032,157
01 May 19	21.10000 +0.15	21.38	20.38	20.95	687,791
30 Apr 19	20.95000 +0.65	21.09	20.30	20.30	514,093
29 Apr 19	20.30000 -0.29	21.22	20.22	20.52	860,905
26 Apr 19	20.59000 -0.73	22.26	20.49	21.53	668,130
25 Apr 19	21.32000 -0.16	21.82	19.50	21.07	2,059,294
24 Apr 19	21.48000 -1.98	23.60	21.44	23.41	1,401,324
23 Apr 19	23.46000 -0.07	24.31	23.35	23.53	630,068
22 Apr 19	23.53000 -0.03	23.81	23.09	23.53	461,906
18 Apr 19	23.56000 -0.77	24.36	22.72	24.36	728,747
17 Apr 19	24.33000 -0.11	25.22	23.99	24.55	735,697
16 Apr 19	24.44000 -0.36	25.50	24.36	24.72	637,713
15 Apr 19	24.80000 +0.88	24.89	23.61	24.04	437,622
12 Apr 19	23.92000 -0.02	24.50	23.60	23.98	797,335
11 Apr 19	23.94000 -0.76	24.70	23.71	24.70	743,588
10 Apr 19	24.70000 +0.13	25.11	24.10	24.73	806,141
09 Apr 19	24.57000 -1.20	25.90	24.30	25.70	752,783
08 Apr 19	25.77000 +0.57	26.25	25.08	25.22	798,356
05 Apr 19	25.20000 -0.20	25.84	25.13	25.51	552,501
04 Apr 19	25.40000 -0.39	26.24	25.13	25.73	678,500
03 Apr 19	25.79000 -0.89	27.29	25.51	26.95	593,877
02 Apr 19	26.68000 -0.24	27.29	26.41	26.99	328,206
01 Apr 19	26.92000 -0.65	28.06	26.80	28.00	385,016
29 Mar 19	27.57000 +0.50	27.91	27.05	27.28	339,295
28 Mar 19	27.07000 +0.96	27.54	26.10	26.10	586,565
27 Mar 19	26.11000 -1.49	27.53	25.47	27.25	835,344
26 Mar 19	27.60000 -0.88	29.44	26.82	28.74	496,365
25 Mar 19	28.48000 -0.10	29.42	28.33	28.52	383,948
22 Mar 19	28.58000 -2.33	30.34	28.17	30.34	519,090
21 Mar 19	30.91000 -0.84	32.15	30.41	31.73	310,670
20 Mar 19	31.75000 +0.34	32.38	30.94	31.50	262,452
19 Mar 19	31.41000 -1.43	33.84	31.19	32.72	535,083
18 Mar 19	32.84000 +2.04	32.87	30.66	30.81	433,345
15 Mar 19	30.80000 +0.79	31.25	30.20	30.25	420,775
14 Mar 19	30.01000 -0.78	30.96	29.51	30.70	293,151
13 Mar 19	30.79000 +0.59	31.60	30.14	30.28	370,621
12 Mar 19	30.20000 -0.48	30.91	29.40	30.75	265,042
11 Mar 19	30.68000 +0.58	31.36	30.55	30.82	285,757
08 Mar 19	30.10000 +0.76	30.66	28.89	29.17	244,921
07 Mar 19	29.34000 -0.10	29.85	28.50	29.29	420,927
06 Mar 19	29.44000 -0.96	30.12	28.97	30.09	868,329
05 Mar 19	30.40000 +0.45	30.75	29.34	29.86	250,600
04 Mar 19	29.95000 -0.54	30.99	29.77	30.49	247,240
01 Mar 19	30.49000 -1.37	32.28	30.43	32.06	671,555
28 Feb 19	31.86000 -1.02	32.85	31.86	32.83	500,163
27 Feb 19	32.88000 -0.83	34.05	32.80	33.44	199,056
26 Feb 19	33.71000 -0.05	34.19	32.73	33.60	179,735
25 Feb 19	33.76000 -0.66	34.89	33.49	34.80	278,437
22 Feb 19	34.42000 +0.60	34.60	33.35	34.16	422,993
21 Feb 19	33.82000 -0.73	34.69	33.60	34.55	171,761
20 Feb 19	34.55000 -0.16	35.92	34.26	34.40	641,709
19 Feb 19	34.71000 -2.49	37.44	34.04	37.07	659,611
15 Feb 19	37.20000 -0.62	38.55	37.13	37.75	176,969
14 Feb 19	37.82000 -0.21	38.14	37.31	37.83	239,592
13 Feb 19	38.03000 -0.52	39.34	37.62	38.25	482,031
12 Feb 19	38.55000 +0.00	39.89	38.42	39.11	604,313
11 Feb 19	38.55000 +1.46	38.98	36.78	37.10	415,117
08 Feb 19	37.09000 +0.89	37.18	35.99	36.27	238,005
07 Feb 19	36.20000 -0.77	37.12	35.67	37.03	239,903
06 Feb 19	36.97000 -0.02	37.41	36.60	36.62	326,611
05 Feb 19	36.99000 +1.36	37.63	35.37	35.43	634,511
04 Feb 19	35.63000 -0.10	36.40	35.31	35.31	201,069
01 Feb 19	35.73000 +0.08	35.87	34.90	35.52	306,039
31 Jan 19	35.65000 +0.50	35.92	35.07	35.59	296,829
30 Jan 19	35.15000 +0.06	35.40	34.43	34.62	189,682
29 Jan 19	35.09000 +0.47	35.19	34.39	34.95	100,986
28 Jan 19	34.62000 +0.04	34.76	32.93	33.92	176,520
25 Jan 19	34.58000 -1.03	36.39	34.39	35.80	343,680
24 Jan 19	35.61000 +0.63	35.74	34.87	34.98	315,379
23 Jan 19	34.98000 +0.01	35.47	34.65	34.65	379,596
22 Jan 19	34.97000 -0.80	36.00	34.08	36.00	302,226
18 Jan 19	35.77000 +0.42	36.56	35.69	35.72	423,113
17 Jan 19	35.35000 -0.57	35.88	34.81	35.60	504,244
16 Jan 19	35.92000 -0.09	36.83	35.75	35.93	351,738
15 Jan 19	36.01000 +0.22	36.27	35.61	35.95	195,320
14 Jan 19	35.79000 -0.61	36.26	34.94	35.89	201,944
11 Jan 19	36.40000 +0.60	36.85	35.21	35.57	364,790
10 Jan 19	35.80000 -1.16	36.54	34.80	36.54	410,558
09 Jan 19	36.96000 +0.47	38.24	36.37	36.80	662,919
08 Jan 19	36.49000 +0.68	36.50	35.20	35.96	186,537
07 Jan 19	35.81000 +0.46	36.41	35.23	35.70	251,293
04 Jan 19	35.35000 +1.94	36.04	34.13	34.13	383,858
03 Jan 19	33.41000 +0.11	34.43	32.79	33.28	192,705
02 Jan 19	33.30000 +1.49	33.68	31.03	31.82	282,331
31 Dec 18	31.81000 +1.39	32.65	30.43	30.77	172,215
28 Dec 18	30.42000 -0.29	31.09	29.96	30.91	192,576
27 Dec 18	30.71000 +0.76	30.73	29.01	29.77	176,935
26 Dec 18	29.95000 +1.56	30.20	28.00	28.62	276,543
24 Dec 18	28.39000 -1.79	30.12	28.35	29.78	114,109
21 Dec 18	30.18000 +0.40	30.92	29.14	29.85	355,711
20 Dec 18	29.78000 -1.20	31.86	29.60	31.26	365,058
19 Dec 18	30.98000 -1.62	33.33	30.86	32.64	230,224
18 Dec 18	32.60000 +0.04	33.24	31.69	32.80	119,502
17 Dec 18	32.56000 -1.53	33.95	31.81	33.70	457,484
14 Dec 18	34.09000 +0.22	34.14	33.07	33.38	143,406
13 Dec 18	33.87000 -0.56	34.60	33.80	34.60	117,116
12 Dec 18	34.43000 -0.17	35.05	33.49	34.83	252,661
11 Dec 18	34.60000 +0.76	34.68	33.62	34.30	134,866
10 Dec 18	33.84000 -1.88	35.67	33.82	35.26	159,961
07 Dec 18	35.72000 -1.21	37.29	35.11	36.88	236,543
06 Dec 18	36.93000 +0.61	37.12	34.59	34.73	221,817
04 Dec 18	36.32000 -1.13	37.50	36.05	37.50	163,754
03 Dec 18	37.45000 +2.30	38.33	36.46	36.65	492,883
30 Nov 18	35.15000 +0.07	35.67	34.69	35.00	212,350
29 Nov 18	35.08000 +1.85	36.03	33.50	33.50	620,592
28 Nov 18	33.23000 +0.29	33.80	32.35	33.05	495,196
27 Nov 18	32.94000 -0.62	33.65	32.58	33.28	138,333
26 Nov 18	33.56000 +0.35	33.72	32.76	33.29	326,153
23 Nov 18	33.21000 -0.47	33.37	32.29	32.96	178,101
21 Nov 18	33.68000 +1.44	34.19	32.89	33.43	234,541
20 Nov 18	32.24000 -1.99	33.77	31.40	33.64	1,277,330
19 Nov 18	34.23000 -0.31	34.80	33.83	34.42	216,894
16 Nov 18	34.54000 +0.14	34.88	33.29	34.29	274,378
15 Nov 18	34.40000 +1.49	34.79	32.79	33.29	331,806
14 Nov 18	32.91000 +2.13	32.97	30.90	31.35	327,497
13 Nov 18	30.78000 -2.64	33.38	30.41	33.07	475,035
12 Nov 18	33.42000 -1.22	34.18	32.87	34.18	145,476
09 Nov 18	34.64000 -0.26	35.16	34.42	34.81	275,296
08 Nov 18	34.90000 -0.05	36.12	34.26	34.93	190,421
07 Nov 18	34.95000 -0.80	35.83	34.74	35.83	159,030
06 Nov 18	35.75000 -0.26	37.11	35.65	35.82	222,705
05 Nov 18	36.01000 -0.03	36.12	34.82	36.04	284,276
02 Nov 18	36.04000 +0.94	37.17	35.37	35.45	414,862
01 Nov 18	35.10000 +1.99	35.25	33.24	33.44	528,292
31 Oct 18	33.11000 +1.87	33.27	30.65	31.36	409,021
30 Oct 18	31.24000 +0.28	31.77	30.84	31.10	190,850
29 Oct 18	30.96000 +0.78	31.95	30.55	30.66	469,333
26 Oct 18	30.18000 +0.15	31.29	29.02	29.82	289,532
25 Oct 18	30.03000 +1.14	30.51	28.88	29.11	192,344
24 Oct 18	28.89000 -0.38	29.69	28.78	29.33	282,046
23 Oct 18	29.27000 -0.90	30.05	28.83	29.53	244,792
22 Oct 18	30.17000 +0.08	30.93	29.03	30.64	634,067
19 Oct 18	30.09000 +0.70	30.29	29.23	29.74	1,164,687
18 Oct 18	29.39000 -0.74	30.12	29.25	29.79	287,673
17 Oct 18	30.13000 -1.44	31.37	29.71	31.37	405,838
16 Oct 18	31.57000 +0.94	31.72	30.32	30.43	312,156
15 Oct 18	30.63000 +0.65	31.10	29.86	30.00	137,309
12 Oct 18	29.98000 +1.37	30.40	28.95	29.23	441,245
11 Oct 18	28.61000 -0.80	30.15	28.21	29.22	685,248
10 Oct 18	29.41000 -0.87	30.60	29.25	30.26	383,266
09 Oct 18	30.28000 -0.22	30.83	29.69	30.46	525,137
08 Oct 18	30.50000 +0.13	31.12	30.19	30.62	222,487
05 Oct 18	30.37000 +0.27	31.11	30.00	30.00	316,706
04 Oct 18	30.10000 -2.15	31.70	29.71	31.66	517,675
03 Oct 18	32.25000 +0.25	34.11	32.08	32.93	596,346
02 Oct 18	32.00000 -0.15	33.79	31.83	31.93	662,968
01 Oct 18	32.15000 +1.10	32.31	30.77	31.21	338,386
28 Sep 18	31.05000 -1.37	32.07	30.25	31.94	392,252
27 Sep 18	32.42000 -0.50	34.05	31.93	33.36	932,597
26 Sep 18	32.92000 -2.30	35.79	32.79	35.50	1,128,236
25 Sep 18	35.22000 -0.58	36.31	32.31	34.80	803,334
24 Sep 18	35.80000 -1.97	37.90	35.40	37.02	612,216
21 Sep 18	37.77000 +1.00	38.93	35.78	36.74	868,217
20 Sep 18	36.77000 +3.81	36.96	33.32	33.32	1,188,132
19 Sep 18	32.96000 +2.10	33.31	30.71	30.71	648,463
18 Sep 18	30.86000 +0.45	31.12	29.86	30.20	703,840
17 Sep 18	30.41000 +1.21	30.62	29.00	29.10	1,019,205
14 Sep 18	29.20000 -0.34	29.74	28.78	29.65	391,307
13 Sep 18	29.54000 -0.07	30.80	29.48	29.67	304,232
12 Sep 18	29.61000 +0.12	30.66	29.25	29.63	367,838
11 Sep 18	29.49000 -1.20	30.50	29.00	30.50	928,427
10 Sep 18	30.69000 -0.07	31.06	30.01	30.61	481,468
07 Sep 18	30.76000 +0.21	31.26	30.50	30.50	690,567
06 Sep 18	30.55000 +1.28	32.14	29.34	29.86	984,789
05 Sep 18	29.27000 +2.51	29.83	26.80	26.80	759,138
04 Sep 18	26.76000 -3.68	28.78	26.06	28.50	789,913
31 Aug 18	30.44000 +4.41	31.01	26.03	26.04	1,238,326
30 Aug 18	26.03000 -1.88	28.06	24.93	28.06	1,479,739
29 Aug 18	27.91000 -1.89	29.96	27.80	29.88	802,442
28 Aug 18	29.80000 -0.35	30.38	29.25	30.20	387,068
27 Aug 18	30.15000 +0.42	31.23	29.86	29.88	754,319
24 Aug 18	29.73000 -1.33	31.37	28.71	31.27	573,827
23 Aug 18	31.06000 -0.78	32.39	31.02	31.65	174,632
22 Aug 18	31.84000 +0.44	31.95	30.82	31.35	175,005
21 Aug 18	31.40000 -0.11	31.80	31.37	31.46	325,357
20 Aug 18	31.51000 -0.01	31.88	30.73	31.33	281,859
17 Aug 18	31.52000 -0.49	32.23	30.68	31.88	455,787
16 Aug 18	32.01000 +0.24	32.55	31.07	31.75	895,765
15 Aug 18	31.77000 -0.70	32.63	31.27	32.08	652,162
14 Aug 18	32.47000 -0.30	33.75	32.40	33.10	566,730
13 Aug 18	32.77000 -2.46	35.40	31.20	34.73	938,906
10 Aug 18	35.23000 -1.79	36.60	35.10	36.60	581,806
09 Aug 18	37.02000 +0.13	37.72	36.16	36.89	273,569
08 Aug 18	36.89000 -1.47	38.36	36.50	38.36	398,811
07 Aug 18	38.36000 -1.14	39.35	37.42	39.35	1,301,698
06 Aug 18	39.50000 -0.46	40.06	39.31	39.92	265,580
03 Aug 18	39.96000 +0.14	40.76	39.83	39.86	235,297
02 Aug 18	39.82000 -0.93	40.72	39.44	40.55	176,008
01 Aug 18	40.75000 -1.40	42.85	40.60	42.06	259,822
31 Jul 18	42.15000 -0.27	42.99	41.18	42.99	163,065
30 Jul 18	42.42000 +0.23	43.67	42.27	42.40	244,119
27 Jul 18	42.19000 +1.49	43.17	40.85	40.86	443,651
26 Jul 18	40.70000 +0.47	40.90	39.86	40.25	328,735
25 Jul 18	40.23000 +1.64	40.55	38.46	38.60	317,677
24 Jul 18	38.59000 +0.80	39.03	37.88	37.93	108,173
23 Jul 18	37.79000 -0.61	38.32	37.57	38.09	122,363
20 Jul 18	38.40000 +0.95	38.68	37.32	37.65	226,912
19 Jul 18	37.45000 -0.93	38.30	36.97	37.98	245,127
18 Jul 18	38.38000 +0.77	38.52	37.10	37.43	149,796
17 Jul 18	37.61000 -0.02	38.02	36.94	37.42	195,819
16 Jul 18	37.63000 -0.43	38.12	37.37	38.02	131,986
13 Jul 18	38.06000 -0.05	38.69	37.56	38.19	267,734
12 Jul 18	38.11000 -0.23	38.97	37.71	38.08	235,457
11 Jul 18	38.34000 -0.95	39.05	38.07	39.05	142,324
10 Jul 18	39.29000 -0.88	40.83	38.64	40.05	355,189
09 Jul 18	40.17000 +2.75	40.22	37.78	37.78	814,743
06 Jul 18	37.42000 -0.62	38.22	36.44	37.76	452,834
05 Jul 18	38.04000 -0.46	38.99	37.04	38.54	425,984
03 Jul 18	38.50000 +4.55	38.96	34.10	34.10	591,702
02 Jul 18	33.95000 -1.82	35.74	32.18	35.15	994,123
29 Jun 18	35.77000 -1.66	37.54	35.08	37.02	1,390,740
28 Jun 18	37.43000 -0.40	38.39	37.00	37.75	1,112,688
27 Jun 18	37.83000 -3.19	40.95	37.44	40.95	1,311,372
26 Jun 18	41.02000 -0.71	42.61	40.80	41.83	451,511
25 Jun 18	41.73000 -1.87	43.96	41.59	43.96	635,571
22 Jun 18	43.60000 -1.10	45.13	43.38	44.70	337,429
21 Jun 18	44.70000 +1.76	47.65	44.40	46.98	993,576
20 Jun 18	42.94000 +0.22	43.97	42.69	42.93	332,457
19 Jun 18	42.72000 +1.49	43.60	40.70	40.70	1,118,513
18 Jun 18	41.23000 -3.02	43.39	40.21	43.39	1,280,028
15 Jun 18	44.25000 +0.24	44.61	43.62	44.41	635,578
14 Jun 18	44.01000 -3.64	48.03	43.86	47.70	635,116
13 Jun 18	47.65000 -0.90	48.72	46.85	48.31	500,947
12 Jun 18	48.55000 -0.76	49.62	48.27	49.27	259,597
11 Jun 18	49.31000 -0.43	49.77	48.47	49.75	516,286
08 Jun 18	49.74000 +1.60	51.19	48.10	50.28	537,423
07 Jun 18	48.14000 -0.77	49.06	46.88	48.74	609,679
06 Jun 18	48.91000 -0.82	50.29	48.77	49.89	326,796
05 Jun 18	49.73000 +1.54	50.90	48.33	48.33	702,868
04 Jun 18	48.19000 +0.54	49.07	47.68	48.02	567,303
01 Jun 18	47.65000 -0.05	48.45	46.50	47.73	540,838
31 May 18	47.70000 -1.30	50.22	47.11	49.18	949,361
30 May 18	49.00000 +0.13	49.60	48.41	48.80	529,902
29 May 18	48.87000 -3.55	51.94	47.57	51.00	801,660
25 May 18	52.42000 +0.01	52.81	51.62	52.36	240,691
24 May 18	52.41000 -0.38	53.30	51.95	52.68	491,785
23 May 18	52.79000 -0.61	53.12	51.96	53.12	346,405
22 May 18	53.40000 -0.35	55.59	53.26	54.17	423,161
21 May 18	53.75000 -0.34	54.53	53.56	54.29	304,287
18 May 18	54.09000 -0.11	54.64	53.40	53.93	328,405
17 May 18	54.20000 +0.20	54.55	53.31	54.12	530,032
16 May 18	54.00000 +0.37	55.86	52.45	54.63	539,556
15 May 18	53.63000 +1.13	54.93	51.07	51.19	983,419
14 May 18	52.50000 +0.09	53.12	49.85	52.00	734,930
11 May 18	52.41000 -2.24	55.15	52.15	54.56	568,547
10 May 18	54.65000 +4.17	54.87	51.23	51.69	1,083,350
09 May 18	50.48000 +3.40	51.75	47.08	47.23	1,004,931
08 May 18	47.08000 -3.43	51.17	46.25	50.24	1,464,171
07 May 18	50.51000 -2.00	53.56	50.33	52.24	479,347
04 May 18	52.51000 +1.30	54.44	51.79	54.05	823,332
03 May 18	51.21000 -4.04	55.14	50.52	55.00	656,747
02 May 18	55.25000 -1.78	57.10	55.03	57.10	444,893
01 May 18	57.03000 -0.01	57.81	56.84	57.25	332,220
30 Apr 18	57.04000 +2.35	57.52	55.46	55.46	416,110
27 Apr 18	54.69000 +0.43	55.58	54.08	54.55	371,916
26 Apr 18	54.26000 -2.12	56.39	53.39	56.39	440,482
25 Apr 18	56.38000 -0.78	56.85	55.58	56.72	171,671
24 Apr 18	57.16000 +0.82	58.20	56.42	56.54	201,117
23 Apr 18	56.34000 -0.14	57.50	56.10	56.58	199,064
20 Apr 18	56.48000 -0.84	57.40	55.91	56.74	252,338
19 Apr 18	57.32000 -0.48	59.18	54.67	57.83	679,736
18 Apr 18	57.80000 -1.26	59.72	57.78	59.36	584,847
17 Apr 18	59.06000 +1.70	59.11	57.27	57.36	224,752
16 Apr 18	57.36000 -1.46	58.82	57.03	58.74	165,239
13 Apr 18	58.82000 -0.15	59.63	58.32	59.00	76,445
12 Apr 18	58.97000 +0.72	59.14	57.10	58.24	313,900
11 Apr 18	58.25000 -0.99	60.09	57.97	58.77	207,496
10 Apr 18	59.24000 -0.03	59.86	58.24	59.46	279,931
09 Apr 18	59.27000 -0.33	60.06	58.83	59.95	168,328
06 Apr 18	59.60000 -0.43	59.98	59.15	59.44	84,237
05 Apr 18	60.03000 +1.01	60.52	58.99	59.50	199,256
04 Apr 18	59.02000 +0.01	59.67	56.70	58.37	219,582
03 Apr 18	59.01000 +0.14	59.43	58.73	59.00	108,759
02 Apr 18	58.87000 -0.73	59.60	58.38	59.60	179,048
29 Mar 18	59.60000 -0.28	60.17	59.03	60.17	241,888
28 Mar 18	59.88000 -0.65	60.84	58.78	60.38	169,721
27 Mar 18	60.53000 -0.97	62.20	60.14	61.75	139,632
26 Mar 18	61.50000 +0.49	62.15	61.08	61.49	261,428
23 Mar 18	61.01000 -0.29	61.71	60.58	61.66	114,467
22 Mar 18	61.30000 -0.45	62.13	61.14	61.14	180,774
21 Mar 18	61.75000 +0.11	63.12	61.34	61.79	160,140
20 Mar 18	61.64000 -0.27	62.13	61.46	61.91	288,464
19 Mar 18	61.91000 -1.91	63.52	60.53	63.31	177,929
16 Mar 18	63.82000 -0.57	64.59	63.22	64.15	118,582
15 Mar 18	64.39000 -0.71	65.60	63.30	64.84	177,060
14 Mar 18	65.10000 +0.03	65.70	64.28	64.89	814,814
13 Mar 18	65.07000 +1.59	65.88	63.92	65.62	349,381
12 Mar 18	63.48000 -0.03	64.78	62.66	63.44	190,916
09 Mar 18	63.51000 +1.61	64.89	62.81	62.81	316,141
08 Mar 18	61.90000 +0.30	62.85	60.95	61.46	178,148
07 Mar 18	61.60000 -0.17	61.96	60.66	61.67	122,119
06 Mar 18	61.77000 +0.37	62.86	61.30	61.41	103,069
05 Mar 18	61.40000 +0.76	61.61	60.08	60.47	159,466
02 Mar 18	60.64000 -1.12	61.00	60.09	61.00	214,114
01 Mar 18	61.76000 -1.57	63.81	61.27	63.47	209,306
28 Feb 18	63.33000 +0.66	64.16	62.53	62.69	238,239
27 Feb 18	62.67000 -2.32	65.10	62.53	64.99	224,163
26 Feb 18	64.99000 +1.06	65.33	62.82	63.75	309,252
23 Feb 18	63.93000 -0.97	65.77	63.51	65.21	163,564
22 Feb 18	64.90000 -0.21	66.02	64.81	65.52	144,042
21 Feb 18	65.11000 +0.74	66.19	64.12	64.39	368,557
20 Feb 18	64.37000 +0.44	65.53	63.54	64.00	391,646
16 Feb 18	63.93000 +1.65	64.96	62.42	63.07	552,084
15 Feb 18	62.28000 +1.23	62.87	61.13	61.13	676,538
14 Feb 18	61.05000 +0.96	61.41	59.76	59.85	353,438
13 Feb 18	60.09000 -0.90	60.94	60.00	60.86	128,539
12 Feb 18	60.99000 +1.99	61.96	58.71	59.65	272,391
09 Feb 18	59.00000 -2.14	61.61	57.18	61.43	534,834
08 Feb 18	61.14000 -2.66	64.29	60.69	64.06	273,851
07 Feb 18	63.80000 -1.69	67.38	63.07	65.67	155,281
06 Feb 18	65.49000 +3.23	67.13	58.49	59.16	501,638
05 Feb 18	62.26000 -2.59	63.36	61.56	62.06	458,961
02 Feb 18	64.85000 -4.66	69.48	64.22	69.43	345,520
01 Feb 18	69.51000 -0.99	70.96	69.44	70.40	162,126
31 Jan 18	70.50000 +1.83	70.93	68.43	69.18	183,820
30 Jan 18	68.67000 -0.82	69.13	68.00	69.13	195,481
29 Jan 18	69.49000 -0.96	70.47	68.26	70.47	153,936
26 Jan 18	70.45000 +0.50	70.50	69.82	70.20	128,886
25 Jan 18	69.95000 +0.34	70.57	69.42	70.00	259,982
24 Jan 18	69.61000 +0.71	70.31	68.90	69.51	223,472
23 Jan 18	68.90000 -1.16	70.27	68.81	70.22	159,772
22 Jan 18	70.06000 +0.12	70.28	69.57	69.82	215,753
19 Jan 18	69.94000 -1.24	71.99	69.64	71.38	187,594
18 Jan 18	71.18000 -0.47	72.98	70.86	71.65	201,612
17 Jan 18	71.65000 +0.74	72.50	70.91	71.24	314,669
16 Jan 18	70.91000 +0.42	72.39	70.48	70.48	386,741
12 Jan 18	70.49000 +0.45	72.03	70.00	70.00	316,096
11 Jan 18	70.04000 +0.16	70.53	69.62	69.91	222,192
10 Jan 18	69.88000 -0.12	70.36	68.75	69.60	240,763
09 Jan 18	70.00000 +0.16	70.47	69.82	70.42	205,321
08 Jan 18	69.84000 +0.55	70.01	67.89	68.87	144,824
05 Jan 18	69.29000 +0.40	69.85	68.16	69.20	125,215
04 Jan 18	68.89000 -1.01	69.80	68.32	69.80	130,202
03 Jan 18	69.90000 +0.74	69.90	68.45	69.45	161,117
02 Jan 18	69.16000 +1.88	69.74	68.30	68.71	322,353
29 Dec 17	67.28000 +0.26	67.64	66.07	66.86	109,562
28 Dec 17	67.02000 -0.34	67.47	66.60	67.30	299,166
27 Dec 17	67.36000 +0.04	67.48	67.10	67.30	202,533
26 Dec 17	67.32000 -0.11	67.73	66.51	67.73	297,842
22 Dec 17	67.43000 +0.08	68.00	66.92	67.64	201,888
21 Dec 17	67.35000 +1.13	67.61	65.99	66.31	394,188
20 Dec 17	66.22000 +1.13	66.35	65.33	65.55	246,405
19 Dec 17	65.09000 +1.40	66.61	63.88	63.91	289,784
18 Dec 17	63.69000 +0.19	64.99	62.66	64.15	497,991
15 Dec 17	63.50000 +0.01	64.34	62.47	62.63	243,395
14 Dec 17	63.49000 -0.44	65.23	63.09	64.38	201,532
13 Dec 17	63.93000 -0.54	64.91	63.08	64.11	202,080
12 Dec 17	64.47000 -0.79	65.85	64.22	65.10	253,714
11 Dec 17	65.26000 +0.35	65.84	64.09	65.00	517,770
08 Dec 17	64.91000 +1.26	66.10	63.60	64.07	288,999
07 Dec 17	63.65000 +0.22	64.20	62.96	63.48	729,024
06 Dec 17	63.43000 +1.34	63.74	61.22	62.14	314,310
05 Dec 17	62.09000 -0.11	62.70	61.92	62.08	164,521
04 Dec 17	62.20000 -1.57	63.91	61.72	63.77	164,835
01 Dec 17	63.77000 +0.05	64.75	63.14	64.17	163,221
30 Nov 17	63.72000 -0.22	64.57	63.38	63.55	1,146,982
29 Nov 17	63.94000 -0.90	64.89	63.35	64.61	136,179
28 Nov 17	64.84000 -0.60	65.95	64.46	65.58	107,885
27 Nov 17	65.44000 -1.88	67.63	65.19	67.52	110,639
24 Nov 17	67.32000 -0.08	68.60	66.76	67.75	229,686
22 Nov 17	67.40000 +2.76	67.87	64.52	65.00	220,003
21 Nov 17	64.64000 +1.03	64.92	63.57	64.33	153,121
20 Nov 17	63.61000 -1.23	64.58	62.59	64.58	112,604
17 Nov 17	64.84000 +0.12	64.98	63.51	64.72	122,613
16 Nov 17	64.72000 +2.21	65.21	62.10	63.28	252,356
15 Nov 17	62.51000 +2.49	62.88	58.58	59.82	376,541
14 Nov 17	60.02000 -2.40	62.91	58.43	62.89	378,985
13 Nov 17	62.42000 -1.40	64.10	62.32	64.07	191,139
10 Nov 17	63.82000 -3.01	67.34	63.41	66.32	100,760
09 Nov 17	66.83000 +1.03	67.21	66.00	66.29	228,533
08 Nov 17	65.80000 -0.26	67.23	64.74	66.53	203,185
07 Nov 17	66.06000 -1.44	68.04	65.99	67.35	141,704
06 Nov 17	67.50000 +0.47	68.10	66.05	67.41	73,302
03 Nov 17	67.03000 -1.89	69.31	66.08	68.54	150,364
02 Nov 17	68.92000 +0.66	69.44	68.25	68.53	222,067
01 Nov 17	68.26000 +0.43	68.78	67.63	68.23	339,260
31 Oct 17	67.83000 +1.38	68.65	66.04	66.20	214,971
30 Oct 17	66.45000 -1.00	67.04	65.96	67.04	140,295
27 Oct 17	67.45000 -1.01	68.99	67.28	68.64	196,208
26 Oct 17	68.46000 -0.63	69.99	68.02	69.71	241,109
25 Oct 17	69.09000 -2.02	71.05	67.74	71.00	507,382
24 Oct 17	71.11000 +1.22	71.39	69.41	70.11	504,781
23 Oct 17	69.89000 +3.29	70.27	67.19	67.19	630,935
20 Oct 17	66.60000 +2.22	66.70	64.29	64.29	297,281
19 Oct 17	64.38000 +0.69	64.71	61.46	63.17	206,149
18 Oct 17	63.69000 -0.45	64.50	62.57	64.22	292,164
17 Oct 17	64.14000 -2.68	66.43	64.00	66.43	254,756
16 Oct 17	66.82000 -0.92	67.71	66.60	67.50	120,997
13 Oct 17	67.74000 -0.18	68.17	67.50	68.00	245,316
12 Oct 17	67.92000 +0.46	68.24	67.01	67.50	160,023
11 Oct 17	67.46000 +0.30	68.57	66.88	67.27	109,839
10 Oct 17	67.16000 -0.19	67.97	66.88	67.66	226,931
09 Oct 17	67.35000 +0.06	67.94	67.00	67.64	168,154
06 Oct 17	67.29000 +0.10	67.80	66.01	66.86	243,658
05 Oct 17	67.19000 +1.30	68.00	65.83	66.03	203,619
04 Oct 17	65.89000 -0.16	66.51	64.65	66.07	209,969
03 Oct 17	66.05000 +0.24	67.32	65.65	65.97	289,549
02 Oct 17	65.81000 +0.71	66.87	64.75	65.25	188,761
29 Sep 17	65.10000 +3.10	65.30	61.90	62.01	389,920
28 Sep 17	62.00000 +0.46	62.48	61.02	61.42	201,095
27 Sep 17	61.54000 +0.34	62.17	60.65	61.58	166,115
26 Sep 17	61.20000 -0.27	62.17	60.75	61.74	119,222
25 Sep 17	61.47000 -0.89	62.30	61.14	62.25	267,668
22 Sep 17	62.36000 +0.88	62.46	61.06	61.06	145,067
21 Sep 17	61.48000 +1.12	61.62	60.20	60.20	230,462
20 Sep 17	60.36000 -0.15	61.02	60.00	60.83	120,294
19 Sep 17	60.51000 -0.42	61.35	60.36	60.83	73,011
18 Sep 17	60.93000 +0.20	61.16	59.26	60.82	72,436
15 Sep 17	60.73000 -0.28	61.01	60.00	60.63	108,747
14 Sep 17	61.01000 +0.36	61.21	60.02	60.55	50,295
13 Sep 17	60.65000 -0.75	62.09	60.42	61.44	157,701
12 Sep 17	61.40000 -0.55	62.49	60.81	61.93	121,353
11 Sep 17	61.95000 +0.05	62.77	61.62	62.18	199,973
08 Sep 17	61.90000 -0.57	62.54	60.61	62.54	100,543
07 Sep 17	62.47000 +0.46	62.82	61.95	62.11	162,155
06 Sep 17	62.01000 -0.69	62.95	61.66	62.86	196,064
05 Sep 17	62.70000 +0.75	63.00	61.48	62.14	130,790
01 Sep 17	61.95000 +0.94	62.48	60.21	61.26	100,328
31 Aug 17	61.01000 -0.35	62.00	60.76	61.43	224,685
30 Aug 17	61.36000 -0.49	62.25	61.11	61.85	144,575
29 Aug 17	61.85000 -0.76	62.95	61.55	62.95	144,815
28 Aug 17	62.61000 +0.55	63.02	61.24	62.61	244,232
25 Aug 17	62.06000 -0.75	63.34	61.89	63.07	180,683
24 Aug 17	62.81000 +3.32	62.99	59.60	59.60	356,331
23 Aug 17	59.49000 +0.75	60.24	58.24	58.49	352,322
22 Aug 17	58.74000 +0.54	59.54	57.81	58.51	291,036
21 Aug 17	58.20000 -1.70	60.58	57.79	59.80	141,623
18 Aug 17	59.90000 -0.31	61.07	59.77	59.90	301,112
17 Aug 17	60.21000 -2.13	62.17	60.21	62.17	304,286
16 Aug 17	62.34000 +0.36	62.87	62.04	62.26	267,951
15 Aug 17	61.98000 +0.86	62.31	60.31	61.00	328,273
14 Aug 17	61.12000 +6.11	61.27	57.06	57.06	1,054,638
11 Aug 17	55.01000 +1.61	56.91	50.88	52.79	399,962
10 Aug 17	53.40000 +0.53	53.40	52.54	52.88	154,869
09 Aug 17	52.87000 -1.54	54.76	52.32	54.22	200,887
08 Aug 17	54.41000 -1.63	56.18	54.19	55.72	187,452
07 Aug 17	56.04000 -0.60	56.74	55.83	56.37	96,090
04 Aug 17	56.64000 +0.57	56.88	56.08	56.08	234,810
03 Aug 17	56.07000 +0.17	56.35	55.61	55.61	171,611
02 Aug 17	55.90000 +0.57	55.98	55.29	55.38	206,962
01 Aug 17	55.33000 +0.98	56.19	54.42	54.55	195,147
31 Jul 17	54.35000 -0.20	55.36	53.79	54.57	180,713
28 Jul 17	54.55000 +0.52	54.99	53.63	54.04	192,645
27 Jul 17	54.03000 -0.23	54.53	53.53	54.27	160,655
26 Jul 17	54.26000 -0.44	55.53	53.88	54.71	167,978
25 Jul 17	54.70000 -0.64	55.54	54.36	55.54	474,357
24 Jul 17	55.34000 -0.53	56.15	54.96	55.87	318,191
21 Jul 17	55.87000 +1.34	56.44	54.55	54.65	381,602
20 Jul 17	54.53000 +1.63	54.84	52.71	52.89	374,708
19 Jul 17	52.90000 +0.22	53.00	52.15	52.75	444,943
18 Jul 17	52.68000 -0.32	53.02	51.51	52.99	478,600
17 Jul 17	53.00000 -1.78	54.54	52.76	54.53	357,852
14 Jul 17	54.78000 -0.02	55.80	54.06	54.80	191,120
13 Jul 17	54.80000 -1.64	56.71	53.70	56.08	673,960
12 Jul 17	56.44000 -0.35	57.74	56.10	57.51	169,953
11 Jul 17	56.79000 -0.31	57.20	56.53	56.83	273,314
10 Jul 17	57.10000 -1.83	59.11	56.91	58.93	234,434
07 Jul 17	58.93000 +0.04	59.40	58.61	59.04	146,747
06 Jul 17	58.89000 +0.39	59.33	58.35	58.35	208,815
05 Jul 17	58.50000 -0.16	59.29	58.40	58.41	138,512
03 Jul 17	58.66000 -0.19	59.82	58.39	58.71	80,595
30 Jun 17	58.85000 +0.22	59.64	58.62	58.62	150,460
29 Jun 17	58.63000 -0.53	59.26	58.26	59.17	120,909
28 Jun 17	59.16000 +0.63	59.69	58.13	58.71	200,599
27 Jun 17	58.53000 -0.63	60.23	58.01	59.12	282,035
26 Jun 17	59.16000 +0.31	59.76	58.21	58.94	164,337
23 Jun 17	58.85000 -1.14	60.38	58.32	59.84	168,962
22 Jun 17	59.99000 +1.52	60.14	58.60	58.60	388,812
21 Jun 17	58.47000 -5.33	59.69	55.58	58.35	2,018,662
20 Jun 17	63.80000 -1.15	65.49	63.69	64.98	261,684
19 Jun 17	64.95000 +2.20	65.51	62.92	62.92	524,632
16 Jun 17	62.75000 +0.80	62.86	60.80	62.20	167,184
15 Jun 17	61.95000 -1.01	62.64	61.51	62.15	256,578
14 Jun 17	62.96000 +0.50	63.69	61.91	62.63	164,057
13 Jun 17	62.46000 +0.31	62.59	61.32	62.04	270,993
12 Jun 17	62.15000 -1.84	63.99	61.71	63.99	326,949
09 Jun 17	63.99000 +0.68	64.18	62.65	63.11	278,956
08 Jun 17	63.31000 +0.61	64.00	62.04	62.76	335,804
07 Jun 17	62.70000 -0.13	63.75	62.50	62.71	694,735
06 Jun 17	62.83000 -1.03	64.96	62.50	64.09	339,817
05 Jun 17	63.86000 -0.41	64.71	63.50	64.46	157,350
02 Jun 17	64.27000 -0.15	65.21	63.65	64.91	266,488
01 Jun 17	64.42000 +1.90	65.19	62.01	62.71	268,961
31 May 17	62.52000 -0.24	63.14	62.42	62.55	312,809
30 May 17	62.76000 -0.25	64.26	62.55	63.49	238,255
26 May 17	63.01000 +0.49	63.86	62.24	62.70	216,404
25 May 17	62.52000 +2.08	63.24	60.64	60.64	380,868
24 May 17	60.44000 +1.26	60.65	59.09	59.24	198,572
23 May 17	59.18000 -0.25	59.96	59.03	59.35	185,518
22 May 17	59.43000 -0.13	59.98	58.70	59.74	127,081
19 May 17	59.56000 +2.49	59.95	57.22	57.22	236,138
18 May 17	57.07000 -2.21	58.59	55.91	58.56	403,259
17 May 17	59.28000 -0.18	60.00	58.67	59.42	258,124
16 May 17	59.46000 +0.61	60.07	58.72	59.00	232,886
15 May 17	58.85000 -0.98	60.41	58.66	60.14	224,497
12 May 17	59.83000 +0.69	60.67	58.58	59.37	272,795
11 May 17	59.14000 +0.39	59.50	58.06	58.78	166,130
10 May 17	58.75000 +1.29	58.88	57.60	57.91	288,163
09 May 17	57.46000 -0.61	58.21	57.14	58.21	365,865
08 May 17	58.07000 +0.04	58.53	57.59	58.15	350,123
05 May 17	58.03000 +0.05	58.15	57.42	57.90	244,988
04 May 17	57.98000 -0.10	58.25	57.21	57.91	300,133
03 May 17	58.08000 +1.00	58.23	56.65	56.71	192,779
02 May 17	57.08000 +2.39	57.10	54.39	55.07	354,570
01 May 17	54.69000 +0.15	55.06	54.23	54.66	91,731
28 Apr 17	54.54000 -0.45	55.07	54.38	54.80	262,527
27 Apr 17	54.99000 -1.25	56.17	53.54	56.17	328,649
26 Apr 17	56.24000 -1.50	57.96	56.13	57.74	227,442
25 Apr 17	57.74000 -1.12	59.05	57.52	59.00	176,892
24 Apr 17	58.86000 +1.08	58.95	57.96	58.01	127,168
21 Apr 17	57.78000 +0.05	57.99	57.16	57.28	112,497
20 Apr 17	57.73000 +0.95	57.76	56.55	56.90	123,455
19 Apr 17	56.78000 -1.33	58.20	56.44	58.20	242,865
18 Apr 17	58.11000 -0.84	59.32	57.87	58.79	152,785
17 Apr 17	58.95000 +0.68	59.29	58.75	58.86	176,596
13 Apr 17	58.27000 +0.02	59.39	58.02	58.58	140,747
12 Apr 17	58.25000 -0.48	58.48	57.53	58.47	536,963
11 Apr 17	58.73000 -0.45	60.36	58.36	60.15	654,825
10 Apr 17	59.18000 +3.16	59.18	55.97	56.31	531,283
07 Apr 17	56.02000 -0.52	56.66	55.79	56.61	341,384
06 Apr 17	56.54000 +1.67	56.97	54.57	54.84	346,506
05 Apr 17	54.87000 +0.08	55.09	53.88	55.00	321,240
04 Apr 17	54.79000 +1.34	54.99	53.45	53.45	141,778
03 Apr 17	53.45000 -0.77	54.22	53.01	54.08	745,087
31 Mar 17	54.22000 -0.78	55.57	54.01	54.94	286,979
30 Mar 17	55.00000 +0.80	55.17	53.52	54.43	237,287
29 Mar 17	54.20000 +1.21	54.79	53.04	53.22	338,725
28 Mar 17	52.99000 +0.91	53.36	51.87	51.99	255,244
27 Mar 17	52.08000 -0.26	52.68	51.73	52.54	377,006
24 Mar 17	52.34000 +2.22	52.38	50.39	50.39	153,484
23 Mar 17	50.12000 +0.43	50.18	49.07	49.48	259,090
22 Mar 17	49.69000 +0.37	49.79	49.05	49.36	247,822
21 Mar 17	49.32000 -0.90	51.33	49.07	50.43	217,212
20 Mar 17	50.22000 +1.51	50.23	48.76	48.99	161,515
17 Mar 17	48.71000 -0.37	49.50	48.54	49.12	295,630
16 Mar 17	49.08000 +1.19	49.24	47.83	47.90	343,656
15 Mar 17	47.89000 +0.90	48.00	46.86	46.87	214,626
14 Mar 17	46.99000 +0.29	47.11	46.70	46.88	222,348
13 Mar 17	46.70000 +0.42	46.86	46.33	46.35	149,188
10 Mar 17	46.28000 -0.47	46.99	45.92	46.81	305,939
09 Mar 17	46.75000 -0.25	47.18	46.28	47.18	160,325
08 Mar 17	47.00000 -0.07	47.39	46.87	47.37	272,451
07 Mar 17	47.07000 -0.05	47.59	46.95	47.11	132,880
06 Mar 17	47.12000 +0.13	47.34	46.16	46.88	246,795
03 Mar 17	46.99000 +0.85	47.00	45.92	45.96	203,572
02 Mar 17	46.14000 -0.69	47.18	45.94	46.53	116,245
01 Mar 17	46.83000 +1.06	46.97	46.11	46.16	302,159
28 Feb 17	45.77000 +0.04	46.29	45.33	45.50	227,961
27 Feb 17	45.73000 -0.15	46.06	45.24	45.45	179,795
24 Feb 17	45.88000 -0.33	46.24	45.52	46.10	178,223
23 Feb 17	46.21000 -1.13	47.95	45.75	47.52	206,069
22 Feb 17	47.34000 -0.98	48.68	47.22	48.30	439,109
21 Feb 17	48.32000 +1.27	48.52	47.74	47.98	431,192
17 Feb 17	47.05000 +0.68	47.24	46.25	46.44	402,429
16 Feb 17	46.37000 -0.72	47.33	46.23	47.18	162,083
15 Feb 17	47.09000 -0.07	47.48	46.54	46.92	444,156
14 Feb 17	47.16000 +0.46	47.21	46.48	46.73	288,947
13 Feb 17	46.70000 +0.20	47.77	46.53	47.31	172,996
10 Feb 17	46.50000 +0.65	46.82	45.81	46.02	219,732
09 Feb 17	45.85000 +0.08	46.33	45.39	45.54	451,369
08 Feb 17	45.77000 -1.41	47.29	45.75	47.13	357,273
07 Feb 17	47.18000 -0.61	48.39	47.18	48.00	571,752
06 Feb 17	47.79000 -0.37	48.50	47.22	47.91	763,124
03 Feb 17	48.16000 -0.91	50.22	46.76	49.24	793,552
02 Feb 17	49.07000 +1.53	49.49	47.61	47.71	753,617
01 Feb 17	47.54000 +1.10	48.00	46.52	46.73	429,706
31 Jan 17	46.44000 +0.86	46.58	45.19	45.26	571,250
30 Jan 17	45.58000 +0.16	45.65	45.10	45.42	566,898
27 Jan 17	45.42000 +0.33	45.53	45.03	45.28	301,519
26 Jan 17	45.09000 +0.38	45.95	44.51	44.70	875,393
25 Jan 17	44.71000 -0.09	45.04	44.41	44.81	155,105
24 Jan 17	44.80000 +0.21	45.28	44.45	44.75	938,728
23 Jan 17	44.59000 +0.85	45.11	43.75	44.16	612,308
20 Jan 17	43.74000 +1.42	43.81	42.42	42.55	281,014
19 Jan 17	42.32000 -0.90	43.32	42.03	43.22	408,293
18 Jan 17	43.22000 +1.04	43.60	42.17	42.26	811,081
17 Jan 17	42.18000 +1.21	42.42	40.65	41.19	541,031
13 Jan 17	40.97000 +1.07	41.20	39.94	40.06	281,815
12 Jan 17	39.90000 -0.55	40.65	39.31	40.50	466,433
11 Jan 17	40.45000 +0.79	40.81	39.68	39.98	838,869
10 Jan 17	39.66000 +2.36	39.91	37.46	37.46	911,306
09 Jan 17	37.30000 +0.30	37.50	36.94	37.15	495,013
06 Jan 17	37.00000 +0.66	37.14	36.20	36.20	429,689
05 Jan 17	36.34000 +0.12	36.76	35.52	36.54	371,491
04 Jan 17	36.22000 +0.22	36.56	36.05	36.19	232,117
03 Jan 17	36.00000 +1.19	37.23	35.71	37.00	347,296
30 Dec 16	34.81000 +0.58	34.94	34.21	34.21	58,656
29 Dec 16	34.23000 +1.18	34.40	33.08	33.08	127,180
28 Dec 16	33.05000 +0.33	33.46	32.83	32.83	275,244
27 Dec 16	32.72000 -0.74	33.03	31.52	33.03	235,611
23 Dec 16	33.46000 -0.15	33.97	33.02	33.78	229,515
22 Dec 16	33.61000 -0.38	34.09	33.31	33.79	138,645
21 Dec 16	33.99000 +0.84	34.21	33.25	33.33	409,892
20 Dec 16	33.15000 -1.19	34.63	32.79	34.13	465,791
19 Dec 16	34.34000 -0.34	35.16	34.21	34.68	222,185
16 Dec 16	34.68000 -0.28	34.89	34.52	34.80	160,152
15 Dec 16	34.96000 +0.39	34.97	34.25	34.40	309,548
14 Dec 16	34.57000 -0.68	35.70	34.56	35.32	257,777
13 Dec 16	35.25000 +0.29	35.43	34.66	34.84	188,372
12 Dec 16	34.96000 -0.48	35.51	34.68	35.29	308,957
09 Dec 16	35.44000 -0.10	35.93	35.43	35.57	140,569
08 Dec 16	35.54000 -0.16	36.02	35.28	35.87	122,132
07 Dec 16	35.70000 +0.30	35.79	35.28	35.60	271,509
06 Dec 16	35.40000 +0.39	35.94	34.67	35.10	184,734
05 Dec 16	35.01000 +0.03	35.32	34.76	35.00	247,179
02 Dec 16	34.98000 +0.63	35.10	34.30	34.30	191,166
01 Dec 16	34.35000 -0.58	35.36	34.10	34.90	301,581
30 Nov 16	34.93000 -0.12	35.90	34.43	35.04	875,651
29 Nov 16	35.05000 -1.56	36.31	34.51	36.31	530,363
28 Nov 16	36.61000 +0.35	36.99	36.29	36.45	147,011
25 Nov 16	36.26000 -0.35	36.43	36.08	36.40	259,229
23 Nov 16	36.61000 -0.08	37.11	36.31	36.38	288,186
22 Nov 16	36.69000 +1.53	36.98	35.49	35.49	438,039
21 Nov 16	35.16000 +1.78	35.39	33.40	33.47	195,772
18 Nov 16	33.38000 -0.53	34.01	33.30	33.71	294,149
17 Nov 16	33.91000 +0.51	33.99	33.16	33.29	339,638
16 Nov 16	33.40000 +0.46	33.47	32.74	32.88	273,455
15 Nov 16	32.94000 +1.42	33.34	31.84	31.93	241,264
14 Nov 16	31.52000 -0.65	31.90	30.60	31.90	464,142
11 Nov 16	32.17000 -1.06	32.31	31.40	32.21	729,832
10 Nov 16	33.23000 -1.87	34.77	33.19	34.73	1,194,498
09 Nov 16	35.10000 +0.26	35.15	33.36	34.20	513,366
08 Nov 16	34.84000 +0.38	34.88	34.19	34.41	426,104
07 Nov 16	34.46000 +0.92	34.51	33.30	33.30	663,342
04 Nov 16	33.54000 +0.03	33.54	33.19	33.40	133,308
03 Nov 16	33.51000 +0.30	33.80	33.21	33.21	216,331
02 Nov 16	33.21000 -0.74	33.89	32.92	33.73	275,164
01 Nov 16	33.95000 -0.12	34.35	33.67	34.29	394,812
31 Oct 16	34.07000 -0.13	34.31	33.85	34.02	405,480
28 Oct 16	34.20000 +0.32	34.34	33.38	34.01	689,471
27 Oct 16	33.88000 +0.16	34.07	33.50	33.89	401,442
26 Oct 16	33.72000 -0.78	34.37	33.61	34.20	377,716
25 Oct 16	34.50000 -0.28	34.87	34.47	34.87	366,165
24 Oct 16	34.78000 +0.08	35.51	34.64	35.06	286,702
21 Oct 16	34.70000 +0.47	34.86	33.41	33.99	340,692
20 Oct 16	34.23000 -0.02	34.54	33.86	34.52	186,073
19 Oct 16	34.25000 +1.34	34.70	33.24	33.31	1,240,848
18 Oct 16	32.91000 +0.10	33.09	32.75	33.09	266,281
17 Oct 16	32.81000 +0.44	32.91	32.36	32.42	388,252
14 Oct 16	32.37000 +0.05	32.65	32.37	32.38	210,990
13 Oct 16	32.32000 +0.05	32.35	31.96	32.23	199,973
12 Oct 16	32.27000 -0.11	32.47	32.12	32.42	162,067
11 Oct 16	32.38000 +0.09	32.65	31.70	32.27	260,125
10 Oct 16	32.29000 +0.14	32.63	31.89	32.25	161,924
07 Oct 16	32.15000 +0.44	32.30	31.31	31.58	266,341
06 Oct 16	31.71000 -0.20	31.98	31.34	31.85	122,582
05 Oct 16	31.91000 +0.23	32.62	31.46	31.96	301,669
04 Oct 16	31.68000 -0.61	32.29	31.64	32.24	328,711
03 Oct 16	32.29000 -0.11	32.50	32.01	32.30	383,654
30 Sep 16	32.40000 +0.09	32.98	31.87	32.45	154,393
29 Sep 16	32.31000 +1.72	32.40	30.60	30.60	416,551
28 Sep 16	30.59000 +0.26	30.99	30.36	30.45	100,212
27 Sep 16	30.33000 -0.88	31.32	30.07	31.19	146,480
26 Sep 16	31.21000 -0.85	31.95	31.18	31.84	105,852
23 Sep 16	32.06000 -0.25	32.10	31.65	32.10	70,451
22 Sep 16	32.31000 +1.32	32.50	31.09	31.19	374,197
21 Sep 16	30.99000 +0.19	31.00	30.17	30.89	219,864
20 Sep 16	30.80000 -0.07	31.06	30.32	30.79	110,774
19 Sep 16	30.87000 +0.68	31.63	30.46	30.59	295,344
16 Sep 16	30.19000 +0.73	30.28	29.05	29.60	266,561
15 Sep 16	29.46000 +1.46	29.46	27.96	28.12	309,759
14 Sep 16	28.00000 +0.30	28.43	27.34	27.78	189,268
13 Sep 16	27.70000 +0.21	27.99	27.24	27.34	338,386
12 Sep 16	27.49000 +0.23	27.59	26.75	27.22	65,244
09 Sep 16	27.26000 -0.72	27.97	27.18	27.58	134,095
08 Sep 16	27.98000 +0.26	28.00	27.50	27.50	199,758
07 Sep 16	27.72000 -0.04	28.33	27.31	27.61	197,909
06 Sep 16	27.76000 +1.77	27.86	26.08	26.10	215,840
02 Sep 16	25.99000 +0.09	26.27	25.75	26.03	72,542
01 Sep 16	25.90000 +0.84	25.99	24.95	25.18	135,110
31 Aug 16	25.06000 -0.31	25.56	24.88	25.19	110,228
30 Aug 16	25.37000 +0.00	25.71	25.13	25.71	77,467
29 Aug 16	25.37000 -0.39	25.85	25.32	25.76	80,341
26 Aug 16	25.76000 -0.39	26.28	25.65	26.11	56,380
25 Aug 16	26.15000 -0.03	26.46	26.08	26.40	182,000
24 Aug 16	26.18000 +0.23	26.88	25.92	25.98	143,662
23 Aug 16	25.95000 +0.63	26.29	25.33	25.38	272,213
22 Aug 16	25.32000 +0.16	25.50	24.96	25.29	200,644
19 Aug 16	25.16000 -0.13	25.43	24.12	25.25	562,767
18 Aug 16	25.29000 -1.17	27.18	25.25	26.59	574,879
17 Aug 16	26.46000 +0.94	26.61	25.57	25.75	269,973
16 Aug 16	25.52000 -1.60	27.92	25.50	27.40	617,081
15 Aug 16	27.12000 +0.02	27.86	27.10	27.10	128,541
12 Aug 16	27.10000 -0.96	28.48	27.00	28.08	409,369
11 Aug 16	28.06000 -0.13	28.25	27.95	28.16	154,521
10 Aug 16	28.19000 +0.35	28.24	27.72	27.95	186,365
09 Aug 16	27.84000 +0.39	28.00	27.63	27.63	281,957
08 Aug 16	27.45000 -0.05	27.64	26.99	27.15	115,116
05 Aug 16	27.50000 -0.17	28.02	27.44	27.71	150,197
04 Aug 16	27.67000 +0.15	27.79	27.09	27.53	99,645
03 Aug 16	27.52000 -0.17	27.83	27.41	27.60	166,283
02 Aug 16	27.69000 +0.14	28.00	27.48	27.74	352,854
01 Aug 16	27.55000 +0.29	27.69	27.08	27.22	443,932
29 Jul 16	27.26000 +0.26	27.70	26.89	26.89	251,537
28 Jul 16	27.00000 +0.23	27.27	26.70	26.70	205,469
27 Jul 16	26.77000 +0.24	26.96	26.05	26.73	329,665
26 Jul 16	26.53000 -0.35	27.37	26.53	26.85	118,132
25 Jul 16	26.88000 -0.49	27.65	26.78	27.49	78,329
22 Jul 16	27.37000 +0.24	27.56	26.87	27.28	89,957
21 Jul 16	27.13000 +0.48	27.25	26.65	26.69	144,915
20 Jul 16	26.65000 -0.59	27.40	26.61	27.28	287,892
19 Jul 16	27.24000 -0.83	28.07	27.24	28.07	265,611
18 Jul 16	28.07000 -0.29	28.30	27.85	28.08	74,459
15 Jul 16	28.36000 +0.30	28.55	27.95	28.25	201,015
14 Jul 16	28.06000 +0.36	28.10	27.50	27.80	106,867
13 Jul 16	27.70000 +0.04	27.90	27.25	27.77	225,633
12 Jul 16	27.66000 -0.79	28.57	27.54	28.50	187,029
11 Jul 16	28.45000 -0.55	29.25	27.47	29.14	442,922
08 Jul 16	29.00000 +0.71	29.00	28.19	28.23	359,434
07 Jul 16	28.29000 -0.20	29.03	28.23	28.27	225,141
06 Jul 16	28.49000 -0.16	28.76	28.38	28.48	375,476
05 Jul 16	28.65000 +0.83	28.68	27.92	28.00	262,784
01 Jul 16	27.82000 +0.48	28.20	27.45	27.45	230,158
30 Jun 16	27.34000 +0.18	27.86	26.98	27.20	222,132
29 Jun 16	27.16000 +0.32	27.55	26.52	26.83	285,056
28 Jun 16	26.84000 +0.98	27.02	25.99	26.11	303,022
27 Jun 16	25.86000 -0.39	26.73	25.65	26.16	437,706
24 Jun 16	26.25000 -0.74	26.47	24.93	26.30	459,598
23 Jun 16	26.99000 +0.25	27.11	26.37	26.50	283,687
22 Jun 16	26.74000 -0.26	27.30	26.61	27.01	293,470
21 Jun 16	27.00000 +0.30	27.01	26.60	26.89	235,497
20 Jun 16	26.70000 +0.14	27.04	26.45	26.80	120,473
17 Jun 16	26.56000 +0.28	26.81	25.90	26.34	101,011
16 Jun 16	26.28000 +0.09	26.70	26.00	26.18	186,029
15 Jun 16	26.19000 +0.30	26.19	25.58	25.99	163,275
14 Jun 16	25.89000 -0.22	25.99	25.34	25.92	161,473
13 Jun 16	26.11000 +0.39	26.27	25.46	25.57	278,433
10 Jun 16	25.72000 -0.46	26.06	25.23	26.03	233,022
09 Jun 16	26.18000 +0.02	26.30	25.70	26.30	364,300
08 Jun 16	26.16000 +0.58	26.27	25.30	25.79	524,950
07 Jun 16	25.58000 +1.13	25.63	24.20	24.37	728,663
06 Jun 16	24.45000 +0.52	24.45	23.78	24.00	576,850
03 Jun 16	23.93000 +0.62	24.00	23.31	23.40	315,193
02 Jun 16	23.31000 -0.03	23.38	23.00	23.18	535,659
01 Jun 16	23.34000 -0.13	23.45	22.77	23.40	302,788
31 May 16	23.47000 -0.02	23.74	23.13	23.48	205,353
27 May 16	23.49000 +0.74	23.49	22.75	22.75	214,750
26 May 16	22.75000 +1.15	22.90	21.53	21.53	185,638
25 May 16	21.60000 +0.18	21.76	21.33	21.45	111,925
24 May 16	21.42000 +0.19	21.60	20.92	21.25	194,075
23 May 16	21.23000 -0.34	21.49	21.16	21.49	77,390
20 May 16	21.57000 +0.02	21.71	21.45	21.49	140,654
19 May 16	21.55000 -0.60	21.76	20.91	21.76	326,857
18 May 16	22.15000 -0.27	22.85	22.13	22.42	169,775
17 May 16	22.42000 -0.22	22.91	22.37	22.63	309,410
16 May 16	22.64000 -0.16	23.22	22.57	22.85	194,491
13 May 16	22.80000 +0.11	23.54	22.54	22.59	329,148
12 May 16	22.69000 +0.05	22.95	22.56	22.74	114,694
11 May 16	22.64000 +0.12	22.79	22.45	22.54	141,319
10 May 16	22.52000 +0.40	22.58	22.16	22.16	85,299
09 May 16	22.12000 -0.50	22.66	21.90	22.66	207,586
06 May 16	22.62000 +0.86	22.83	21.45	21.73	511,963
05 May 16	21.76000 +0.91	21.89	20.91	20.93	512,066
04 May 16	20.85000 +0.98	20.92	19.89	19.89	505,681
03 May 16	19.87000 -0.53	20.25	19.80	20.25	176,039
02 May 16	20.40000 -0.06	20.74	20.29	20.50	303,282
29 Apr 16	20.46000 -0.29	20.88	20.18	20.81	232,784
28 Apr 16	20.75000 +0.03	20.90	20.25	20.63	250,061
27 Apr 16	20.72000 -0.30	21.10	20.50	20.98	311,014
26 Apr 16	21.02000 +0.15	21.13	20.65	20.85	351,494
25 Apr 16	20.87000 -0.62	21.53	20.54	21.53	245,844
22 Apr 16	21.49000 -0.76	22.70	21.31	22.30	460,709
21 Apr 16	22.25000 -0.23	22.46	21.76	22.42	217,328
20 Apr 16	22.48000 +0.18	22.86	22.14	22.26	609,559
19 Apr 16	22.30000 +0.54	22.37	21.70	21.85	685,579
18 Apr 16	21.76000 -0.52	22.25	21.36	22.00	455,163
15 Apr 16	22.28000 -0.47	22.64	22.16	22.50	419,561
14 Apr 16	22.75000 +0.75	22.90	21.92	21.92	595,909
13 Apr 16	22.00000 +1.61	22.00	20.33	20.79	697,461
12 Apr 16	20.39000 +0.42	20.40	19.78	20.00	276,552
11 Apr 16	19.97000 -0.22	20.27	19.87	20.26	145,950
08 Apr 16	20.19000 +0.58	20.24	19.57	19.90	142,893
07 Apr 16	19.61000 -0.73	20.35	19.45	20.31	176,368
06 Apr 16	20.34000 -0.72	21.00	20.00	20.99	380,827
05 Apr 16	21.06000 -0.03	21.15	20.67	20.93	205,141
04 Apr 16	21.09000 -0.41	21.45	20.91	21.35	269,611
01 Apr 16	21.50000 +0.06	21.50	20.98	21.24	198,184
31 Mar 16	21.44000 +0.74	21.50	20.64	20.70	363,257
30 Mar 16	20.70000 +0.07	20.83	20.54	20.70	279,131
29 Mar 16	20.63000 +0.20	20.70	20.15	20.39	321,926
28 Mar 16	20.43000 -0.40	20.98	20.07	20.94	354,637
24 Mar 16	20.83000 +0.41	21.08	20.05	20.32	591,707
23 Mar 16	20.42000 +0.15	20.56	19.87	20.33	642,087
22 Mar 16	20.27000 +0.22	20.31	19.75	19.94	207,529
21 Mar 16	20.05000 +0.04	20.20	19.69	20.03	197,878
18 Mar 16	20.01000 -0.35	20.38	19.89	20.35	284,665
17 Mar 16	20.36000 -0.52	21.04	20.18	20.81	651,594
16 Mar 16	20.88000 +1.00	21.08	19.49	19.79	526,271
15 Mar 16	19.88000 -0.17	20.40	19.79	19.94	376,595
14 Mar 16	20.05000 -0.22	20.33	19.81	20.27	418,014
11 Mar 16	20.27000 +0.46	20.45	19.85	20.35	394,491
10 Mar 16	19.81000 -0.62	20.83	19.80	20.83	479,968
09 Mar 16	20.43000 +0.40	20.67	19.86	20.27	383,362
08 Mar 16	20.03000 +0.08	20.48	19.59	19.96	354,321
07 Mar 16	19.95000 -0.30	20.49	19.87	20.12	734,590
04 Mar 16	20.25000 -0.52	21.12	19.88	20.89	744,939
03 Mar 16	20.77000 -0.09	21.08	20.05	20.85	820,950
02 Mar 16	20.86000 -1.01	21.98	20.32	21.95	1,060,185
01 Mar 16	21.87000 -0.34	22.88	21.18	22.34	766,135
29 Feb 16	22.21000 -1.00	23.89	21.87	23.44	581,675
26 Feb 16	23.21000 -0.30	24.35	22.50	23.76	818,527
25 Feb 16	23.51000 +0.86	23.55	22.54	22.90	443,710
24 Feb 16	22.65000 +0.86	22.65	21.53	21.58	288,656
23 Feb 16	21.79000 -0.75	22.46	21.40	22.35	201,221
22 Feb 16	22.54000 +1.30	22.74	21.27	21.33	235,816
19 Feb 16	21.24000 -0.14	21.59	21.01	21.43	44,113
18 Feb 16	21.38000 -0.36	21.89	21.13	21.71	157,312
17 Feb 16	21.74000 +0.30	22.09	20.93	21.39	235,940
16 Feb 16	21.44000 -0.18	21.70	20.71	21.70	285,576
12 Feb 16	21.62000 -0.05	22.06	21.15	22.02	138,271
11 Feb 16	21.67000 -1.16	22.83	21.29	22.54	232,372
10 Feb 16	22.83000 +0.90	22.95	21.86	21.86	180,146
09 Feb 16	21.93000 -0.25	22.30	21.66	21.82	94,301
08 Feb 16	22.18000 -0.52	22.44	21.56	22.44	120,550
05 Feb 16	22.70000 +0.10	22.70	21.81	22.60	335,739
04 Feb 16	22.60000 +0.20	22.60	22.03	22.28	156,556
03 Feb 16	22.40000 +0.31	22.60	22.00	22.42	157,452
02 Feb 16	22.09000 -0.01	22.66	21.48	21.90	335,093
01 Feb 16	22.10000 -0.29	22.22	21.47	22.11	175,246
29 Jan 16	22.39000 +0.32	22.40	21.80	22.10	268,228
28 Jan 16	22.07000 +0.51	22.34	21.30	21.97	275,231
27 Jan 16	21.56000 +0.24	22.00	21.02	21.32	855,834
26 Jan 16	21.32000 +0.27	21.43	20.66	21.07	148,669
25 Jan 16	21.05000 +0.43	21.15	20.27	20.62	113,010
22 Jan 16	20.62000 +1.97	20.75	18.60	18.97	135,295
21 Jan 16	18.65000 +0.27	18.74	18.05	18.56	48,273
20 Jan 16	18.38000 -0.47	18.50	17.52	18.50	225,379
19 Jan 16	18.85000 -0.62	19.77	18.76	19.46	112,549
15 Jan 16	19.47000 -0.71	19.78	19.16	19.76	150,141
14 Jan 16	20.18000 +0.10	20.43	19.61	20.11	88,498
13 Jan 16	20.08000 +0.42	20.17	19.72	19.89	170,927
12 Jan 16	19.66000 -0.24	20.38	19.22	19.91	139,892
11 Jan 16	19.90000 +0.39	20.55	19.51	19.55	133,218
08 Jan 16	19.51000 +0.39	20.17	19.13	19.14	207,999
07 Jan 16	19.12000 -0.27	19.60	18.74	19.00	61,652
06 Jan 16	19.39000 +0.13	19.76	18.73	19.00	61,238
05 Jan 16	19.26000 -0.27	19.99	19.01	19.75	162,845
04 Jan 16	19.53000 -1.02	20.76	19.41	20.25	145,229
31 Dec 15	20.55000 -0.69	21.11	20.27	21.08	115,782
30 Dec 15	21.24000 -0.07	21.59	21.00	21.11	78,779
29 Dec 15	21.31000 -0.10	21.57	21.03	21.55	42,260
28 Dec 15	21.41000 +0.30	21.75	20.76	21.02	125,698
24 Dec 15	21.11000 +0.24	21.11	20.88	20.95	29,117
23 Dec 15	20.87000 -0.30	21.47	20.70	21.16	143,763
22 Dec 15	21.17000 +0.79	21.17	20.11	20.38	184,949
21 Dec 15	20.38000 -0.65	21.35	20.28	20.96	124,279
18 Dec 15	21.03000 -0.52	22.04	20.83	21.90	168,519
17 Dec 15	21.55000 +0.50	22.04	20.98	21.06	152,481
16 Dec 15	21.05000 +0.03	21.27	20.53	21.00	169,931
15 Dec 15	21.02000 +1.02	21.13	20.08	20.09	217,332
14 Dec 15	20.00000 -0.45	21.01	19.73	20.74	274,919
11 Dec 15	20.45000 -2.09	22.40	20.31	22.11	352,643
10 Dec 15	22.54000 +0.35	22.73	22.08	22.31	325,295
09 Dec 15	22.19000 +1.43	22.49	20.76	21.01	373,970
08 Dec 15	20.76000 +0.60	20.84	19.90	19.90	154,228
07 Dec 15	20.16000 -0.11	20.40	19.21	20.39	261,301
04 Dec 15	20.27000 -0.16	20.80	20.13	20.37	146,555
03 Dec 15	20.43000 -0.58	21.38	20.10	20.89	194,384
02 Dec 15	21.01000 -1.10	22.26	20.74	22.26	308,384
01 Dec 15	22.11000 -0.17	22.30	21.70	22.25	134,682
30 Nov 15	22.28000 +0.78	22.35	21.09	21.50	461,573
27 Nov 15	21.50000 -0.04	21.89	21.50	21.65	117,089
25 Nov 15	21.54000 -0.99	22.73	21.38	22.49	799,492
24 Nov 15	22.53000 +0.87	22.68	21.46	21.72	462,874
23 Nov 15	21.66000 -4.56	26.83	21.07	26.45	1,212,454
20 Nov 15	26.22000 +1.57	26.87	24.75	24.89	381,821
19 Nov 15	24.65000 -0.79	25.50	24.01	25.50	247,779
18 Nov 15	25.44000 +0.47	26.00	24.09	24.97	396,693
17 Nov 15	24.97000 -0.02	25.50	24.20	25.25	331,591
16 Nov 15	24.99000 -0.25	25.92	24.80	25.45	236,443
13 Nov 15	25.24000 +0.13	25.70	24.97	25.03	214,471
12 Nov 15	25.11000 +0.72	26.03	24.07	24.70	268,798
11 Nov 15	24.39000 +0.64	24.72	23.80	23.80	236,743
10 Nov 15	23.75000 +0.79	23.82	22.64	22.94	131,101
09 Nov 15	22.96000 -0.31	23.70	22.90	23.43	114,622
06 Nov 15	23.27000 -0.29	23.50	22.75	23.39	112,019
05 Nov 15	23.56000 +0.38	23.82	23.22	23.40	108,600
04 Nov 15	23.18000 -0.28	23.90	23.14	23.46	140,289
03 Nov 15	23.46000 -0.98	24.59	22.51	24.44	370,297
02 Nov 15	24.44000 +0.22	24.84	24.08	24.25	379,047
30 Oct 15	24.22000 -0.13	24.95	23.83	24.28	333,676
29 Oct 15	24.35000 +0.75	25.79	23.60	23.62	368,239
28 Oct 15	23.60000 +0.82	24.12	22.21	22.63	628,552
27 Oct 15	22.78000 +0.82	22.81	20.92	22.03	291,366
26 Oct 15	21.96000 +2.71	22.70	21.01	22.20	515,634
23 Oct 15	19.25000 +1.36	19.40	17.94	17.94	251,869
22 Oct 15	17.89000 +0.36	17.90	17.63	17.63	120,482
21 Oct 15	17.53000 -0.16	17.80	17.25	17.71	329,638
20 Oct 15	17.69000 -0.10	17.85	17.53	17.72	214,661
19 Oct 15	17.79000 +0.28	17.85	17.44	17.51	151,671
16 Oct 15	17.51000 +0.48	17.61	16.90	16.97	105,642
15 Oct 15	17.03000 +0.12	17.17	16.75	16.86	54,502
14 Oct 15	16.91000 +0.22	17.15	16.75	16.83	106,965
13 Oct 15	16.69000 -0.31	17.60	16.50	16.81	198,703
12 Oct 15	17.00000 +1.00	17.18	15.93	16.10	121,922
09 Oct 15	16.00000 +0.53	16.14	15.63	15.63	67,451
08 Oct 15	15.47000 +0.01	15.93	15.46	15.63	150,685
07 Oct 15	15.46000 +0.00	15.98	15.28	15.58	153,061
06 Oct 15	15.46000 -0.22	15.97	15.38	15.83	148,863
05 Oct 15	15.68000 +0.33	15.91	15.28	15.28	111,090
02 Oct 15	15.35000 +0.43	15.50	14.81	14.81	254,248
01 Oct 15	14.92000 -0.35	15.19	14.50	15.18	199,604
30 Sep 15	15.27000 +0.12	15.50	15.22	15.43	63,043
29 Sep 15	15.15000 -0.30	15.52	14.90	15.40	85,864
28 Sep 15	15.45000 -0.78	16.30	15.00	16.30	79,023
25 Sep 15	16.23000 -0.36	17.09	16.20	16.52	62,252
24 Sep 15	16.59000 +0.39	16.91	15.43	16.22	103,931
23 Sep 15	16.20000 +0.24	16.29	15.74	16.03	104,066
22 Sep 15	15.96000 -0.81	16.52	15.83	16.52	75,514
21 Sep 15	16.77000 +0.03	16.84	16.29	16.74	59,477
18 Sep 15	16.74000 -0.25	17.10	16.52	16.89	58,403
17 Sep 15	16.99000 +0.88	17.01	15.71	15.97	83,556
16 Sep 15	16.11000 -0.40	16.67	16.05	16.53	61,851
15 Sep 15	16.51000 +0.22	16.70	16.23	16.23	87,181
14 Sep 15	16.29000 -0.60	16.93	16.13	16.93	72,343
11 Sep 15	16.89000 -0.19	17.10	16.44	17.00	72,755
10 Sep 15	17.08000 -0.16	17.38	16.90	17.17	164,029
09 Sep 15	17.24000 +0.46	17.38	16.75	16.94	60,885
08 Sep 15	16.78000 +0.14	17.00	16.60	16.82	65,144
04 Sep 15	16.64000 +0.03	16.88	16.25	16.29	59,067
03 Sep 15	16.61000 +0.72	16.66	15.81	15.87	76,130
02 Sep 15	15.89000 +0.04	16.09	15.58	15.98	56,995
01 Sep 15	15.85000 -0.09	15.95	15.64	15.70	53,111
31 Aug 15	15.94000 -0.06	16.22	15.48	15.98	139,588
28 Aug 15	16.00000 +0.14	16.18	15.84	15.85	146,176
27 Aug 15	15.86000 +0.75	15.92	15.26	15.35	71,775
26 Aug 15	15.11000 +0.51	15.16	14.74	14.91	43,929
25 Aug 15	14.60000 +0.00	15.30	14.34	15.02	92,924
24 Aug 15	14.60000 -1.08	15.27	14.50	14.52	162,360
21 Aug 15	15.68000 -0.55	16.07	14.76	16.02	382,529
20 Aug 15	16.23000 -0.17	16.55	15.86	16.13	104,865
19 Aug 15	16.40000 -0.30	16.80	16.19	16.80	367,988
18 Aug 15	16.70000 -0.68	17.35	16.62	17.35	200,916
17 Aug 15	17.38000 +0.25	17.80	17.00	17.04	121,378
14 Aug 15	17.13000 +0.07	17.52	16.85	16.94	115,367
13 Aug 15	17.06000 +0.49	17.11	16.11	16.52	122,544
12 Aug 15	16.57000 +0.45	16.83	15.31	15.71	236,775
11 Aug 15	16.12000 -0.68	16.84	15.82	16.69	266,666
10 Aug 15	16.80000 +0.82	17.33	15.91	16.08	555,548
07 Aug 15	15.98000 +0.15	16.06	15.31	15.87	106,719
06 Aug 15	15.83000 +0.55	16.43	14.81	15.11	139,693
05 Aug 15	15.28000 +0.10	15.48	14.83	15.18	128,355
04 Aug 15	15.18000 -0.05	15.49	14.99	15.27	58,254
03 Aug 15	15.23000 -0.02	15.50	15.04	15.30	32,822
31 Jul 15	15.25000 -0.17	15.41	15.13	15.38	19,498
30 Jul 15	15.42000 -0.06	15.54	15.25	15.52	52,360
29 Jul 15	15.48000 +0.30	15.78	15.03	15.12	159,331
28 Jul 15	15.18000 -0.16	15.64	14.97	15.63	74,998
27 Jul 15	15.34000 +0.38	15.48	14.65	14.86	98,125
24 Jul 15	14.96000 -0.70	15.60	14.87	15.58	147,614
23 Jul 15	15.66000 -0.09	15.71	15.25	15.69	82,404
22 Jul 15	15.75000 -0.32	16.11	15.51	16.00	127,013
21 Jul 15	16.07000 -0.37	16.84	15.42	16.55	231,612
20 Jul 15	16.44000 -0.86	17.45	16.20	17.41	144,618
17 Jul 15	17.30000 +0.39	17.61	16.81	16.84	256,850
16 Jul 15	16.91000 +0.48	17.19	16.46	16.54	205,642
15 Jul 15	16.43000 +0.73	16.47	15.70	15.73	172,555
14 Jul 15	15.70000 +0.50	15.75	15.09	15.22	115,003
13 Jul 15	15.20000 +0.59	15.26	14.57	14.57	145,839
10 Jul 15	14.61000 +0.10	14.70	14.42	14.63	65,793
09 Jul 15	14.51000 +0.22	14.64	14.02	14.43	142,499
08 Jul 15	14.29000 -0.38	14.65	14.02	14.58	76,664
07 Jul 15	14.67000 +0.06	14.76	13.95	14.61	142,538
06 Jul 15	14.61000 +0.33	14.99	14.20	14.24	150,266
02 Jul 15	14.28000 +0.37	14.36	13.60	13.79	130,148
01 Jul 15	13.91000 +0.10	13.97	13.62	13.97	140,619
30 Jun 15	13.81000 +0.34	13.84	13.40	13.72	64,205
29 Jun 15	13.47000 -0.17	13.74	13.16	13.53	118,547
26 Jun 15	13.64000 -0.18	14.07	13.60	13.91	73,250
25 Jun 15	13.82000 -0.23	14.09	13.70	14.02	70,842
24 Jun 15	14.05000 -0.07	14.40	13.92	14.15	89,541
23 Jun 15	14.12000 +0.01	14.99	13.87	14.09	206,029
22 Jun 15	14.11000 +1.01	14.25	13.10	13.10	295,922
19 Jun 15	13.10000 +0.10	13.36	12.51	12.89	158,999
18 Jun 15	13.00000 -0.33	13.35	12.70	13.32	306,371
17 Jun 15	13.33000 -0.67	13.97	13.02	13.97	506,231
16 Jun 15	14.00000 -0.32	14.32	13.89	14.24	185,695
15 Jun 15	14.32000 -0.52	14.65	14.31	14.60	107,908
12 Jun 15	14.84000 -0.17	15.15	14.61	14.85	52,602
11 Jun 15	15.01000 -0.05	15.15	14.80	15.04	56,095
10 Jun 15	15.06000 -0.21	15.58	14.87	15.27	217,014
09 Jun 15	15.27000 +0.11	15.42	15.02	15.03	92,268
08 Jun 15	15.16000 +0.07	15.25	14.86	15.00	185,613
05 Jun 15	15.09000 -0.27	15.50	14.95	15.34	88,388
04 Jun 15	15.36000 +0.66	15.70	14.50	14.50	554,791
03 Jun 15	14.70000 -0.42	15.21	14.21	15.16	541,474
02 Jun 15	15.12000 +0.91	15.36	14.10	14.20	394,589
01 Jun 15	14.21000 +0.03	14.57	14.13	14.19	191,690
29 May 15	14.18000 -0.26	14.57	14.15	14.49	261,258
28 May 15	14.44000 -0.15	14.55	14.24	14.55	196,763
27 May 15	14.59000 -0.15	14.78	14.36	14.62	182,411
26 May 15	14.74000 -0.31	14.89	14.54	14.86	318,761
22 May 15	15.05000 -0.15	15.18	14.66	15.18	80,244
21 May 15	15.20000 -0.49	15.60	15.00	15.60	236,725
20 May 15	15.69000 -0.17	16.00	15.65	16.00	102,461
19 May 15	15.86000 -0.52	16.47	15.85	16.39	66,273
18 May 15	16.38000 +0.03	16.40	16.09	16.35	115,170
15 May 15	16.35000 +0.02	16.48	16.09	16.38	111,966
14 May 15	16.33000 +0.14	16.50	16.14	16.49	126,864
13 May 15	16.19000 -0.19	16.45	16.16	16.28	91,321
12 May 15	16.38000 +0.20	16.59	15.65	16.05	234,881
11 May 15	16.18000 -0.19	16.53	16.10	16.30	110,366
08 May 15	16.37000 +0.00	16.75	16.05	16.59	94,904
07 May 15	16.37000 -0.41	16.65	16.23	16.59	219,881
06 May 15	16.78000 -0.42	17.25	16.74	17.23	106,226
05 May 15	17.20000 -0.34	17.80	17.20	17.43	190,239
04 May 15	17.54000 +0.57	17.59	16.88	16.95	114,765
01 May 15	16.97000 +0.69	17.02	16.25	16.50	130,008
30 Apr 15	16.28000 -0.53	16.85	16.01	16.85	199,489
29 Apr 15	16.81000 -0.51	17.41	16.71	17.40	196,130
28 Apr 15	17.32000 -0.39	17.82	17.22	17.77	176,158
27 Apr 15	17.71000 -0.06	18.18	17.33	17.99	139,880
24 Apr 15	17.77000 +0.72	18.16	17.06	17.38	184,914
23 Apr 15	17.05000 +0.45	17.15	16.22	16.47	129,077
22 Apr 15	16.60000 +0.49	16.68	16.01	16.03	124,486
21 Apr 15	16.11000 -0.38	16.62	15.93	16.51	375,242
20 Apr 15	16.49000 -0.31	17.13	16.35	16.82	176,676
17 Apr 15	16.80000 -0.25	16.96	16.66	16.96	117,867
16 Apr 15	17.05000 -0.14	17.24	16.60	17.13	107,884
15 Apr 15	17.19000 -0.13	17.96	16.61	17.33	181,625
14 Apr 15	17.32000 -0.48	18.04	17.21	17.74	311,429
13 Apr 15	17.80000 -0.40	18.50	17.51	18.32	221,148
10 Apr 15	18.20000 +0.16	18.31	17.92	18.25	230,713
09 Apr 15	18.04000 +0.05	18.05	17.50	17.88	182,019
08 Apr 15	17.99000 +0.19	18.20	17.40	17.62	272,987
07 Apr 15	17.80000 -0.32	18.36	17.47	18.12	226,739
06 Apr 15	18.12000 -0.11	18.76	17.75	18.31	279,407
02 Apr 15	18.23000 +0.47	18.50	17.77	17.90	170,502
01 Apr 15	17.76000 +0.09	17.85	17.14	17.66	141,794
31 Mar 15	17.67000 +0.11	18.00	17.01	17.57	366,501
30 Mar 15	17.56000 +0.01	18.00	17.52	17.63	114,638
27 Mar 15	17.55000 +0.49	17.71	16.48	16.93	352,465
26 Mar 15	17.06000 -1.29	18.20	16.83	18.20	328,383
25 Mar 15	18.35000 -0.58	18.91	17.76	18.81	251,062
24 Mar 15	18.93000 -0.14	19.15	18.19	19.02	212,115
23 Mar 15	19.07000 -0.55	19.77	18.79	19.72	393,067
20 Mar 15	19.62000 +0.56	19.77	19.08	19.08	391,616
19 Mar 15	19.06000 +0.47	19.29	18.37	18.73	340,794
18 Mar 15	18.59000 -0.12	19.27	17.15	18.85	723,336
17 Mar 15	18.71000 +1.11	19.45	17.52	17.78	1,070,533
16 Mar 15	17.60000 +0.73	17.85	16.95	16.95	703,598
13 Mar 15	16.87000 +0.79	17.64	16.07	16.15	619,095
12 Mar 15	16.08000 +0.11	16.89	15.59	15.95	1,178,558
11 Mar 15	15.97000 +0.89	16.19	15.08	15.08	524,312
10 Mar 15	15.08000 -0.69	16.23	15.08	15.36	754,425
09 Mar 15	15.77000 +0.97	15.97	14.77	14.99	263,036
06 Mar 15	14.80000 +0.04	15.11	14.56	14.61	466,583
05 Mar 15	14.76000 +1.11	14.88	13.76	13.76	460,619
04 Mar 15	13.65000 +0.28	13.72	13.37	13.37	311,477
03 Mar 15	13.37000 +0.24	13.58	13.17	13.18	332,187
02 Mar 15	13.13000 +0.26	13.25	12.92	12.99	176,509
27 Feb 15	12.87000 -0.09	13.12	12.77	12.95	183,635
26 Feb 15	12.96000 -0.10	13.25	12.94	13.16	319,526
25 Feb 15	13.06000 +0.21	13.10	12.95	12.96	310,603
24 Feb 15	12.85000 +0.22	12.95	12.66	12.75	298,048
23 Feb 15	12.63000 +0.55	12.65	12.07	12.07	827,319
20 Feb 15	12.08000 +0.09	12.19	11.90	12.05	184,685
19 Feb 15	11.99000 -0.09	12.14	11.90	12.06	63,476
18 Feb 15	12.08000 +0.17	12.20	11.90	12.00	249,354
17 Feb 15	11.91000 -0.26	12.29	11.90	12.17	70,393
13 Feb 15	12.17000 +0.31	12.41	11.86	11.86	150,928
12 Feb 15	11.86000 +0.14	11.87	11.68	11.80	116,448
11 Feb 15	11.72000 -0.06	11.80	11.60	11.70	129,002
10 Feb 15	11.78000 +0.05	11.88	11.65	11.88	87,316
09 Feb 15	11.73000 -0.02	11.79	11.60	11.75	43,373
06 Feb 15	11.75000 -0.04	11.91	11.57	11.81	52,647
05 Feb 15	11.79000 +0.24	11.95	11.44	11.64	188,672
04 Feb 15	11.55000 +0.24	11.62	11.26	11.30	186,971
03 Feb 15	11.31000 +0.31	11.40	11.12	11.12	112,358
02 Feb 15	11.00000 +0.20	11.20	10.88	10.95	186,259
30 Jan 15	10.80000 -0.23	11.07	10.60	11.00	46,661
29 Jan 15	11.03000 -0.09	11.38	11.02	11.32	46,841
28 Jan 15	11.12000 +0.09	11.50	11.00	11.14	72,499
27 Jan 15	11.03000 +0.09	11.42	10.72	10.79	88,803
26 Jan 15	10.94000 +0.46	10.96	10.38	10.46	63,833
23 Jan 15	10.48000 -0.10	10.64	10.46	10.52	50,065
22 Jan 15	10.58000 -0.02	10.66	10.34	10.64	47,945
21 Jan 15	10.60000 +0.32	10.62	10.11	10.12	142,495
20 Jan 15	10.28000 +0.28	10.40	9.84	10.04	192,263
16 Jan 15	10.00000 +0.35	10.00	9.68	9.80	173,138
15 Jan 15	9.65000 -0.44	10.25	9.58	10.19	27,380
14 Jan 15	10.09000 -0.10	10.33	10.08	10.20	32,590
13 Jan 15	10.19000 -0.05	10.36	10.07	10.28	29,817
12 Jan 15	10.24000 +0.20	10.24	9.71	10.01	32,501
09 Jan 15	10.04000 +0.10	10.11	9.86	10.07	34,463
08 Jan 15	9.94000 +0.39	10.15	9.61	9.61	49,780
07 Jan 15	9.55000 +0.28	9.73	9.21	9.29	45,780
06 Jan 15	9.27000 -0.13	9.47	9.10	9.45	22,618
05 Jan 15	9.40000 -0.12	9.47	9.16	9.36	44,836
02 Jan 15	9.52000 -0.50	10.08	9.48	10.07	34,469
31 Dec 14	10.02000 +0.35	10.06	9.10	9.61	112,627
30 Dec 14	9.67000 -0.47	10.29	9.39	10.15	177,188
29 Dec 14	10.14000 -0.03	10.36	10.01	10.24	36,278
26 Dec 14	10.17000 +0.18	10.27	9.96	10.01	13,982
24 Dec 14	9.99000 -0.11	10.09	9.89	10.03	32,564
23 Dec 14	10.10000 +0.31	10.13	9.78	9.85	33,818
22 Dec 14	9.79000 +0.25	9.85	9.47	9.55	76,641
19 Dec 14	9.54000 -0.07	9.57	9.31	9.57	117,108
18 Dec 14	9.61000 +0.01	9.98	9.29	9.90	73,924
17 Dec 14	9.60000 +0.06	9.84	9.40	9.56	113,354
16 Dec 14	9.54000 -0.21	9.58	8.80	9.58	234,030
15 Dec 14	9.75000 -0.60	10.46	9.68	10.45	91,420
12 Dec 14	10.35000 -0.51	11.04	10.34	10.85	87,397
11 Dec 14	10.86000 -0.14	11.44	10.85	10.90	87,556
10 Dec 14	11.00000 -0.22	11.42	10.85	10.97	115,963
09 Dec 14	11.22000 +0.05	11.26	10.92	11.08	85,744
08 Dec 14	11.17000 -0.27	11.42	11.15	11.33	25,141
05 Dec 14	11.44000 +0.32	11.49	11.15	11.37	89,518
04 Dec 14	11.12000 +0.12	11.41	11.05	11.10	72,293
03 Dec 14	11.00000 -0.07	11.30	10.85	11.10	74,518
02 Dec 14	11.07000 +0.23	11.28	10.70	10.73	133,796
01 Dec 14	10.84000 -0.42	11.23	10.79	11.06	160,094
28 Nov 14	11.26000 -0.54	11.79	11.22	11.75	60,581
26 Nov 14	11.80000 +0.08	11.94	11.41	11.62	177,607
25 Nov 14	11.72000 +0.25	11.80	11.36	11.40	249,401
24 Nov 14	11.47000 -0.30	11.96	11.43	11.88	91,211
21 Nov 14	11.77000 +0.26	11.91	11.52	11.70	70,099
20 Nov 14	11.51000 +0.04	11.61	11.27	11.29	112,047
19 Nov 14	11.47000 -0.01	11.48	11.12	11.47	127,042
18 Nov 14	11.48000 +0.64	11.67	10.81	10.81	97,786
17 Nov 14	10.84000 -0.32	11.18	10.67	11.00	151,322
14 Nov 14	11.16000 +0.14	11.19	10.89	11.01	56,185
13 Nov 14	11.02000 -0.28	11.35	10.95	11.35	67,510
12 Nov 14	11.30000 -0.26	11.66	11.20	11.49	93,725
11 Nov 14	11.56000 +0.01	11.63	11.22	11.51	66,544
10 Nov 14	11.55000 -0.17	11.78	11.46	11.72	92,669
07 Nov 14	11.72000 +0.09	11.94	11.64	11.66	160,922
06 Nov 14	11.63000 +0.07	11.70	11.41	11.70	73,232
05 Nov 14	11.56000 +0.04	11.63	11.45	11.59	218,119
04 Nov 14	11.52000 -0.04	11.61	11.31	11.57	163,332
03 Nov 14	11.56000 +0.42	11.57	11.17	11.27	553,328
31 Oct 14	11.14000 +0.12	11.14	10.85	10.97	287,984
30 Oct 14	11.02000 +0.52	11.35	10.95	11.35	67,510
29 Oct 14	10.50000 +0.01	10.66	10.37	10.59	133,639
28 Oct 14	10.49000 -0.08	10.61	10.05	10.60	185,601
27 Oct 14	10.57000 +0.06	10.60	10.39	10.39	69,812
24 Oct 14	10.51000 +0.06	10.60	10.37	10.44	394,170
23 Oct 14	10.45000 +0.24	10.52	10.24	10.31	130,820
22 Oct 14	10.21000 -0.10	10.49	10.06	10.33	57,984
21 Oct 14	10.31000 -0.06	10.52	10.21	10.41	148,307
20 Oct 14	10.37000 +0.57	10.45	9.71	9.71	168,592
17 Oct 14	9.80000 +0.63	9.95	9.17	9.30	342,982
16 Oct 14	9.17000 +0.20	9.31	8.73	8.80	189,238
15 Oct 14	8.97000 -0.36	9.32	8.44	9.28	338,187
14 Oct 14	9.33000 -0.06	9.73	9.31	9.46	80,527
13 Oct 14	9.39000 -0.40	9.82	9.39	9.71	72,833
10 Oct 14	9.79000 -0.08	9.92	9.40	9.80	152,275
09 Oct 14	9.87000 -0.14	10.16	9.65	9.98	89,817
08 Oct 14	10.01000 +0.38	10.18	9.50	9.66	179,499
07 Oct 14	9.63000 -0.31	10.00	9.63	9.98	55,672
06 Oct 14	9.94000 -0.01	10.04	9.82	10.02	114,111
03 Oct 14	9.95000 +0.17	10.14	9.50	9.78	118,767
02 Oct 14	9.78000 -0.49	10.38	9.67	10.21	351,504
01 Oct 14	10.27000 -0.48	10.80	10.14	10.67	203,047
30 Sep 14	10.75000 +0.04	10.75	10.49	10.70	151,626
29 Sep 14	10.71000 +0.21	10.74	10.28	10.28	123,094
26 Sep 14	10.50000 +0.36	10.58	10.11	10.12	159,344
25 Sep 14	10.14000 -0.40	10.49	10.00	10.49	76,353
24 Sep 14	10.54000 +0.02	10.58	10.08	10.51	149,635
23 Sep 14	10.52000 +0.08	10.59	10.29	10.46	63,433
22 Sep 14	10.44000 +0.36	10.45	9.77	9.97	81,295
19 Sep 14	10.08000 -0.19	10.32	9.99	10.32	87,725
18 Sep 14	10.27000 -0.12	10.51	10.25	10.40	106,811
17 Sep 14	10.39000 -0.27	10.73	10.32	10.60	196,956
16 Sep 14	10.66000 +0.41	11.03	10.11	10.26	221,761
15 Sep 14	10.25000 -0.19	10.66	10.16	10.50	126,900
12 Sep 14	10.44000 +0.44	10.45	9.85	9.87	183,953
11 Sep 14	10.00000 +0.12	10.09	9.69	9.80	113,564
10 Sep 14	9.88000 +0.02	10.04	9.64	9.83	143,480
09 Sep 14	9.86000 +0.15	10.09	9.58	9.71	166,551
08 Sep 14	9.71000 +0.06	9.76	9.50	9.61	113,386
05 Sep 14	9.65000 +0.32	9.77	9.11	9.29	142,354
04 Sep 14	9.33000 -0.16	9.58	9.27	9.44	110,451
03 Sep 14	9.49000 +0.56	9.56	8.83	8.97	181,815
02 Sep 14	8.93000 +0.03	9.10	8.44	8.78	225,800
29 Aug 14	8.90000 +0.30	8.95	8.54	8.54	127,906
28 Aug 14	8.60000 -0.28	8.93	8.52	8.76	253,839
27 Aug 14	8.88000 +0.08	9.12	8.76	8.83	305,843
26 Aug 14	8.80000 -0.40	9.28	8.76	9.10	286,462
25 Aug 14	9.20000 -0.10	9.39	9.12	9.24	107,862
22 Aug 14	9.30000 +0.20	9.40	9.02	9.02	207,876
21 Aug 14	9.10000 -0.20	9.27	9.06	9.25	153,087
20 Aug 14	9.30000 -0.24	9.52	9.20	9.46	143,720
19 Aug 14	9.54000 -0.20	9.84	9.50	9.72	63,200
18 Aug 14	9.74000 +0.26	9.74	9.39	9.39	116,615
15 Aug 14	9.48000 +0.20	9.56	9.15	9.22	258,412
14 Aug 14	9.28000 -0.28	9.67	9.27	9.50	388,368
13 Aug 14	9.56000 -0.30	9.88	9.52	9.87	189,937
12 Aug 14	9.86000 -0.26	10.10	9.84	10.09	168,377
11 Aug 14	10.12000 -0.44	10.68	10.06	10.54	189,234
08 Aug 14	10.56000 +0.03	10.68	10.33	10.49	220,440
07 Aug 14	10.53000 +0.22	10.65	10.07	10.23	300,648
06 Aug 14	10.31000 +0.23	10.49	9.81	9.90	471,476
05 Aug 14	10.08000 -0.49	10.57	9.93	10.43	403,874
04 Aug 14	10.57000 +0.27	10.60	10.11	10.11	488,474
01 Aug 14	10.30000 -0.01	10.51	9.85	10.25	535,637
31 Jul 14	10.31000 -1.00	10.65	9.97	10.05	424,121
30 Jul 14	11.31000 +1.43	11.56	10.74	10.91	1,401,319
29 Jul 14	9.88000 +0.57	9.88	9.15	9.26	399,695
28 Jul 14	9.31000 -0.44	9.73	9.19	9.68	405,900
25 Jul 14	9.75000 -0.40	10.45	9.64	10.30	320,625
24 Jul 14	10.15000 +0.10	10.50	10.07	10.30	336,806
23 Jul 14	10.05000 -0.38	10.32	9.95	10.24	416,537
22 Jul 14	10.43000 -0.02	10.61	10.07	10.45	411,664
21 Jul 14	10.45000 -0.40	10.75	10.27	10.75	282,935
18 Jul 14	10.85000 +0.77	10.99	10.03	10.03	664,322
17 Jul 14	10.08000 -0.47	10.70	9.99	10.52	599,074
16 Jul 14	10.55000 -0.30	11.29	10.40	10.93	490,448
15 Jul 14	10.85000 -0.11	11.47	10.76	10.91	928,051
14 Jul 14	10.96000 -0.49	11.48	10.82	11.45	398,411
11 Jul 14	11.45000 +0.05	11.58	11.12	11.38	657,693
10 Jul 14	11.40000 +0.45	11.43	10.62	10.88	532,773
09 Jul 14	10.95000 +0.59	10.96	10.22	10.45	755,438
08 Jul 14	10.36000 +0.30	10.37	10.11	10.16	312,054
07 Jul 14	10.06000 -0.22	10.35	9.51	10.08	245,492
03 Jul 14	10.28000 +0.15	10.37	10.13	10.13	251,681
02 Jul 14	10.13000 +0.18	10.14	9.92	10.00	379,794
01 Jul 14	9.95000 +0.15	10.06	9.80	9.80	410,529
30 Jun 14	9.80000 +0.24	9.80	9.36	9.70	226,978
27 Jun 14	9.56000 +0.10	9.70	9.25	9.45	127,627
26 Jun 14	9.46000 -0.22	9.88	9.20	9.78	226,425
25 Jun 14	9.68000 +0.21	9.77	9.07	9.52	127,828
24 Jun 14	9.47000 -0.42	9.98	9.37	9.94	301,803
23 Jun 14	9.89000 +0.40	9.97	9.51	9.57	745,074
20 Jun 14	9.49000 +0.69	9.70	8.80	8.80	467,156
19 Jun 14	8.80000 -0.75	9.44	8.80	9.22	587,330
18 Jun 14	9.55000 +0.63	9.55	8.27	8.81	809,948
17 Jun 14	8.92000 +0.17	9.25	8.25	9.25	627,867
16 Jun 14	8.75000 -0.62	9.50	8.12	9.38	975,777
13 Jun 14	9.37000 +0.24	9.42	8.65	9.05	211,801
12 Jun 14	9.13000 -0.08	9.32	9.07	9.30	185,767
11 Jun 14	9.21000 +0.01	9.57	9.00	9.28	429,187
10 Jun 14	9.20000 -0.46	10.06	9.09	9.76	822,485
09 Jun 14	9.66000 +0.24	9.69	9.40	9.45	498,045
06 Jun 14	9.42000 +0.38	9.44	9.12	9.19	283,743
05 Jun 14	9.04000 +0.14	9.13	8.95	9.00	332,515
04 Jun 14	8.90000 +0.01	9.05	8.53	8.87	167,630
03 Jun 14	8.89000 -0.02	9.00	8.82	8.99	232,943
02 Jun 14	8.91000 +0.03	9.03	8.40	8.97	487,515
30 May 14	8.88000 +0.03	8.98	8.09	8.12	530,700
29 May 14	8.85000 +0.64	8.91	8.27	8.30	794,129
28 May 14	8.21000 +0.28	8.36	7.93	7.95	638,848
27 May 14	7.93000 +0.14	8.09	7.81	7.81	455,350
23 May 14	7.79000 +0.01	7.92	7.71	7.84	177,868
22 May 14	7.78000 +0.42	7.84	7.36	7.36	327,765
21 May 14	7.36000 +0.40	7.52	6.84	6.98	504,241
20 May 14	6.96000 -0.13	7.19	6.94	7.09	154,271
19 May 14	7.09000 -0.08	7.13	6.85	7.05	185,138
16 May 14	7.17000 +0.04	7.19	6.81	7.18	186,600
15 May 14	7.13000 -0.29	7.46	7.02	7.46	138,793
14 May 14	7.42000 -0.35	7.85	7.42	7.77	109,122
13 May 14	7.77000 +0.23	7.79	7.50	7.53	143,483
12 May 14	7.54000 +0.00	7.86	7.49	7.64	232,460
09 May 14	7.54000 +0.17	7.59	7.18	7.35	95,651
08 May 14	7.37000 -0.33	7.72	7.34	7.64	130,767
07 May 14	7.70000 +0.03	7.77	7.47	7.72	111,781
06 May 14	7.67000 +0.00	9.29	7.51	8.44	190,898
05 May 14	7.67000 +0.39	7.77	7.02	7.10	331,020
02 May 14	7.28000 +0.07	7.30	7.17	7.18	46,301
01 May 14	7.21000 -0.19	7.44	7.00	7.44	147,668
30 Apr 14	7.40000 -0.08	7.51	7.07	7.46	319,883
29 Apr 14	7.48000 -0.05	7.70	7.22	7.70	314,029
28 Apr 14	7.53000 +0.46	7.57	7.08	7.12	553,675
25 Apr 14	7.07000 -0.23	7.33	7.01	7.33	258,963
24 Apr 14	7.30000 +0.22	7.50	7.00	7.14	568,086
23 Apr 14	7.08000 +0.47	7.10	6.59	6.65	520,194
22 Apr 14	6.61000 +0.22	6.63	6.42	6.48	280,655
21 Apr 14	6.39000 +0.08	6.44	6.27	6.31	72,508
17 Apr 14	6.31000 +0.01	6.50	6.22	6.49	34,146
16 Apr 14	6.30000 +0.03	6.40	6.22	6.24	91,390
15 Apr 14	6.27000 -0.28	6.68	6.00	6.57	173,877
14 Apr 14	6.55000 +0.08	6.57	6.45	6.54	121,069
11 Apr 14	6.47000 -0.18	6.72	6.17	6.69	166,796
10 Apr 14	6.65000 +0.13	6.79	6.35	6.46	191,395
09 Apr 14	6.52000 -0.08	6.75	6.45	6.52	250,731
08 Apr 14	6.60000 +0.41	6.60	6.16	6.20	355,256
07 Apr 14	6.19000 -0.02	6.23	6.10	6.20	142,873
04 Apr 14	6.21000 +0.11	6.25	6.08	6.20	98,324
03 Apr 14	6.10000 -0.17	6.31	6.02	6.29	216,874
02 Apr 14	6.27000 +0.50	7.48	5.77	6.34	380,050
01 Apr 14	5.77000 -0.06	5.95	5.62	5.85	164,950
31 Mar 14	5.83000 +0.29	5.97	5.76	5.85	253,294
28 Mar 14	5.54000 -0.06	6.09	5.44	5.69	164,476
27 Mar 14	5.60000 +0.52	5.72	5.10	5.13	229,793
26 Mar 14	5.08000 -0.01	5.26	5.02	5.15	128,244
25 Mar 14	5.09000 +0.13	5.10	4.88	5.02	96,020
24 Mar 14	4.96000 +0.10	4.99	4.62	4.86	14,698
21 Mar 14	4.86000 +0.09	4.92	4.76	4.82	75,616
20 Mar 14	4.77000 -0.04	4.88	4.73	4.80	54,847
19 Mar 14	4.81000 +0.03	4.87	4.71	4.80	112,010
18 Mar 14	4.78000 -0.05	4.88	4.65	4.87	103,522
17 Mar 14	4.83000 +0.16	4.85	4.63	4.74	85,073
14 Mar 14	4.67000 +0.02	4.77	4.64	4.70	5,693
13 Mar 14	4.65000 -0.08	4.75	4.62	4.74	63,988
12 Mar 14	4.73000 -0.03	4.77	4.60	4.73	87,777
11 Mar 14	4.76000 -0.07	4.84	4.69	4.84	64,179
10 Mar 14	4.83000 -0.06	4.94	4.69	4.91	55,303
07 Mar 14	4.89000 -0.01	5.00	4.80	4.90	96,683
06 Mar 14	4.90000 +0.10	5.00	4.68	4.79	74,590
05 Mar 14	4.80000 +0.00	4.87	4.69	4.77	45,653
04 Mar 14	4.80000 +0.18	4.83	4.54	4.66	69,801
03 Mar 14	4.62000 -0.26	4.81	4.50	4.78	61,374
28 Feb 14	4.88000 +0.10	5.20	4.78	4.83	127,029
27 Feb 14	4.78000 +0.01	5.05	4.69	4.73	237,355
26 Feb 14	4.77000 -0.18	5.00	4.63	4.97	51,748
25 Feb 14	4.95000 -0.15	5.17	4.93	5.12	46,168
24 Feb 14	5.10000 -0.03	5.23	5.03	5.15	253,924
21 Feb 14	5.13000 +0.06	5.35	5.03	5.11	341,870
20 Feb 14	5.07000 +0.14	5.12	4.91	4.95	132,963
19 Feb 14	4.93000 -0.16	5.14	4.90	5.04	70,056
18 Feb 14	5.09000 +0.33	5.10	4.85	5.00	280,928
14 Feb 14	4.76000 +0.49	4.78	4.31	4.32	401,952
13 Feb 14	4.27000 -0.09	4.31	4.16	4.31	52,029
12 Feb 14	4.36000 +0.22	4.43	4.16	4.17	185,015
11 Feb 14	4.14000 -0.06	4.24	4.10	4.23	156,602
10 Feb 14	4.20000 -0.10	4.30	4.20	4.30	92,498
07 Feb 14	4.30000 +0.10	4.31	4.16	4.26	107,502
06 Feb 14	4.20000 +0.11	4.26	4.10	4.10	156,832
05 Feb 14	4.09000 +0.05	4.29	4.05	4.05	191,313
04 Feb 14	4.04000 -0.03	4.27	3.98	4.11	144,352
03 Feb 14	4.07000 -0.08	4.27	4.05	4.15	275,651
31 Jan 14	4.15000 -0.10	4.19	3.96	4.19	146,929
30 Jan 14	4.25000 +0.09	4.30	4.12	4.20	67,415
29 Jan 14	4.16000 -0.03	4.25	4.00	4.16	174,462
28 Jan 14	4.19000 -0.01	4.24	4.08	4.19	312,110
27 Jan 14	4.20000 +0.05	4.27	3.99	4.14	191,956
24 Jan 14	4.15000 -0.04	4.31	4.00	4.19	270,839
23 Jan 14	4.19000 -0.65	4.80	4.18	4.80	318,871
22 Jan 14	4.84000 -0.08	5.01	4.84	4.95	105,356
21 Jan 14	4.92000 -0.05	5.03	4.92	4.98	89,816
17 Jan 14	4.97000 -0.02	5.07	4.97	4.98	40,464
16 Jan 14	4.99000 -0.06	5.10	4.94	5.04	90,545
15 Jan 14	5.05000 +0.01	5.11	5.01	5.05	65,664
14 Jan 14	5.04000 -0.02	5.11	5.01	5.10	45,823
13 Jan 14	5.06000 -0.04	5.12	5.00	5.09	97,423
10 Jan 14	5.10000 -0.08	5.20	5.07	5.19	55,055
09 Jan 14	5.18000 -0.06	5.35	5.13	5.22	174,430
08 Jan 14	5.24000 +0.01	5.34	5.08	5.32	136,170
07 Jan 14	5.23000 +0.01	5.29	5.08	5.25	29,440
06 Jan 14	5.22000 -0.24	5.55	5.22	5.55	289,772
03 Jan 14	5.46000 +0.28	5.50	5.21	5.22	233,298
02 Jan 14	5.18000 -0.06	5.29	5.17	5.29	93,091
31 Dec 13	5.24000 -0.04	5.35	5.23	5.27	37,047
30 Dec 13	5.28000 -0.03	5.38	5.18	5.32	92,494
27 Dec 13	5.31000 -0.03	5.36	5.15	5.29	261,406
26 Dec 13	5.34000 +0.11	5.37	5.15	5.37	97,386
24 Dec 13	5.23000 -0.05	5.30	5.20	5.30	14,283
23 Dec 13	5.28000 -0.19	5.56	5.20	5.54	238,081
20 Dec 13	5.47000 -0.07	5.64	5.42	5.60	210,936
19 Dec 13	5.54000 -0.26	5.86	5.48	5.72	453,663
18 Dec 13	5.80000 -0.10	5.90	5.60	5.90	178,008
17 Dec 13	5.90000 -0.08	6.01	5.79	6.01	126,884
16 Dec 13	5.98000 +0.27	5.99	5.75	5.76	80,583
13 Dec 13	5.71000 -0.12	5.89	5.71	5.86	70,382
12 Dec 13	5.83000 -0.09	5.95	5.78	5.90	188,831
11 Dec 13	5.92000 -0.08	6.01	5.86	5.93	154,134
10 Dec 13	6.00000 -0.17	6.15	5.86	6.14	133,335
09 Dec 13	6.17000 +0.03	6.32	6.02	6.10	441,734
06 Dec 13	6.14000 +0.17	6.24	5.97	6.05	94,407
05 Dec 13	5.97000 +0.03	6.03	5.92	6.01	15,299
04 Dec 13	5.94000 -0.06	6.09	5.85	5.98	94,907
03 Dec 13	6.00000 -0.35	6.36	5.95	6.31	511,498
02 Dec 13	6.35000 -0.31	6.85	6.29	6.75	516,090
29 Nov 13	6.66000 +0.02	6.78	6.42	6.70	223,855
27 Nov 13	6.64000 -0.01	6.82	6.32	6.65	427,862
26 Nov 13	6.65000 +0.67	6.80	6.28	6.33	927,140
25 Nov 13	5.98000 +0.12	6.23	5.52	5.99	362,693
22 Nov 13	5.86000 +0.49	5.97	5.45	5.50	541,367
21 Nov 13	5.37000 +0.17	5.49	5.25	5.25	160,339
20 Nov 13	5.20000 +0.17	5.28	5.10	5.10	210,160
19 Nov 13	5.03000 -0.17	5.21	4.81	5.21	150,313
18 Nov 13	5.20000 -0.27	5.50	5.17	5.41	277,954
15 Nov 13	5.47000 +0.30	5.47	5.10	5.25	301,968
14 Nov 13	5.17000 +0.22	5.35	4.95	5.01	182,738
13 Nov 13	4.95000 -0.10	5.01	4.95	5.00	122,429
12 Nov 13	5.05000 -0.16	5.27	5.02	5.13	158,779
11 Nov 13	5.21000 +0.04	5.30	5.03	5.19	217,987
08 Nov 13	5.17000 -0.15	5.42	5.15	5.42	202,165
07 Nov 13	5.32000 -0.23	5.63	5.32	5.53	99,108
06 Nov 13	5.55000 -0.02	6.03	5.27	6.00	500,639
05 Nov 13	5.57000 +0.31	5.60	5.25	5.32	525,649
04 Nov 13	5.26000 +0.12	5.36	5.02	5.10	134,838
01 Nov 13	5.14000 -0.14	5.22	5.08	5.20	363,466
31 Oct 13	5.28000 +0.04	5.34	5.10	5.27	176,136
30 Oct 13	5.24000 -0.13	5.62	5.18	5.34	378,971
29 Oct 13	5.37000 -0.40	5.86	5.30	5.76	413,974
28 Oct 13	5.77000 -0.19	6.00	5.50	5.99	640,690
25 Oct 13	5.96000 -0.26	6.16	5.80	6.15	340,651
24 Oct 13	6.22000 +0.26	6.26	5.77	6.03	315,406
23 Oct 13	5.96000 -0.59	6.52	5.85	6.50	471,961
22 Oct 13	6.55000 -0.15	6.90	6.40	6.90	242,401
21 Oct 13	6.70000 +0.18	6.93	6.55	6.55	577,083
18 Oct 13	6.52000 +0.24	6.62	6.21	6.41	250,752
17 Oct 13	6.28000 +0.18	6.32	6.00	6.04	189,690
16 Oct 13	6.10000 -0.35	6.47	5.71	6.44	626,979
15 Oct 13	6.45000 -0.01	6.90	6.38	6.58	503,527
14 Oct 13	6.46000 +0.09	6.50	6.25	6.44	519,021
11 Oct 13	6.37000 +0.35	6.37	6.00	6.00	463,483
10 Oct 13	6.02000 +0.30	6.09	5.67	5.83	505,182
09 Oct 13	5.72000 +0.10	5.81	5.58	5.58	463,422
08 Oct 13	5.62000 +0.16	5.69	5.49	5.50	270,624
07 Oct 13	5.46000 +0.29	5.60	5.22	5.22	365,259
04 Oct 13	5.17000 -0.04	5.33	5.13	5.24	41,815
03 Oct 13	5.21000 -0.02	5.40	5.07	5.23	181,159
02 Oct 13	5.23000 -0.24	5.54	5.23	5.52	163,754
01 Oct 13	5.47000 +0.47	5.50	5.01	5.05	396,417
30 Sep 13	5.00000 +0.06	5.12	4.88	5.04	174,226
27 Sep 13	4.94000 +0.04	5.04	4.81	4.93	169,319
26 Sep 13	4.90000 -0.02	5.10	4.84	4.98	200,988
25 Sep 13	4.92000 -0.23	5.30	4.92	5.20	337,432
24 Sep 13	5.15000 +0.19	5.20	4.95	4.99	678,333
23 Sep 13	4.96000 +0.12	5.00	4.66	4.96	388,626
20 Sep 13	4.84000 +0.14	4.86	4.61	4.75	314,192
19 Sep 13	4.70000 +0.13	4.73	4.59	4.62	274,547
18 Sep 13	4.57000 -0.02	4.66	4.49	4.62	506,795
17 Sep 13	4.59000 +0.25	4.65	4.37	4.39	393,163
16 Sep 13	4.34000 +0.27	4.35	4.02	4.15	243,656
13 Sep 13	4.07000 +0.02	4.26	4.00	4.06	55,587
12 Sep 13	4.05000 -0.24	4.29	4.00	4.29	73,403
11 Sep 13	4.29000 +0.05	4.31	4.07	4.20	32,998
10 Sep 13	4.24000 +0.15	4.25	4.07	4.14	160,434
09 Sep 13	4.09000 +0.21	4.09	3.88	3.91	92,986
06 Sep 13	3.88000 +0.10	3.89	3.81	3.82	132,416
05 Sep 13	3.78000 +0.03	3.84	3.74	3.79	87,374
04 Sep 13	3.75000 -0.04	3.80	3.73	3.80	13,456
03 Sep 13	3.79000 +0.03	3.82	3.74	3.80	35,182
30 Aug 13	3.76000 +0.02	3.76	3.73	3.74	2,030
29 Aug 13	3.74000 +0.04	3.75	3.70	3.74	11,540
28 Aug 13	3.70000 -0.01	3.74	3.70	3.70	9,552
27 Aug 13	3.71000 -0.12	3.85	3.71	3.85	57,028
26 Aug 13	3.83000 +0.07	3.84	3.71	3.82	14,700
23 Aug 13	3.76000 +0.21	3.78	3.55	3.55	124,764
22 Aug 13	3.55000 -0.04	3.56	3.52	3.55	33,607
21 Aug 13	3.59000 +0.07	3.60	3.53	3.57	31,060
20 Aug 13	3.52000 +0.11	3.54	3.41	3.42	45,910
19 Aug 13	3.41000 -0.13	3.54	3.39	3.49	10,656
16 Aug 13	3.54000 -0.01	3.60	3.50	3.56	38,114
15 Aug 13	3.55000 -0.01	3.60	3.52	3.52	67,660
14 Aug 13	3.56000 +0.17	3.60	3.43	3.43	300,524
13 Aug 13	3.39000 +0.06	3.42	3.32	3.33	78,857
12 Aug 13	3.33000 +0.11	3.36	3.26	3.26	18,700
09 Aug 13	3.22000 -0.01	3.30	3.22	3.25	4,800
08 Aug 13	3.23000 -0.04	3.34	3.23	3.31	3,900
07 Aug 13	3.27000 +0.04	3.36	3.23	3.32	26,518
06 Aug 13	3.23000 -0.08	3.36	3.21	3.33	23,391
05 Aug 13	3.31000 +0.01	3.34	3.20	3.33	15,560
02 Aug 13	3.30000 -0.01	3.34	3.29	3.32	27,240
01 Aug 13	3.31000 -0.03	3.37	3.26	3.32	10,020
31 Jul 13	3.34000 +0.14	3.36	3.13	3.17	73,821
30 Jul 13	3.20000 -0.05	3.30	3.15	3.23	57,369
29 Jul 13	3.25000 -0.05	3.30	3.22	3.30	19,700
26 Jul 13	3.30000 +0.03	3.35	3.22	3.24	41,419
25 Jul 13	3.27000 -0.02	3.29	3.25	3.29	6,300
24 Jul 13	3.29000 -0.06	3.37	3.24	3.31	44,679
23 Jul 13	3.35000 +0.04	3.42	3.23	3.30	19,840
22 Jul 13	3.31000 +0.00	3.40	3.29	3.32	4,980
19 Jul 13	3.31000 +0.03	3.35	3.23	3.27	20,172
18 Jul 13	3.28000 +0.04	3.30	3.22	3.29	4,021
17 Jul 13	3.24000 -0.06	3.30	3.21	3.30	15,276
16 Jul 13	3.30000 +0.06	3.34	3.26	3.30	7,700
15 Jul 13	3.24000 -0.11	3.42	3.23	3.33	3,700
12 Jul 13	3.35000 -0.05	3.40	3.34	3.38	5,673
11 Jul 13	3.39990 +0.02	3.42	3.31	3.42	9,700
10 Jul 13	3.38000 +0.10	3.38	3.21	3.27	5,100
09 Jul 13	3.28000 +0.01	3.35	3.28	3.30	2,100
08 Jul 13	3.27000 +0.07	3.29	3.21	3.24	4,440
05 Jul 13	3.20000 -0.06	3.29	3.14	3.23	7,670
03 Jul 13	3.26000 -0.07	3.28	3.26	3.28	47,254
02 Jul 13	3.33000 -0.04	3.38	3.31	3.38	900
01 Jul 13	3.37000 +0.13	3.39	3.14	3.20	33,688
28 Jun 13	3.24000 +0.02	3.31	3.20	3.31	9,100
27 Jun 13	3.22000 +0.06	3.24	3.18	3.18	1,000
26 Jun 13	3.16000 +0.04	3.20	3.11	3.12	10,114
25 Jun 13	3.12000 +0.05	3.16	3.06	3.06	14,878
24 Jun 13	3.07000 +0.22	3.13	2.85	2.87	70,773
21 Jun 13	2.85000 -0.24	3.38	2.85	3.05	191,686
20 Jun 13	3.09000 -0.01	3.10	3.02	3.10	18,515
19 Jun 13	3.10000 -0.05	3.23	3.04	3.11	32,729
18 Jun 13	3.15000 +0.01	3.18	3.06	3.18	2,600
17 Jun 13	3.14000 +0.03	3.15	3.13	3.13	6,661
14 Jun 13	3.11000 +0.01	3.17	3.10	3.11	2,400
13 Jun 13	3.10000 -0.04	3.10	2.98	3.10	8,320
12 Jun 13	3.14000 -0.13	3.28	3.10	3.25	61,348
11 Jun 13	3.27000 +0.00	3.28	3.16	3.27	8,300
10 Jun 13	3.27000 -0.13	3.41	3.20	3.38	3,696
07 Jun 13	3.40000 -0.02	3.43	3.36	3.39	1,950
06 Jun 13	3.42000 +0.02	3.42	3.39	3.39	300
05 Jun 13	3.40000 -0.03	3.42	3.30	3.38	24,247
04 Jun 13	3.43000 +0.05	3.45	3.38	3.42	1,717
03 Jun 13	3.38000 +0.14	3.49	3.20	3.25	4,130
31 May 13	3.24000 -0.09	3.39	3.20	3.39	6,100
30 May 13	3.33000 +0.01	3.39	3.33	3.33	1,200
29 May 13	3.32000 -0.14	3.42	3.29	3.42	3,600
28 May 13	3.46000 +0.06	3.47	3.26	3.44	11,800
24 May 13	3.40000 +0.03	3.46	3.23	3.31	33,108
23 May 13	3.37000 +0.07	3.43	3.20	3.22	12,980
22 May 13	3.30000 -0.05	3.41	3.26	3.30	18,400
21 May 13	3.35000 +0.00	3.37	3.30	3.30	12,200
20 May 13	3.35000 -0.06	3.37	3.30	3.37	27,938
17 May 13	3.41000 -0.14	3.51	3.35	3.51	20,554
16 May 13	3.55000 -0.10	3.64	3.44	3.61	29,757
15 May 13	3.65000 -0.12	3.76	3.62	3.74	8,350
14 May 13	3.77000 +0.04	3.84	3.70	3.70	11,321
13 May 13	3.73000 +0.28	3.75	3.41	3.41	13,167
10 May 13	3.45000 -0.19	3.60	3.44	3.60	7,233
09 May 13	3.64000 -0.17	3.78	3.60	3.77	4,998
08 May 13	3.81000 +0.05	4.05	3.76	3.76	58,254
07 May 13	3.76000 +0.21	3.92	3.55	3.59	138,704
06 May 13	3.55000 +0.03	3.59	3.51	3.53	58,336
03 May 13	3.52000 -0.03	3.56	3.47	3.55	11,500
02 May 13	3.55000 +0.00	3.59	3.48	3.59	5,700
01 May 13	3.55000 -0.03	3.65	3.49	3.53	16,800
30 Apr 13	3.58000 +0.09	3.63	3.32	3.45	22,876
29 Apr 13	3.49000 +0.12	3.49	3.35	3.36	7,100
26 Apr 13	3.37000 -0.17	3.53	3.36	3.52	2,200
25 Apr 13	3.54000 +0.00	3.63	3.24	3.59	15,752
24 Apr 13	3.54000 -0.03	3.66	3.50	3.50	8,755
23 Apr 13	3.57000 +0.14	3.69	3.41	3.44	14,063
22 Apr 13	3.43000 -0.02	3.46	3.41	3.45	692
19 Apr 13	3.45000 +0.00	3.55	3.37	3.37	7,242
18 Apr 13	3.45000 -0.04	3.57	3.40	3.41	4,398
17 Apr 13	3.49000 -0.06	3.63	3.45	3.63	6,991
16 Apr 13	3.55000 -0.17	3.79	3.50	3.72	95,909
15 Apr 13	3.72000 -0.12	3.85	3.65	3.81	37,923
12 Apr 13	3.84000 +0.01	3.86	3.73	3.78	10,076
11 Apr 13	3.83000 -0.10	3.87	3.75	3.83	24,875
10 Apr 13	3.93000 -0.04	4.00	3.87	3.87	3,813
09 Apr 13	3.97000 +0.13	3.98	3.85	3.92	5,511
08 Apr 13	3.84000 +0.02	3.90	3.76	3.85	14,189
05 Apr 13	3.82000 +0.00	3.84	3.76	3.80	5,366
04 Apr 13	3.82000 -0.04	3.88	3.80	3.85	2,806
03 Apr 13	3.86000 -0.04	3.89	3.80	3.85	33,683
02 Apr 13	3.90000 -0.02	3.92	3.84	3.92	11,626
01 Apr 13	3.92000 -0.10	3.99	3.90	3.99	8,648
28 Mar 13	4.02000 +0.20	4.02	3.90	3.90	2,351
27 Mar 13	3.82000 -0.01	3.84	3.76	3.81	18,228
26 Mar 13	3.83000 -0.11	3.92	3.80	3.92	25,708
25 Mar 13	3.94000 -0.06	4.00	3.83	3.97	11,858
22 Mar 13	4.00000 +0.00	4.00	3.97	4.00	17,972
21 Mar 13	4.00000 +0.10	4.00	3.92	3.96	19,857
20 Mar 13	3.90000 -0.03	3.90	3.83	3.90	66,200
19 Mar 13	3.93000 -0.11	4.05	3.92	4.04	14,426
18 Mar 13	4.04000 +0.04	4.04	3.92	3.92	6,010
15 Mar 13	4.00000 +0.09	4.00	3.83	3.83	35,041
14 Mar 13	3.91000 +0.09	3.95	3.67	3.73	28,369
13 Mar 13	3.82000 +0.06	3.85	3.60	3.71	8,524
12 Mar 13	3.76000 -0.07	3.79	3.58	3.76	50,680
11 Mar 13	3.83000 -0.06	3.87	3.71	3.80	29,035
08 Mar 13	3.89000 +0.02	3.93	3.65	3.86	16,928
07 Mar 13	3.87000 +0.02	3.92	3.75	3.84	7,486
06 Mar 13	3.85000 +0.05	3.87	3.81	3.81	1,823
05 Mar 13	3.80000 +0.00	3.92	3.71	3.87	12,335
04 Mar 13	3.80000 +0.03	3.88	3.69	3.70	8,637
01 Mar 13	3.77000 -0.08	3.84	3.70	3.84	5,398
28 Feb 13	3.85000 -0.09	3.88	3.69	3.88	105,983
27 Feb 13	3.94000 +0.14	3.94	3.71	3.75	17,486
26 Feb 13	3.80000 -0.06	3.84	3.65	3.84	12,760
25 Feb 13	3.86000 +0.24	3.86	3.62	3.62	11,370
22 Feb 13	3.62000 -0.01	3.76	3.49	3.69	56,411
21 Feb 13	3.63000 -0.14	3.72	3.63	3.72	36,613
20 Feb 13	3.77000 -0.04	3.82	3.69	3.72	3,842
19 Feb 13	3.81000 -0.05	3.92	3.77	3.81	8,400
15 Feb 13	3.86000 +0.03	3.94	3.83	3.84	31,520
14 Feb 13	3.83000 +0.03	3.86	3.80	3.80	17,493
13 Feb 13	3.80000 -0.01	3.84	3.80	3.80	16,304
12 Feb 13	3.81000 -0.02	3.84	3.80	3.80	6,000
11 Feb 13	3.83000 -0.05	3.89	3.80	3.89	12,433
08 Feb 13	3.88000 +0.01	3.89	3.80	3.86	9,919
07 Feb 13	3.87000 -0.05	3.92	3.83	3.92	33,618
06 Feb 13	3.92000 -0.11	4.03	3.84	4.03	66,765
05 Feb 13	4.03000 -0.12	4.14	3.84	4.14	48,624
04 Feb 13	4.15000 -0.19	4.33	4.11	4.33	33,239
01 Feb 13	4.34000 +0.03	4.34	4.19	4.30	29,600
31 Jan 13	4.31000 +0.12	4.31	4.11	4.15	27,542
30 Jan 13	4.19000 -0.17	4.40	4.19	4.30	73,800
29 Jan 13	4.36000 +0.19	4.40	4.18	4.18	30,846
28 Jan 13	4.17000 -0.08	4.39	4.17	4.25	42,638
25 Jan 13	4.25000 +0.07	4.29	4.13	4.19	44,011
24 Jan 13	4.18000 +0.16	4.18	4.03	4.03	16,591
23 Jan 13	4.02000 -0.11	4.26	4.01	4.20	221,486
22 Jan 13	4.13000 +0.25	4.19	3.90	3.90	73,531
18 Jan 13	3.88000 -0.02	3.93	3.85	3.91	6,000
17 Jan 13	3.90000 -0.10	4.06	3.90	4.06	24,720
16 Jan 13	4.00000 +0.29	4.01	3.66	3.66	44,446
15 Jan 13	3.71000 -0.13	3.83	3.70	3.83	19,284
14 Jan 13	3.84000 -0.05	4.02	3.83	3.93	43,353
11 Jan 13	3.89000 -0.12	4.15	3.86	4.10	119,230
10 Jan 13	4.01000 +0.22	4.05	3.81	3.83	273,869
09 Jan 13	3.79000 +0.05	3.80	3.71	3.73	14,987
08 Jan 13	3.74000 -0.05	3.84	3.69	3.77	117,827
07 Jan 13	3.79000 +0.06	3.87	3.66	3.75	227,881
04 Jan 13	3.73000 +0.15	3.78	3.60	3.60	296,993
03 Jan 13	3.58000 +0.07	3.58	3.48	3.53	17,594
02 Jan 13	3.51000 +0.07	3.58	3.45	3.48	37,046
31 Dec 12	3.44000 +0.00	3.47	3.28	3.46	11,275
28 Dec 12	3.44000 +0.06	3.52	3.40	3.40	9,961
27 Dec 12	3.38000 -0.05	3.58	3.38	3.47	60,107
26 Dec 12	3.43000 +0.16	3.54	3.30	3.30	68,979
24 Dec 12	3.27000 +0.04	3.31	3.09	3.21	19,804
21 Dec 12	3.23000 -0.36	3.52	3.19	3.50	58,513
20 Dec 12	3.59000 +0.03	3.63	3.52	3.52	37,879
19 Dec 12	3.56000 +0.08	3.63	3.45	3.45	131,866
18 Dec 12	3.48000 +0.18	3.52	3.36	3.36	203,422
17 Dec 12	3.30000 +0.05	3.30	3.22	3.23	95,568
14 Dec 12	3.25000 +0.04	3.25	3.21	3.22	12,619
13 Dec 12	3.21000 -0.01	3.32	3.18	3.24	61,038
12 Dec 12	3.22000 +0.10	3.26	3.12	3.12	11,647
11 Dec 12	3.12000 +0.01	3.14	3.07	3.14	6,567
10 Dec 12	3.11000 -0.01	3.12	3.00	3.10	3,426
07 Dec 12	3.12000 -0.08	3.24	3.12	3.24	5,050
06 Dec 12	3.20000 +0.08	3.22	3.10	3.10	22,519
05 Dec 12	3.12000 -0.04	3.14	3.03	3.14	17,094
04 Dec 12	3.16000 +0.06	3.19	3.04	3.08	210,512
03 Dec 12	3.10000 -0.05	3.14	3.06	3.14	23,292
30 Nov 12	3.15000 +0.02	3.15	3.09	3.13	60,492
29 Nov 12	3.13000 +0.04	3.15	3.07	3.10	133,757
28 Nov 12	3.09000 -0.08	3.15	3.03	3.14	41,648
27 Nov 12	3.17000 -0.01	3.18	3.10	3.18	31,817
26 Nov 12	3.18000 -0.06	3.28	3.15	3.28	56,469
23 Nov 12	3.24000 -0.03	3.27	3.16	3.26	37,593
21 Nov 12	3.27000 +0.04	3.36	3.20	3.24	26,856
20 Nov 12	3.23000 -0.11	3.32	3.19	3.32	28,038
19 Nov 12	3.34000 +0.01	3.36	3.28	3.36	7,231
16 Nov 12	3.33000 +0.06	3.35	3.15	3.25	95,566
15 Nov 12	3.27000 +0.01	3.32	3.10	3.29	57,324
14 Nov 12	3.26000 +0.04	3.53	3.10	3.11	377,294
13 Nov 12	3.22000 -0.04	3.28	3.14	3.23	384,228
12 Nov 12	3.26000 -0.09	3.32	3.23	3.32	20,927
09 Nov 12	3.35000 +0.00	3.35	3.24	3.32	33,770
08 Nov 12	3.35000 -0.04	3.38	3.28	3.37	50,140
07 Nov 12	3.39000 -0.05	3.47	3.26	3.40	60,082
06 Nov 12	3.44000 +0.03	3.47	3.35	3.40	34,200
05 Nov 12	3.41000 -0.02	3.47	3.31	3.44	41,566
02 Nov 12	3.43000 +0.00	3.50	3.41	3.42	29,857
01 Nov 12	3.43000 -0.01	3.52	3.26	3.47	40,708
31 Oct 12	3.44000 +0.06	3.45	3.21	3.35	28,601
26 Oct 12	3.38000 -0.06	3.42	3.36	3.42	29,069
25 Oct 12	3.44000 +0.02	3.49	3.41	3.44	46,140
24 Oct 12	3.42000 -0.04	3.45	3.39	3.45	51,209
23 Oct 12	3.46000 -0.10	3.59	3.40	3.55	59,129
22 Oct 12	3.56000 +0.03	3.57	3.50	3.53	12,535
19 Oct 12	3.53000 -0.11	3.60	3.47	3.60	3,415
18 Oct 12	3.64000 +0.00	3.70	3.62	3.67	4,852
17 Oct 12	3.64000 +0.00	3.70	3.60	3.62	32,349
16 Oct 12	3.64000 +0.04	3.68	3.49	3.60	59,096
15 Oct 12	3.60000 +0.01	3.60	3.55	3.60	25,478
12 Oct 12	3.59000 -0.04	3.62	3.51	3.59	97,929
11 Oct 12	3.63000 +0.09	3.63	3.53	3.53	2,475
10 Oct 12	3.54000 -0.12	3.70	3.46	3.68	57,388
09 Oct 12	3.66000 -0.10	3.74	3.66	3.74	9,583
08 Oct 12	3.76000 -0.08	3.81	3.74	3.80	1,418
05 Oct 12	3.84000 +0.19	3.85	3.65	3.67	42,972
04 Oct 12	3.65000 +0.02	3.66	3.60	3.66	16,707
03 Oct 12	3.63000 +0.02	3.63	3.56	3.60	24,439
02 Oct 12	3.61000 -0.06	3.70	3.60	3.65	19,343
01 Oct 12	3.67000 -0.02	3.70	3.62	3.68	8,723
28 Sep 12	3.69000 -0.06	3.75	3.48	3.73	74,827
27 Sep 12	3.75000 +0.05	3.75	3.65	3.69	69,300
26 Sep 12	3.70000 -0.08	3.76	3.57	3.76	42,327
25 Sep 12	3.78000 -0.02	3.81	3.75	3.80	16,947
24 Sep 12	3.80000 +0.00	3.80	3.77	3.80	15,026
21 Sep 12	3.80000 +0.06	3.80	3.77	3.80	16,962
20 Sep 12	3.74000 -0.04	3.78	3.74	3.77	10,544
19 Sep 12	3.78000 -0.02	3.79	3.78	3.79	3,800
18 Sep 12	3.80000 -0.04	3.85	3.80	3.84	5,269
17 Sep 12	3.84000 -0.08	3.95	3.84	3.90	11,810
14 Sep 12	3.92000 +0.08	3.97	3.86	3.86	12,100
13 Sep 12	3.84000 +0.01	3.88	3.81	3.84	24,000
12 Sep 12	3.83000 +0.01	3.88	3.80	3.80	15,296
11 Sep 12	3.82000 -0.03	3.87	3.81	3.83	9,330
10 Sep 12	3.85000 -0.02	3.89	3.80	3.87	21,034
07 Sep 12	3.87000 -0.15	4.01	3.86	4.00	5,307
06 Sep 12	4.02000 +0.04	4.02	3.92	3.99	3,960
05 Sep 12	3.98000 -0.02	4.03	3.97	4.01	409,454
04 Sep 12	4.00000 +0.03	4.05	3.91	3.91	87,081
31 Aug 12	3.97000 -0.09	4.05	3.96	4.05	5,705
30 Aug 12	4.06000 -0.04	4.09	4.04	4.09	2,667
29 Aug 12	4.10000 -0.02	4.11	4.06	4.11	1,292
28 Aug 12	4.12000 +0.05	4.12	3.99	4.09	84,616
27 Aug 12	4.07000 +0.07	4.23	3.98	3.98	181,739
24 Aug 12	4.00000 +0.00	4.10	3.96	3.97	77,851
23 Aug 12	4.00000 +0.03	4.00	3.95	3.99	6,655
22 Aug 12	3.97000 -0.08	4.02	3.93	3.98	34,766
21 Aug 12	4.05000 +0.02	4.08	4.01	4.02	38,975
20 Aug 12	4.03000 -0.16	4.14	4.02	4.14	19,030
17 Aug 12	4.19000 -0.01	4.23	4.15	4.23	2,300
16 Aug 12	4.20000 +0.00	4.25	4.14	4.14	19,090
15 Aug 12	4.20000 -0.07	4.25	4.15	4.25	19,603
14 Aug 12	4.27000 +0.03	4.30	4.17	4.27	12,707
13 Aug 12	4.24000 +0.06	4.51	4.14	4.14	63,189
10 Aug 12	4.18000 +0.03	4.19	4.05	4.13	25,219
09 Aug 12	4.15000 -0.03	4.20	4.12	4.20	16,633
08 Aug 12	4.18000 +0.07	4.20	4.02	4.05	24,571
07 Aug 12	4.11000 +0.00	4.20	3.99	4.13	20,758
06 Aug 12	4.11000 -0.02	4.18	4.11	4.15	4,122
03 Aug 12	4.13000 +0.10	4.15	4.03	4.06	14,250
02 Aug 12	4.03000 -0.03	4.09	4.03	4.09	13,602
01 Aug 12	4.06000 +0.01	4.07	4.05	4.06	12,691
31 Jul 12	4.05000 -0.12	4.16	3.97	4.16	29,850
30 Jul 12	4.17000 -0.05	4.20	4.12	4.17	2,253
27 Jul 12	4.22000 -0.08	4.30	4.13	4.29	57,011
26 Jul 12	4.30000 -0.05	4.38	4.24	4.38	6,574
25 Jul 12	4.35000 +0.18	4.45	4.10	4.14	74,553
24 Jul 12	4.17000 +0.00	4.25	4.17	4.17	34,016
23 Jul 12	4.17000 -0.17	4.25	4.05	4.25	13,945
20 Jul 12	4.34000 -0.06	4.38	4.33	4.38	8,100
19 Jul 12	4.40000 +0.05	4.40	4.32	4.35	36,640
18 Jul 12	4.35000 +0.23	4.35	4.17	4.18	58,000
17 Jul 12	4.12000 -0.05	4.23	4.12	4.23	2,400
16 Jul 12	4.17000 +0.10	4.26	4.08	4.09	35,747
13 Jul 12	4.07000 -0.03	4.11	3.96	4.10	45,677
12 Jul 12	4.10000 -0.10	4.20	4.04	4.14	37,010
11 Jul 12	4.20000 +0.15	4.20	4.04	4.04	15,755
10 Jul 12	4.05000 -0.14	4.21	3.90	4.15	158,207
09 Jul 12	4.19000 -0.03	4.26	4.17	4.22	5,235
06 Jul 12	4.22000 +0.01	4.36	4.18	4.18	16,322
05 Jul 12	4.21000 +0.02	4.28	4.10	4.15	28,363
03 Jul 12	4.19000 +0.07	4.20	4.02	4.05	52,240
02 Jul 12	4.12000 -0.03	4.20	4.05	4.13	40,238
29 Jun 12	4.15000 -0.01	4.25	4.07	4.23	33,514
28 Jun 12	4.16000 +0.10	4.27	4.07	4.07	6,154
27 Jun 12	4.06000 +0.00	4.19	4.05	4.10	12,149
26 Jun 12	4.06000 -0.04	4.15	4.01	4.15	31,893
25 Jun 12	4.10000 -0.12	4.28	4.06	4.14	53,084
22 Jun 12	4.22000 +0.03	4.27	4.14	4.19	19,969
21 Jun 12	4.19000 -0.12	4.35	4.14	4.35	40,991
20 Jun 12	4.31000 +0.01	4.46	4.30	4.30	74,215
19 Jun 12	4.30000 +0.12	4.34	4.17	4.23	105,631
18 Jun 12	4.18000 +0.04	4.22	4.07	4.07	77,657
15 Jun 12	4.14000 +0.10	4.14	3.99	4.03	311,122
14 Jun 12	4.04000 -0.02	4.04	3.68	4.02	275,364
13 Jun 12	4.06000 -0.06	4.17	3.92	4.05	155,274
12 Jun 12	4.12000 +0.01	4.16	4.00	4.16	72,129
11 Jun 12	4.11000 -0.19	4.31	4.04	4.30	105,723
08 Jun 12	4.30000 -0.11	4.36	4.26	4.36	16,359
07 Jun 12	4.41000 -0.04	4.46	4.30	4.45	66,617
06 Jun 12	4.45000 -0.12	4.64	4.42	4.56	62,391
05 Jun 12	4.57000 +0.10	4.60	4.42	4.45	36,063
04 Jun 12	4.47000 -0.13	4.57	4.37	4.57	85,320
01 Jun 12	4.60000 -0.10	4.69	4.50	4.67	34,179
31 May 12	4.70000 +0.03	4.70	4.58	4.67	72,510
30 May 12	4.67000 -0.03	4.73	4.55	4.68	37,975
29 May 12	4.70000 +0.06	4.78	4.54	4.70	50,824
25 May 12	4.64000 -0.06	4.75	4.61	4.70	32,404
24 May 12	4.70000 -0.08	4.79	4.66	4.79	47,838
23 May 12	4.78000 -0.22	4.95	4.75	4.95	40,245
22 May 12	5.00000 +0.20	5.00	4.80	4.80	27,864
21 May 12	4.80000 +0.08	4.93	4.75	4.75	16,076
18 May 12	4.72000 -0.06	4.85	4.67	4.83	67,649
17 May 12	4.78000 -0.20	5.09	4.70	5.02	223,440
16 May 12	4.98000 -0.32	5.30	4.89	5.26	309,990
15 May 12	5.30000 -0.27	5.62	5.25	5.62	150,811
14 May 12	5.57000 -0.38	5.96	5.52	5.96	30,217
11 May 12	5.95000 -0.13	6.08	5.94	6.02	54,862
10 May 12	6.08000 +0.00	6.20	6.03	6.04	57,232
09 May 12	6.08000 -0.50	6.59	6.03	6.59	162,088
08 May 12	6.58000 +0.20	6.89	6.34	6.38	180,314
07 May 12	6.38000 +0.26	6.53	6.12	6.12	109,822
04 May 12	6.12000 -0.11	6.25	6.08	6.22	119,527
03 May 12	6.23000 -0.09	6.40	6.18	6.33	152,972
02 May 12	6.32000 -0.39	6.72	6.28	6.72	200,746
01 May 12	6.71000 -0.05	6.80	6.70	6.75	48,200
30 Apr 12	6.76000 +0.10	6.79	6.68	6.71	26,190
27 Apr 12	6.66000 -0.05	6.68	6.51	6.67	192,383
26 Apr 12	6.71000 -0.20	6.90	6.57	6.90	138,711
25 Apr 12	6.91000 -0.13	7.08	6.83	7.05	53,894
24 Apr 12	7.04000 +0.00	7.09	6.97	7.03	24,081
23 Apr 12	7.04000 -0.11	7.16	6.97	7.14	36,822
20 Apr 12	7.15000 -0.07	7.23	7.14	7.23	53,610
19 Apr 12	7.22000 -0.09	7.35	7.17	7.17	17,414
18 Apr 12	7.31000 -0.19	7.48	7.24	7.37	136,052
17 Apr 12	7.50000 -0.06	7.63	7.40	7.63	125,136
16 Apr 12	7.56000 -0.28	7.84	7.50	7.80	181,757
13 Apr 12	7.84000 -0.31	8.19	7.67	8.19	134,767
12 Apr 12	8.15000 +0.15	8.17	7.90	8.00	72,069
11 Apr 12	8.00000 +0.00	8.14	7.97	8.00	50,283
10 Apr 12	8.00000 +0.16	8.01	7.74	7.76	27,830
09 Apr 12	7.84000 -0.26	8.00	7.67	8.00	164,726
05 Apr 12	8.10000 +0.13	8.10	7.92	7.97	49,200
04 Apr 12	7.97000 -0.33	8.30	7.91	8.30	117,865
03 Apr 12	8.30000 -0.30	8.56	8.07	8.55	149,976
02 Apr 12	8.60000 +0.00	8.60	8.23	8.53	44,321
30 Mar 12	8.60000 +0.13	8.61	8.36	8.42	102,932
29 Mar 12	8.47000 -0.04	8.50	8.37	8.38	68,369
28 Mar 12	8.51000 +0.07	8.51	8.37	8.41	70,306
27 Mar 12	8.44000 +0.04	8.47	8.18	8.34	54,670
26 Mar 12	8.40000 -0.18	8.69	8.07	8.69	123,021
23 Mar 12	8.58000 -0.18	8.79	8.38	8.77	67,677
22 Mar 12	8.76000 -0.39	9.15	8.73	9.15	41,105
21 Mar 12	9.15000 -0.16	9.41	9.15	9.38	54,949
20 Mar 12	9.31000 -0.20	9.57	9.31	9.40	16,600
19 Mar 12	9.51000 -0.30	9.82	9.37	9.80	30,929
16 Mar 12	9.81000 -0.09	9.90	9.76	9.85	55,777
15 Mar 12	9.90000 -0.10	9.95	9.84	9.94	112,380
14 Mar 12	10.00000 +0.00	10.00	9.82	9.98	93,357
13 Mar 12	10.00000 +0.00	10.01	9.70	10.00	121,258
12 Mar 12	10.00000 -0.40	10.35	9.80	10.35	224,232
09 Mar 12	10.40000 -0.15	10.53	10.19	10.53	56,184
08 Mar 12	10.55000 +0.04	10.55	10.27	10.47	66,580
07 Mar 12	10.51000 +0.27	10.52	10.14	10.23	75,377
06 Mar 12	10.24000 -0.24	10.42	10.10	10.42	36,709
05 Mar 12	10.48000 -0.08	10.57	10.29	10.55	54,400
02 Mar 12	10.56000 +0.09	10.56	10.47	10.51	73,147
01 Mar 12	10.47000 +0.03	10.57	10.39	10.42	146,709
29 Feb 12	10.44000 -0.11	10.54	10.36	10.54	184,319
28 Feb 12	10.55000 +0.00	10.55	10.40	10.54	95,251
27 Feb 12	10.55000 -0.05	10.57	10.48	10.51	32,600
24 Feb 12	10.60000 +0.01	10.91	10.50	10.57	131,403
23 Feb 12	10.59000 -0.02	10.59	10.51	10.59	58,911
22 Feb 12	10.61000 -0.05	10.68	10.48	10.66	96,200
21 Feb 12	10.66000 +0.03	10.66	10.53	10.57	68,384
17 Feb 12	10.63000 -0.01	10.66	10.56	10.63	201,288
16 Feb 12	10.64000 +0.02	10.64	10.50	10.58	116,293
15 Feb 12	10.62000 -0.09	10.69	10.51	10.69	78,800
14 Feb 12	10.71000 -0.02	10.71	10.56	10.71	68,732
13 Feb 12	10.73000 -0.04	10.81	10.48	10.81	51,520
10 Feb 12	10.77000 -0.04	10.79	10.65	10.75	8,130
09 Feb 12	10.81000 +0.01	10.87	10.59	10.74	110,644
08 Feb 12	10.80000 -0.03	10.82	10.43	10.82	68,136
07 Feb 12	10.83000 -0.13	10.96	10.66	10.95	121,443
06 Feb 12	10.96000 +0.01	10.96	10.85	10.93	124,467
03 Feb 12	10.95000 -0.08	11.07	10.79	11.04	105,023
02 Feb 12	11.03000 +0.00	11.09	10.96	10.98	93,054
01 Feb 12	11.03000 -0.16	11.18	11.01	11.18	106,300
31 Jan 12	11.19000 -0.31	11.39	11.14	11.39	190,336
30 Jan 12	11.50000 -0.16	11.63	11.20	11.63	63,068
27 Jan 12	11.66000 +0.07	11.69	11.26	11.56	20,240
26 Jan 12	11.59000 +0.04	11.65	11.38	11.65	12,130
25 Jan 12	11.55000 +0.14	11.57	11.21	11.26	29,136
24 Jan 12	11.41000 +0.08	11.46	11.21	11.35	12,000
23 Jan 12	11.33000 -0.08	11.38	11.16	11.38	83,256
20 Jan 12	11.41000 +0.01	11.41	11.23	11.37	37,800
19 Jan 12	11.40000 +0.13	11.40	11.17	11.27	22,078
18 Jan 12	11.27000 +0.00	11.30	11.21	11.25	35,362
17 Jan 12	11.27000 -0.01	11.35	10.97	11.26	190,858
13 Jan 12	11.28000 -0.07	11.33	11.01	11.32	48,676
12 Jan 12	11.35000 +0.09	11.51	11.09	11.18	319,956
11 Jan 12	11.26000 -0.32	11.57	10.87	11.57	36,900
10 Jan 12	11.58000 +0.25	11.60	11.34	11.34	112,398
09 Jan 12	11.33000 +0.29	11.40	11.12	11.12	263,445
06 Jan 12	11.04000 +0.06	11.18	11.00	11.17	360,044
05 Jan 12	10.98000 +0.21	11.18	10.75	10.86	72,119
04 Jan 12	10.77000 +0.15	10.93	10.41	10.59	11,600
03 Jan 12	10.62000 -0.13	10.77	10.25	10.77	134,416
30 Dec 11	10.75000 +0.26	10.76	10.48	10.51	9,384
29 Dec 11	10.49000 +0.10	10.57	10.08	10.33	18,219
28 Dec 11	10.39000 +0.06	10.42	10.04	10.30	26,998
27 Dec 11	10.33000 +0.06	10.39	10.24	10.30	21,700
23 Dec 11	10.27000 +0.00	10.29	10.03	10.24	11,300
22 Dec 11	10.27000 -0.33	10.58	10.27	10.58	59,282
21 Dec 11	10.60000 -0.03	10.66	10.54	10.60	46,741
20 Dec 11	10.63000 +0.20	10.65	10.42	10.42	93,299
19 Dec 11	10.43000 -0.17	10.60	10.27	10.60	28,024
16 Dec 11	10.60000 +0.05	10.68	10.46	10.50	42,422
15 Dec 11	10.55000 +0.02	10.71	10.45	10.47	139,257
14 Dec 11	10.53000 -0.33	10.86	10.49	10.86	114,664
13 Dec 11	10.86000 -0.13	11.05	10.77	11.02	16,200
12 Dec 11	10.99000 -0.06	11.06	10.90	11.06	128,770
09 Dec 11	11.05000 +0.00	11.17	11.00	11.08	1,700
08 Dec 11	11.05000 -0.05	11.14	10.62	11.14	27,352
07 Dec 11	11.10000 -0.21	11.24	11.03	11.20	14,053
06 Dec 11	11.31000 -0.44	11.74	11.16	11.74	40,369
05 Dec 11	11.75000 +0.11	12.05	11.71	11.71	10,359
02 Dec 11	11.64000 +0.05	11.68	11.52	11.57	29,612
01 Dec 11	11.59000 -0.17	11.74	11.36	11.74	14,860
30 Nov 11	11.76000 +0.26	12.00	11.48	11.72	25,313
29 Nov 11	11.50000 +0.49	11.62	10.90	10.90	57,230
28 Nov 11	11.01000 -0.06	11.24	10.93	11.22	43,143
25 Nov 11	11.07000 +0.12	11.42	10.94	10.96	20,600
23 Nov 11	10.95000 -0.30	11.24	10.93	11.24	10,500
22 Nov 11	11.25000 +0.07	11.38	11.11	11.26	37,199
21 Nov 11	11.18000 -0.20	11.33	10.96	11.33	18,241
18 Nov 11	11.38000 -0.09	11.48	11.18	11.48	49,400
17 Nov 11	11.47000 -0.10	11.60	11.29	11.50	62,896
16 Nov 11	11.57000 -0.32	11.87	11.57	11.87	98,772
15 Nov 11	11.89000 -0.06	12.02	11.60	12.02	55,525
14 Nov 11	11.95000 -0.09	12.01	11.77	12.01	27,365
11 Nov 11	12.04000 -0.21	12.26	11.98	12.23	24,912
10 Nov 11	12.25000 +0.25	12.32	11.83	12.13	34,504
09 Nov 11	12.00000 -0.65	12.58	11.96	12.56	20,482
08 Nov 11	12.65000 +0.04	12.78	12.49	12.54	184,428
07 Nov 11	12.61000 +0.03	12.87	12.42	12.68	17,797
04 Nov 11	12.58000 -0.30	12.95	12.52	12.95	13,823
03 Nov 11	12.87500 -0.02	13.11	12.80	13.00	57,864
02 Nov 11	12.90000 +0.89	13.09	12.06	12.06	386,353
01 Nov 11	12.01000 -0.60	12.34	11.76	12.34	85,108
31 Oct 11	12.61000 -0.41	12.83	12.40	12.83	25,816
28 Oct 11	13.02000 -0.18	13.20	12.97	13.10	99,100
27 Oct 11	13.20000 +0.13	13.65	12.58	13.20	299,743
26 Oct 11	13.07000 +0.30	13.33	12.77	12.77	28,765
25 Oct 11	12.77000 -0.19	13.07	12.76	12.88	32,331
24 Oct 11	12.96000 +0.28	13.63	12.60	13.25	143,608
21 Oct 11	12.68000 -0.04	13.06	12.46	12.81	138,262
20 Oct 11	12.72000 +0.28	12.73	12.26	12.47	14,638
19 Oct 11	12.44000 -0.28	12.86	12.41	12.72	47,941
18 Oct 11	12.72000 -0.07	12.86	12.61	12.80	165,540
17 Oct 11	12.79000 -0.06	12.97	12.41	12.76	375,029
14 Oct 11	12.85000 +0.34	12.92	12.56	12.56	146,903
13 Oct 11	12.51000 +0.63	12.52	11.69	11.88	42,044
12 Oct 11	11.88000 +0.41	12.20	11.52	11.52	41,823
11 Oct 11	11.47000 -0.04	11.56	11.45	11.48	9,602
10 Oct 11	11.51000 +0.28	11.62	11.25	11.30	27,815
07 Oct 11	11.23000 +0.05	11.41	10.97	11.24	48,605
06 Oct 11	11.18000 +0.12	11.20	10.75	11.02	33,992
05 Oct 11	11.06000 +0.00	11.09	10.88	11.09	44,611
04 Oct 11	11.06000 -0.20	11.11	10.85	11.07	165,761
03 Oct 11	11.26000 -0.29	11.66	10.79	11.64	461,026
30 Sep 11	11.55000 -0.25	11.74	11.49	11.63	72,650
29 Sep 11	11.80000 +0.10	11.84	11.68	11.78	59,550
28 Sep 11	11.70000 +0.12	11.72	11.52	11.58	100,098
27 Sep 11	11.58000 +0.19	11.69	11.45	11.45	71,684
26 Sep 11	11.39000 +0.09	11.55	11.17	11.55	55,118
23 Sep 11	11.30000 -0.14	11.50	11.10	11.10	56,683
22 Sep 11	11.44000 -0.38	11.60	11.33	11.57	198,899
21 Sep 11	11.82000 -0.11	12.07	11.78	11.96	32,255
20 Sep 11	11.93000 +0.05	11.94	11.78	11.89	47,112
19 Sep 11	11.88000 +0.01	11.95	11.64	11.79	101,358
16 Sep 11	11.87000 -0.14	12.20	11.67	12.04	131,072
15 Sep 11	12.01000 +0.25	12.04	11.80	11.80	30,500
14 Sep 11	11.76000 -0.24	12.02	11.26	11.98	168,555
13 Sep 11	12.00000 -0.01	12.21	11.49	11.99	122,329
12 Sep 11	12.01000 -0.20	12.32	11.85	11.95	102,095
09 Sep 11	12.21000 -0.10	12.50	12.18	12.36	65,295
08 Sep 11	12.31000 -0.03	12.39	12.18	12.36	95,587
07 Sep 11	12.34000 +0.34	12.48	12.19	12.23	28,748
06 Sep 11	12.00500 -0.20	12.01	11.72	12.00	130,948
02 Sep 11	12.21000 -0.16	12.30	11.64	12.23	20,804
01 Sep 11	12.37000 -0.08	12.58	12.27	12.58	38,538
31 Aug 11	12.45000 +0.07	12.53	12.36	12.41	97,713
30 Aug 11	12.38000 +0.05	12.43	12.16	12.29	15,862
29 Aug 11	12.33000 +0.17	12.36	12.14	12.28	36,284
26 Aug 11	12.16000 -0.09	12.26	11.88	11.88	58,712
25 Aug 11	12.25000 -0.16	12.60	12.10	12.60	43,062
24 Aug 11	12.41000 -0.07	12.55	12.30	12.55	34,826
23 Aug 11	12.48000 +0.15	12.66	12.45	12.48	26,150
22 Aug 11	12.33000 -0.02	12.58	12.30	12.54	39,394
19 Aug 11	12.35000 +0.04	12.39	12.20	12.21	62,804
18 Aug 11	12.31000 -0.35	12.52	12.17	12.45	65,287
17 Aug 11	12.66000 +0.23	12.85	12.40	12.40	69,736
16 Aug 11	12.43000 -0.02	12.51	12.25	12.41	93,016
15 Aug 11	12.45000 +0.00	12.63	12.35	12.63	101,341
12 Aug 11	12.45000 -0.28	12.74	12.40	12.70	71,845
11 Aug 11	12.73000 +0.61	12.88	12.08	12.09	62,848
10 Aug 11	12.12000 -0.27	12.33	11.91	12.20	148,380
09 Aug 11	12.39000 +0.21	12.48	11.61	12.27	154,645
08 Aug 11	12.18000 -1.14	13.07	12.15	13.07	216,386
05 Aug 11	13.32000 -0.36	13.74	12.78	13.68	103,246
04 Aug 11	13.68000 -1.05	14.64	13.54	14.64	118,277
03 Aug 11	14.73000 +0.06	14.85	14.50	14.71	38,552
02 Aug 11	14.67000 +0.13	14.74	14.49	14.60	96,997
01 Aug 11	14.54000 +0.15	14.79	14.44	14.52	22,879
29 Jul 11	14.39000 -0.12	14.56	14.32	14.45	46,035
28 Jul 11	14.51000 -0.04	14.57	14.43	14.55	30,154
27 Jul 11	14.55000 -0.24	14.87	14.43	14.68	99,743
26 Jul 11	14.79000 +0.28	14.81	14.45	14.45	20,168
25 Jul 11	14.51000 -0.10	14.66	14.40	14.47	42,575
22 Jul 11	14.61000 -0.07	14.68	14.50	14.66	76,752
21 Jul 11	14.68000 -0.03	14.81	14.67	14.76	29,008
20 Jul 11	14.71000 +0.02	14.79	14.65	14.71	22,990
19 Jul 11	14.69000 +0.06	14.85	14.57	14.67	36,932
18 Jul 11	14.63000 -0.23	14.87	14.61	14.85	19,554
15 Jul 11	14.86000 +0.01	15.08	14.32	14.33	67,008
14 Jul 11	14.85000 -0.37	15.35	14.79	15.26	89,460
13 Jul 11	15.22000 -0.19	15.70	15.17	15.43	53,654
12 Jul 11	15.41000 -0.15	15.90	15.33	15.59	52,413
11 Jul 11	15.56000 -0.37	15.83	15.46	15.83	48,930
08 Jul 11	15.93000 -0.09	15.96	15.65	15.96	26,628
07 Jul 11	16.02000 +0.32	16.13	15.84	15.91	376,417
06 Jul 11	15.70000 +0.38	15.75	15.28	15.30	260,192
05 Jul 11	15.32000 +0.00	15.35	15.10	15.30	91,620
01 Jul 11	15.32000 -0.02	15.40	15.25	15.36	11,172
30 Jun 11	15.34000 +0.22	15.36	15.15	15.15	44,757
29 Jun 11	15.12000 -0.10	15.39	15.08	15.39	119,549
28 Jun 11	15.22000 +0.10	15.47	15.04	15.04	54,755
27 Jun 11	15.12000 -0.13	15.24	15.07	15.24	23,747
24 Jun 11	15.25000 +0.00	15.49	15.22	15.25	121,157
23 Jun 11	15.25000 -0.03	15.25	15.02	15.13	71,160
22 Jun 11	15.28000 -0.01	15.33	15.19	15.27	58,207
21 Jun 11	15.29000 +0.17	15.40	14.78	15.29	186,835
20 Jun 11	15.12000 +0.29	15.39	14.70	14.84	150,823
17 Jun 11	14.83000 +0.05	14.83	14.62	14.80	48,729
16 Jun 11	14.78000 -0.19	14.92	14.58	14.92	11,181
15 Jun 11	14.97000 -0.32	15.34	14.95	15.31	20,502
14 Jun 11	15.29000 +0.35	15.64	15.04	15.08	30,788
13 Jun 11	14.94000 -0.18	15.22	14.91	15.15	19,134
10 Jun 11	15.12000 +0.01	15.22	14.70	15.09	48,139
09 Jun 11	15.11000 +0.77	15.21	14.33	14.35	35,659
08 Jun 11	14.34000 -0.14	14.49	14.30	14.44	42,134
07 Jun 11	14.48000 +0.13	14.56	14.30	14.38	41,254
06 Jun 11	14.35000 -0.09	14.49	14.28	14.49	41,412
03 Jun 11	14.44000 -0.06	14.55	14.33	14.37	17,275
02 Jun 11	14.50000 +0.05	14.53	14.30	14.47	104,810
01 Jun 11	14.45000 -0.16	14.59	14.25	14.41	75,297
31 May 11	14.61000 -0.08	14.70	14.42	14.68	114,062
27 May 11	14.69000 +0.09	14.76	14.55	14.74	35,649
26 May 11	14.60000 -0.25	14.92	14.45	14.85	54,342
25 May 11	14.85000 +0.00	14.87	14.48	14.85	24,886
24 May 11	14.85000 -0.04	15.04	14.85	14.99	92,111
23 May 11	14.89000 -0.38	15.14	14.87	15.14	60,196
20 May 11	15.27000 -0.03	15.40	15.26	15.29	79,867
19 May 11	15.30000 +0.04	15.50	15.17	15.40	74,462
18 May 11	15.26000 +0.14	15.37	15.02	15.07	83,596
17 May 11	15.12000 +0.05	15.20	14.95	15.10	77,696
16 May 11	15.07000 -0.12	15.19	15.00	15.19	143,533
13 May 11	15.19000 +0.46	15.28	14.90	15.03	72,262
12 May 11	14.73000 +0.00	14.79	14.60	14.63	104,525
11 May 11	14.73000 -0.02	15.10	14.72	14.78	117,042
10 May 11	14.75000 +0.05	14.84	14.64	14.64	79,918
09 May 11	14.70000 +0.00	14.70	14.40	14.70	54,618
06 May 11	14.70000 +0.04	14.85	14.65	14.70	27,871
05 May 11	14.66000 -0.60	15.18	14.51	15.18	198,989
04 May 11	15.26000 -0.15	15.42	15.19	15.37	35,271
03 May 11	15.41000 -0.28	15.80	15.08	15.80	25,791
02 May 11	15.69000 +0.24	15.80	15.52	15.63	65,869
29 Apr 11	15.45000 +0.58	15.64	14.87	14.89	204,075
28 Apr 11	14.87000 +0.07	14.90	14.75	14.89	150,619
27 Apr 11	14.80000 +0.05	14.88	14.65	14.73	106,120
26 Apr 11	14.75000 +0.01	14.87	14.68	14.83	101,012
25 Apr 11	14.74000 +0.25	14.85	14.46	14.47	40,174
21 Apr 11	14.49000 -0.32	14.97	14.33	14.97	28,487
20 Apr 11	14.81000 +1.11	15.08	14.30	15.00	202,515
19 Apr 11	13.70000 +0.00	13.88	13.57	13.70	87,662
18 Apr 11	13.70000 -0.44	13.97	13.69	13.97	83,601
15 Apr 11	14.14000 -0.09	14.22	14.06	14.17	58,982
14 Apr 11	14.23000 -0.10	14.37	14.09	14.25	50,884
13 Apr 11	14.33000 +0.05	14.43	14.30	14.33	66,037
12 Apr 11	14.28000 -0.29	14.60	14.24	14.60	72,738
11 Apr 11	14.57000 -0.07	14.89	14.56	14.64	25,533
08 Apr 11	14.64000 -0.01	14.72	14.59	14.59	24,200
07 Apr 11	14.65000 -0.37	15.11	14.57	14.98	16,029
06 Apr 11	15.02000 -0.20	15.27	14.89	15.19	12,088
05 Apr 11	15.22000 -0.03	15.45	15.13	15.24	12,919
04 Apr 11	15.25000 +0.40	15.27	14.88	14.88	31,355
01 Apr 11	14.85000 +0.68	14.88	14.17	14.17	108,213
31 Mar 11	14.17000 +0.02	14.28	13.97	14.15	208,755
30 Mar 11	14.15000 -0.01	14.29	14.08	14.16	251,696
29 Mar 11	14.16000 +0.04	14.25	13.86	14.07	68,659
28 Mar 11	14.12000 +0.03	14.28	14.07	14.16	65,095
25 Mar 11	14.09000 +0.08	14.09	13.82	13.97	35,989
24 Mar 11	14.01000 +0.01	14.10	14.00	14.08	12,123
23 Mar 11	14.00000 +0.00	14.26	13.98	14.00	119,296
22 Mar 11	14.00000 -0.13	14.18	14.00	14.00	125,396
21 Mar 11	14.13000 +0.23	14.36	13.95	13.95	23,895
18 Mar 11	13.90000 +0.02	14.12	13.83	13.88	150,744
17 Mar 11	13.88000 +0.01	14.17	13.78	14.00	86,035
16 Mar 11	13.87000 +0.07	13.99	13.53	13.75	198,224
15 Mar 11	13.80000 -0.40	13.93	13.31	13.50	42,426
14 Mar 11	14.20000 -0.40	14.35	14.00	14.31	126,249
11 Mar 11	14.60000 -0.12	14.65	14.33	14.65	75,128
10 Mar 11	14.72000 -0.32	14.79	14.49	14.75	86,397
09 Mar 11	15.04000 -0.16	15.22	14.92	15.07	28,123
08 Mar 11	15.20000 -0.23	15.39	14.90	15.28	47,426
07 Mar 11	15.43000 -0.04	15.50	15.31	15.50	15,438
04 Mar 11	15.47000 +0.14	15.52	15.20	15.48	34,680
03 Mar 11	15.33000 +0.30	15.60	15.08	15.60	45,435
02 Mar 11	15.03000 -0.27	15.29	14.85	15.16	78,949
01 Mar 11	15.30000 -0.30	15.58	15.10	15.58	38,018
28 Feb 11	15.60000 +0.04	15.68	15.15	15.60	65,890
25 Feb 11	15.56000 +0.17	15.62	15.35	15.40	19,164
24 Feb 11	15.39000 -0.08	15.50	15.21	15.38	64,924
23 Feb 11	15.47000 -0.45	15.90	15.17	15.89	41,569
22 Feb 11	15.92000 -0.65	16.22	15.66	16.22	60,076
18 Feb 11	16.57000 +0.14	16.59	16.11	16.40	86,014
17 Feb 11	16.43000 +0.26	16.52	16.15	16.20	36,979
16 Feb 11	16.17000 +0.27	16.30	15.80	15.90	18,005
15 Feb 11	15.90000 -0.10	16.02	15.62	15.83	30,996
14 Feb 11	16.00000 -0.15	16.15	15.82	16.06	17,952
11 Feb 11	16.15000 +0.00	16.17	15.75	16.11	25,787
10 Feb 11	16.15000 -0.58	16.58	16.03	16.58	108,260
09 Feb 11	16.73000 -0.27	17.09	16.43	17.05	119,535
08 Feb 11	17.00000 +0.15	17.00	16.39	16.84	34,918
07 Feb 11	16.85000 -0.27	17.10	16.80	17.06	24,205
04 Feb 11	17.12000 -0.15	17.27	17.10	17.26	14,637
03 Feb 11	17.27000 +0.01	17.42	17.00	17.25	42,596
02 Feb 11	17.26000 -0.11	17.43	17.20	17.38	20,671
01 Feb 11	17.37000 -0.20	17.50	17.08	17.50	74,652
31 Jan 11	17.57000 +0.22	17.73	17.02	17.30	79,936
28 Jan 11	17.35000 -0.45	17.86	17.27	17.70	48,670
27 Jan 11	17.80000 -0.59	18.58	17.77	18.58	33,572
26 Jan 11	18.39000 +0.16	18.60	18.20	18.31	52,396
25 Jan 11	18.23000 +0.07	18.55	17.75	17.99	64,178
24 Jan 11	18.16000 -0.72	18.90	18.14	18.55	106,956
21 Jan 11	18.88000 +0.68	19.18	18.70	18.80	222,262
20 Jan 11	18.20000 +0.52	18.95	18.01	18.27	188,036
19 Jan 11	17.68000 +0.25	17.70	17.30	17.30	62,794
18 Jan 11	17.43000 +0.83	17.65	16.67	16.67	68,762
14 Jan 11	16.60000 -0.02	16.70	16.45	16.70	25,970
13 Jan 11	16.62000 +0.20	17.26	16.40	16.46	109,121
12 Jan 11	16.42000 +0.16	16.82	16.20	16.33	38,036
11 Jan 11	16.26000 +0.03	16.61	16.06	16.44	27,633
10 Jan 11	16.23000 -0.38	16.47	15.99	16.47	56,480
07 Jan 11	16.61000 -0.04	16.81	16.15	16.81	72,725
06 Jan 11	16.65000 -0.40	17.20	16.15	17.20	90,262
05 Jan 11	17.05000 +0.11	17.10	16.60	17.05	25,981
04 Jan 11	16.94000 -0.36	17.30	16.70	17.24	34,182
03 Jan 11	17.30000 +0.30	17.46	17.16	17.21	46,900
31 Dec 10	17.00000 -0.13	17.14	16.87	17.01	11,497
30 Dec 10	17.13000 -0.29	17.45	17.01	17.29	17,191
29 Dec 10	17.42000 +0.31	17.74	17.29	17.45	71,689
28 Dec 10	17.11000 +0.45	17.62	17.01	17.01	60,064
27 Dec 10	16.66000 +0.54	16.95	15.94	15.97	76,494
23 Dec 10	16.12000 -0.08	16.53	16.07	16.08	35,914
22 Dec 10	16.20000 +0.20	16.23	15.89	16.00	68,931
21 Dec 10	16.00000 -0.26	16.28	15.95	16.18	76,292
20 Dec 10	16.26000 -0.55	17.06	16.10	16.61	220,496
17 Dec 10	16.81000 +0.84	16.90	15.97	15.97	129,711
16 Dec 10	15.97000 +0.46	16.10	15.50	15.50	71,827
15 Dec 10	15.51000 -0.93	16.31	15.47	16.31	96,753
14 Dec 10	16.44000 -0.30	16.75	16.21	16.75	67,375
13 Dec 10	16.74000 +0.00	16.99	16.61	16.99	108,219
10 Dec 10	16.74000 -0.32	17.14	16.68	17.00	48,551
09 Dec 10	17.06000 -0.29	17.30	16.93	17.08	135,080
08 Dec 10	17.35000 -0.15	17.49	17.09	17.32	34,455
07 Dec 10	17.50000 -0.61	18.31	17.24	18.31	468,910
06 Dec 10	18.11000 +0.03	18.35	17.87	17.87	66,809
03 Dec 10	18.08000 -0.01	18.30	17.99	18.16	48,777
02 Dec 10	18.09000 +0.38	18.20	17.76	17.97	279,100
01 Dec 10	17.71000 +0.33	18.28	17.28	17.78	234,997
30 Nov 10	17.38000 -0.06	17.63	17.06	17.25	242,773
29 Nov 10	17.44000 -0.05	17.83	17.12	17.66	206,481
26 Nov 10	17.49000 +1.14	17.63	16.54	16.54	445,098
24 Nov 10	16.35000 +1.15	16.71	15.50	15.50	679,989
23 Nov 10	15.20000 +0.67	15.50	14.29	14.42	525,607
22 Nov 10	14.53000 +0.17	14.55	14.30	14.47	109,245
19 Nov 10	14.36000 +0.26	14.43	14.06	14.10	89,023
18 Nov 10	14.10000 +0.48	14.31	13.83	13.83	62,433
17 Nov 10	13.62000 -0.08	13.75	13.53	13.75	133,753
16 Nov 10	13.70000 -0.69	14.20	13.41	14.20	235,512
15 Nov 10	14.39000 +0.13	14.44	14.10	14.20	376,473
12 Nov 10	14.26000 -0.73	15.14	14.08	15.04	95,921
11 Nov 10	14.99000 +0.31	14.99	14.48	14.64	150,321
10 Nov 10	14.68000 +0.09	14.77	14.10	14.49	78,128
09 Nov 10	14.59000 -0.27	15.20	14.56	14.85	120,254
08 Nov 10	14.86000 -0.06	15.18	14.75	14.97	70,740
05 Nov 10	14.92000 -0.12	15.12	14.65	15.00	59,687
04 Nov 10	15.04000 +0.69	15.86	14.35	14.40	283,894
03 Nov 10	14.34950 +0.10	14.55	14.06	14.12	87,693
02 Nov 10	14.25000 -0.57	15.19	13.77	14.94	209,799
01 Nov 10	14.82000 +0.41	15.05	14.35	14.46	149,864
29 Oct 10	14.41000 +0.24	14.44	14.07	14.12	61,741
28 Oct 10	14.17000 -0.75	14.78	13.75	14.76	325,227
27 Oct 10	14.92000 +1.64	15.71	13.31	13.36	1,049,857
26 Oct 10	13.28000 -0.05	13.47	13.23	13.47	36,377
25 Oct 10	13.33000 +0.32	13.40	13.05	13.05	160,499
22 Oct 10	13.01000 -0.01	13.17	13.00	13.04	211,731
21 Oct 10	13.02000 +0.08	13.11	12.80	13.11	156,557
20 Oct 10	12.94000 +0.34	13.00	12.60	12.66	265,377
19 Oct 10	12.60000 -0.09	12.97	12.50	12.97	167,066
18 Oct 10	12.69000 +0.26	12.82	12.26	12.51	620,715
15 Oct 10	12.43000 +0.45	12.43	12.07	12.09	387,160
14 Oct 10	11.98000 -0.06	12.23	11.82	12.16	190,045
13 Oct 10	12.04000 +0.24	12.20	11.78	11.78	178,565
12 Oct 10	11.80000 -0.05	11.92	11.26	11.79	42,444
11 Oct 10	11.85000 +0.30	11.90	11.56	11.56	21,723
08 Oct 10	11.55000 +0.27	11.58	11.29	11.29	17,412
07 Oct 10	11.28000 -0.03	11.45	11.26	11.35	56,033
06 Oct 10	11.31000 -0.10	11.40	11.28	11.37	17,611
05 Oct 10	11.41000 +0.26	11.60	11.10	11.17	42,713
04 Oct 10	11.15000 -0.10	11.25	11.15	11.25	24,454
01 Oct 10	11.25000 -0.24	11.54	10.99	11.50	54,251
30 Sep 10	11.49000 -0.10	11.97	11.38	11.63	35,877
29 Sep 10	11.59000 -0.06	11.70	11.56	11.65	10,645
28 Sep 10	11.65000 +0.03	11.99	11.53	11.61	43,342
27 Sep 10	11.62000 +0.56	11.63	10.91	11.09	85,480
24 Sep 10	11.06000 +0.23	11.07	10.88	10.88	9,419
23 Sep 10	10.83000 -0.03	10.90	10.81	10.82	12,190
22 Sep 10	10.86000 -0.06	11.02	10.79	10.89	9,448
21 Sep 10	10.92000 -0.08	11.22	10.88	11.22	20,409
20 Sep 10	11.00000 +0.02	11.01	10.77	10.99	13,740
17 Sep 10	10.98000 +0.35	11.90	10.71	10.75	66,540
16 Sep 10	10.63000 -0.15	10.83	10.50	10.83	12,300
15 Sep 10	10.78000 +0.17	10.84	10.63	10.80	24,991
14 Sep 10	10.61000 +0.07	10.70	10.45	10.57	70,083
13 Sep 10	10.54000 -0.10	10.72	10.50	10.69	14,868
10 Sep 10	10.64000 +0.16	10.68	10.50	10.68	49,466
09 Sep 10	10.48000 +0.06	10.56	10.32	10.56	39,755
08 Sep 10	10.42000 +0.07	10.42	10.35	10.38	20,300
07 Sep 10	10.35150 -0.11	10.52	10.30	10.52	28,476
03 Sep 10	10.46000 -0.11	10.60	10.40	10.60	12,996
02 Sep 10	10.57000 +0.06	10.59	10.46	10.53	10,558
01 Sep 10	10.51000 +0.15	10.53	10.28	10.40	11,276
31 Aug 10	10.36000 +0.14	10.40	10.20	10.21	18,630
30 Aug 10	10.22000 -0.02	10.31	10.17	10.24	13,780
27 Aug 10	10.23750 +0.06	10.24	10.13	10.14	8,605
26 Aug 10	10.17990 +0.07	10.20	10.10	10.10	12,300
25 Aug 10	10.11000 -0.07	10.24	9.99	10.12	13,553
24 Aug 10	10.18000 -0.14	10.29	10.09	10.26	32,800
23 Aug 10	10.32000 -0.10	10.50	10.30	10.50	13,896
20 Aug 10	10.42000 +0.04	10.83	10.35	10.35	21,452
19 Aug 10	10.38000 -0.12	10.43	10.25	10.43	11,121
18 Aug 10	10.50000 +0.00	10.50	10.40	10.42	12,400
17 Aug 10	10.49990 -0.12	10.76	10.49	10.76	9,800
16 Aug 10	10.62000 +0.42	10.62	10.17	10.23	6,995
13 Aug 10	10.20000 -0.15	10.39	10.16	10.37	57,546
12 Aug 10	10.35000 +0.06	10.40	10.18	10.18	7,623
11 Aug 10	10.29000 -0.30	10.59	10.13	10.55	25,919
10 Aug 10	10.59000 -0.04	10.71	10.44	10.71	19,775
09 Aug 10	10.63000 +0.18	10.65	10.23	10.43	21,880
06 Aug 10	10.45000 +0.19	10.49	10.23	10.24	72,805
05 Aug 10	10.26000 +0.06	10.30	10.10	10.17	35,773
04 Aug 10	10.20000 +0.03	10.28	10.15	10.23	57,307
03 Aug 10	10.17000 -0.32	10.43	10.16	10.43	91,957
02 Aug 10	10.49000 -0.06	10.66	10.49	10.60	52,334
30 Jul 10	10.55000 -0.05	10.60	10.55	10.60	35,251
29 Jul 10	10.60000 +0.00	10.60	10.53	10.60	259,160
28 Jul 10	10.60000 -0.14	10.67	10.54	10.67	34,036
27 Jul 10	10.74000 +0.07	10.87	10.59	10.82	49,161
26 Jul 10	10.67000 +0.08	10.79	10.58	10.70	20,200
23 Jul 10	10.59000 -0.10	10.69	10.45	10.62	54,100
22 Jul 10	10.69000 -0.06	10.82	10.66	10.78	104,264
21 Jul 10	10.75000 +0.00	11.31	10.74	10.74	57,067
20 Jul 10	10.75000 -0.03	10.78	10.51	10.78	29,561
19 Jul 10	10.78000 +0.10	10.96	10.66	10.75	83,637
16 Jul 10	10.68000 +0.01	10.77	10.54	10.69	53,467
15 Jul 10	10.67000 +0.07	10.87	10.55	10.59	54,032
14 Jul 10	10.60000 +0.06	10.64	10.49	10.55	37,600
13 Jul 10	10.54000 -0.01	10.61	10.38	10.61	25,391
12 Jul 10	10.55000 -0.30	10.74	10.40	10.74	24,700
09 Jul 10	10.84990 +0.55	10.85	10.40	10.41	29,700
08 Jul 10	10.30000 +0.05	10.30	10.15	10.15	6,625
07 Jul 10	10.25000 +0.15	10.33	10.12	10.15	45,800
06 Jul 10	10.10000 -0.04	10.37	9.87	10.15	32,398
02 Jul 10	10.14000 +0.12	10.22	9.92	10.02	36,645
01 Jul 10	10.02000 +0.02	10.09	9.76	10.03	35,250
30 Jun 10	10.00000 -0.10	10.42	9.90	10.04	87,921
29 Jun 10	10.10000 -0.28	10.49	9.98	10.28	130,800
28 Jun 10	10.38000 -0.32	10.70	10.31	10.70	35,714
25 Jun 10	10.70000 -0.11	10.80	10.50	10.72	32,344
24 Jun 10	10.81000 +0.11	11.19	10.65	10.71	74,151
23 Jun 10	10.70000 -0.02	10.84	10.49	10.81	341,343
22 Jun 10	10.72000 -0.43	11.21	10.53	11.13	75,150
21 Jun 10	11.15000 +0.61	11.31	10.52	10.52	12,468
18 Jun 10	10.54000 -0.02	10.54	10.50	10.54	7,100
17 Jun 10	10.56000 -0.03	10.70	10.43	10.70	115,256
16 Jun 10	10.59000 -0.01	10.62	10.45	10.62	13,310
15 Jun 10	10.60000 +0.03	10.67	10.55	10.62	7,800
14 Jun 10	10.57000 +0.05	10.66	10.46	10.49	18,741
11 Jun 10	10.52000 +0.07	10.52	10.32	10.46	12,435
10 Jun 10	10.45000 +0.25	10.53	10.22	10.32	26,515
09 Jun 10	10.20000 +0.05	10.27	10.10	10.24	29,572
08 Jun 10	10.15000 -0.13	10.18	10.11	10.18	26,900
07 Jun 10	10.28000 -0.06	10.35	10.20	10.34	37,574
04 Jun 10	10.34000 -0.11	10.48	10.30	10.47	30,782
03 Jun 10	10.45000 +0.08	10.55	10.35	10.43	28,503
02 Jun 10	10.37000 +0.10	10.40	10.27	10.27	20,423
01 Jun 10	10.27000 +0.02	10.46	10.17	10.35	34,800
28 May 10	10.25000 +0.02	10.25	10.16	10.24	132,923
27 May 10	10.23000 +0.18	10.25	9.87	10.23	14,205
26 May 10	10.05000 -0.16	10.25	10.03	10.21	59,024
25 May 10	10.21000 +0.09	10.23	9.99	10.01	13,300
24 May 10	10.12000 -0.10	10.31	9.89	10.15	3,800
21 May 10	10.22000 +0.08	10.25	10.09	10.12	33,490
20 May 10	10.14000 -0.16	10.20	9.80	10.10	107,043
19 May 10	10.30000 -0.09	10.38	10.15	10.34	187,200
18 May 10	10.39000 +0.19	10.39	10.00	10.28	48,990
17 May 10	10.20000 -0.20	10.44	10.18	10.44	27,700
14 May 10	10.40000 -0.21	10.59	10.35	10.56	296,443
13 May 10	10.61000 -0.06	10.71	10.50	10.62	19,697
12 May 10	10.67000 +0.01	10.67	10.52	10.64	13,577
11 May 10	10.66000 -0.14	10.90	10.42	10.75	102,009
10 May 10	10.80000 +0.36	11.27	10.68	10.71	15,677
07 May 10	10.44000 +0.16	10.50	10.02	10.26	56,488
06 May 10	10.28000 -0.40	10.85	10.00	10.81	272,100
05 May 10	10.68000 -0.12	10.79	10.53	10.76	29,150
04 May 10	10.80000 -0.15	10.95	10.76	10.94	29,102
03 May 10	10.95000 +0.01	10.95	10.63	10.85	15,500
30 Apr 10	10.93990 -0.04	11.16	10.86	11.15	29,160
29 Apr 10	10.98000 +0.11	11.00	10.90	10.90	50,700
28 Apr 10	10.87000 -0.13	11.04	10.83	11.01	18,588
27 Apr 10	11.00000 -0.13	11.09	10.83	11.09	51,492
26 Apr 10	11.13000 -0.06	11.15	11.07	11.15	2,000
23 Apr 10	11.19000 -0.16	11.31	11.16	11.31	25,340
22 Apr 10	11.35000 +0.27	11.35	11.00	11.10	12,100
21 Apr 10	11.08000 -0.06	11.30	10.81	11.30	25,174
20 Apr 10	11.14000 -0.05	11.19	11.05	11.18	26,225
19 Apr 10	11.19000 +0.07	11.20	10.89	11.06	32,850
16 Apr 10	11.12000 -0.39	11.51	11.08	11.45	17,050
15 Apr 10	11.51000 -0.06	11.55	11.37	11.55	18,797
14 Apr 10	11.57000 +0.01	11.58	11.42	11.50	60,100
13 Apr 10	11.56000 -0.04	11.64	11.32	11.64	31,302
12 Apr 10	11.60000 +0.10	11.60	11.53	11.55	7,403
09 Apr 10	11.50000 -0.05	11.71	11.45	11.60	55,891
08 Apr 10	11.55000 +0.02	11.60	11.35	11.51	14,700
07 Apr 10	11.53000 -0.20	11.88	11.52	11.80	27,382
06 Apr 10	11.73000 +0.30	11.76	11.42	11.42	62,875
05 Apr 10	11.43000 -0.02	11.53	11.31	11.53	54,600
01 Apr 10	11.45000 +0.07	11.57	11.41	11.41	5,026
31 Mar 10	11.38000 -0.12	11.55	11.23	11.51	51,560
30 Mar 10	11.50000 +0.10	11.61	11.34	11.44	63,175
29 Mar 10	11.40000 -0.18	11.65	11.40	11.62	3,592
26 Mar 10	11.58000 -0.02	11.72	11.45	11.64	70,380
25 Mar 10	11.60000 +0.01	11.95	11.44	11.60	72,700
24 Mar 10	11.59000 +0.00	11.60	11.46	11.55	11,100
23 Mar 10	11.59000 +0.05	11.59	11.36	11.55	4,900
22 Mar 10	11.54000 +0.24	11.75	11.19	11.23	19,871
19 Mar 10	11.30000 +0.34	11.66	10.84	11.00	143,607
18 Mar 10	10.96000 +0.00	11.01	10.78	11.01	10,190
17 Mar 10	10.96000 +0.05	11.05	10.95	10.95	26,562
16 Mar 10	10.91000 +0.01	11.00	10.77	10.87	8,720
15 Mar 10	10.90000 -0.06	11.04	10.75	10.98	20,844
12 Mar 10	10.96000 +0.15	10.96	10.75	10.88	32,830
11 Mar 10	10.81000 -0.03	10.84	10.58	10.82	30,342
10 Mar 10	10.84000 -0.10	10.98	10.62	10.97	14,929
09 Mar 10	10.94000 -0.16	11.01	10.82	11.01	31,500
08 Mar 10	11.10000 -0.10	11.19	10.90	11.19	47,922
05 Mar 10	11.20000 +0.00	11.24	10.93	11.15	145,709
04 Mar 10	11.20000 +0.19	11.20	10.96	10.99	13,088
03 Mar 10	11.01000 -0.04	11.11	10.95	11.05	9,416
02 Mar 10	11.05000 +0.37	11.19	10.77	10.77	89,421
01 Mar 10	10.68000 +0.05	10.72	10.60	10.70	4,590
26 Feb 10	10.63000 +0.18	10.64	10.37	10.41	135,973
25 Feb 10	10.45000 -0.29	10.65	10.30	10.65	39,700
24 Feb 10	10.74000 -0.10	10.87	10.67	10.87	12,352
23 Feb 10	10.84000 -0.36	11.17	10.68	11.17	29,391
22 Feb 10	11.20000 -0.15	11.40	11.20	11.40	14,069
19 Feb 10	11.35000 +0.04	11.38	11.27	11.35	42,711
18 Feb 10	11.31000 +0.06	11.40	11.10	11.16	222,097
17 Feb 10	11.25000 +0.07	11.30	11.16	11.16	212,491
16 Feb 10	11.18000 +0.13	11.18	11.05	11.18	140,083
12 Feb 10	11.05000 -0.05	11.21	10.99	11.09	43,836
11 Feb 10	11.10000 +0.01	11.11	10.95	10.95	62,177
10 Feb 10	11.09000 +0.11	11.09	10.90	11.02	45,108
09 Feb 10	10.98000 +0.42	10.98	10.70	10.70	39,800
08 Feb 10	10.56000 -0.09	10.60	10.28	10.49	37,400
05 Feb 10	10.65000 -0.26	10.80	10.45	10.80	28,400
04 Feb 10	10.91000 -0.44	11.30	10.89	11.25	65,260
03 Feb 10	11.35000 +0.03	11.35	11.20	11.27	4,960
02 Feb 10	11.32000 +0.03	11.38	11.17	11.38	1,100
01 Feb 10	11.29000 -0.04	11.40	11.15	11.40	9,116
29 Jan 10	11.33000 -0.12	11.42	11.29	11.42	9,461
28 Jan 10	11.45000 -0.01	11.50	11.36	11.48	20,620
27 Jan 10	11.46000 +0.15	11.50	11.30	11.39	200,564
26 Jan 10	11.31000 -0.01	11.42	11.28	11.35	6,200
25 Jan 10	11.32000 +0.01	11.46	11.26	11.46	26,840
22 Jan 10	11.31000 +0.29	11.40	11.00	11.01	85,978
21 Jan 10	11.02000 -0.15	11.20	10.90	11.20	189,158
20 Jan 10	11.17000 +0.27	11.17	10.85	10.94	48,686
19 Jan 10	10.90000 -0.13	11.09	10.85	11.09	2,900
15 Jan 10	11.03000 -0.43	11.63	10.98	11.63	33,950
14 Jan 10	11.46000 +0.67	11.46	10.73	10.91	8,796
13 Jan 10	10.79000 +0.07	10.89	10.24	10.24	34,100
12 Jan 10	10.72000 -0.30	10.80	10.65	10.70	33,165
11 Jan 10	11.02000 -0.24	11.15	11.00	11.08	32,719
08 Jan 10	11.26000 -0.17	11.43	11.20	11.30	11,664
07 Jan 10	11.43000 +0.23	11.48	11.20	11.30	12,758
06 Jan 10	11.20000 -0.57	11.70	11.20	11.70	45,768
05 Jan 10	11.77000 -0.13	11.98	11.55	11.92	58,800
04 Jan 10	11.90000 +0.23	12.00	11.80	11.85	38,150
31 Dec 09	11.67340 -0.03	11.80	11.66	11.80	600
30 Dec 09	11.70000 +0.00	11.85	11.50	11.72	143,472
29 Dec 09	11.70000 +0.50	11.78	11.30	11.30	28,420
28 Dec 09	11.20000 +0.00	11.20	11.20	11.20	12,400