FUNDMANAGER.co.uk

United Internet AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	24.16000 +0.10	24.34	23.94	24.24	98,811
19 Oct 26	24.06000 +0.08	24.18	23.86	24.02	86,167
16 Oct 26	23.98000 +0.04	24.16	23.78	23.90	141,167
15 Oct 26	23.94000 +0.42	23.94	23.20	23.20	151,550
14 Oct 26	23.52000 +0.02	23.64	23.38	23.50	79,986
13 Oct 26	23.50000 +0.16	23.54	23.08	23.40	126,859
12 Oct 26	23.34000 +0.20	23.42	22.90	23.12	128,706
09 Oct 26	23.14000 -0.16	23.34	22.78	23.12	209,954
08 Oct 26	23.30000 -0.74	24.16	23.30	24.02	220,695
07 Oct 26	24.04000 -0.20	24.38	23.98	24.24	94,910
06 Oct 26	24.24000 +0.00	25.04	23.92	24.40	228,106
05 Oct 26	24.24000 +0.16	24.70	24.00	24.00	150,694
02 Oct 26	24.08000 -0.04	24.20	23.90	23.90	139,759
01 Oct 26	24.12000 -0.26	24.52	23.70	24.30	176,431
30 Sep 26	24.38000 -0.50	24.94	24.22	24.88	167,559
29 Sep 26	24.88000 -0.46	25.30	24.78	25.30	135,894
28 Sep 26	25.34000 -0.50	26.06	25.34	25.94	110,077
25 Sep 26	25.84000 +0.12	25.96	25.58	25.80	114,327
24 Sep 26	25.72000 -0.24	26.02	24.88	25.86	201,098
23 Sep 26	25.96000 -0.08	26.26	25.70	25.96	180,650
22 Sep 26	26.04000 -1.18	27.26	26.04	27.24	215,119
21 Sep 26	27.22000 +0.12	27.22	26.88	27.02	101,225
18 Sep 26	27.10000 -0.62	27.60	26.94	27.60	372,694
17 Sep 26	27.72000 +0.28	28.04	27.56	27.70	119,503
16 Sep 26	27.44000 +0.06	27.70	27.06	27.38	77,843
15 Sep 26	27.38000 -0.08	27.48	27.10	27.40	129,688
14 Sep 26	27.46000 -0.22	27.78	27.40	27.66	109,155
11 Sep 26	27.68000 -0.18	27.72	27.00	27.72	202,419
10 Sep 26	27.86000 +0.00	28.08	27.66	27.98	155,055
09 Sep 26	27.86000 -0.06	27.94	27.40	27.76	165,108
08 Sep 26	27.92000 +0.06	28.36	27.70	27.90	174,971
07 Sep 26	27.86000 +0.62	27.90	27.12	27.40	93,733
04 Sep 26	27.24000 -0.08	27.40	26.78	27.00	139,875
03 Sep 26	27.32000 +0.14	27.90	27.30	27.36	125,231
02 Sep 26	27.18000 +0.16	27.24	26.70	26.90	154,912
01 Sep 26	27.02000 -0.26	27.36	26.88	27.36	183,001
31 Aug 26	27.28000 +0.12	27.32	26.94	27.10	264,501
28 Aug 26	27.16000 +0.32	27.24	26.64	26.90	187,913
27 Aug 26	26.84000 +1.46	26.94	25.90	26.50	269,080
26 Aug 26	25.38000 +0.16	25.48	25.18	25.26	162,275
25 Aug 26	25.22000 +0.44	25.22	24.66	24.86	78,991
24 Aug 26	24.78000 +0.22	24.78	24.18	24.60	100,213
21 Aug 26	24.56000 +0.24	24.60	24.28	24.48	124,918
20 Aug 26	24.32000 +0.32	24.38	23.94	24.10	121,107
19 Aug 26	24.00000 +0.02	24.14	23.86	23.90	205,319
18 Aug 26	23.98000 -0.02	24.66	23.88	24.12	145,919
17 Aug 26	24.00000 -0.54	24.50	23.82	24.50	86,508
14 Aug 26	24.54000 +0.54	24.66	24.10	24.10	78,477
13 Aug 26	24.00000 -0.04	24.38	23.92	24.28	173,410
12 Aug 26	24.04000 +0.10	24.26	23.78	24.10	121,298
11 Aug 26	23.94000 +0.46	23.98	23.24	23.56	122,083
10 Aug 26	23.48000 -0.42	23.98	23.38	23.88	135,121
07 Aug 26	23.90000 +0.34	24.18	23.60	23.72	142,850
06 Aug 26	23.56000 +0.70	23.70	22.24	23.40	275,414
05 Aug 26	22.86000 -0.58	23.52	22.68	23.48	172,705
04 Aug 26	23.44000 -0.20	23.76	23.30	23.76	106,256
03 Aug 26	23.64000 +0.00	23.86	23.48	23.78	84,980
31 Jul 26	23.64000 -0.40	24.14	23.36	24.14	117,413
30 Jul 26	24.04000 -0.56	24.60	24.00	24.56	81,109
29 Jul 26	24.60000 +0.08	24.70	23.88	24.00	318,733
28 Jul 26	24.52000 +0.32	24.70	24.00	24.00	170,349
27 Jul 26	24.20000 +0.60	24.28	23.70	23.88	81,388
24 Jul 26	23.60000 +0.00	23.74	23.46	23.46	95,674
23 Jul 26	23.60000 -0.58	24.24	23.48	24.20	173,056
22 Jul 26	24.18000 +0.28	24.28	23.84	23.84	91,736
21 Jul 26	23.90000 -0.14	24.00	23.64	24.00	83,536
20 Jul 26	24.04000 -0.04	24.14	23.76	24.04	54,283
17 Jul 26	24.08000 -0.28	24.78	23.82	24.44	133,873
16 Jul 26	24.36000 +0.46	24.44	23.68	23.88	152,328
15 Jul 26	23.90000 -0.30	24.00	23.50	24.00	107,946
14 Jul 26	24.20000 -0.30	24.54	23.98	24.54	134,730
13 Jul 26	24.50000 +0.80	24.88	23.54	23.70	485,095
10 Jul 26	23.70000 +0.62	24.34	23.14	23.14	239,881
09 Jul 26	23.08000 +0.10	23.18	22.94	23.08	120,478
08 Jul 26	22.98000 -0.62	23.48	22.98	23.48	178,760
07 Jul 26	23.60000 +0.08	23.82	23.54	23.66	125,886
06 Jul 26	23.52000 +0.00	23.82	23.46	23.82	123,670
03 Jul 26	23.52000 +0.02	23.68	23.10	23.56	132,984
02 Jul 26	23.50000 +0.30	23.80	23.10	23.10	128,746
01 Jul 26	23.20000 +0.20	23.20	22.60	23.04	226,324
30 Jun 26	23.00000 -0.82	23.76	22.72	23.52	291,975
29 Jun 26	23.82000 +0.10	24.08	23.54	23.92	199,347
26 Jun 26	23.72000 -0.28	24.20	23.62	24.12	154,026
25 Jun 26	24.00000 -0.22	24.42	23.92	24.22	190,086
24 Jun 26	24.22000 +0.38	24.96	23.88	24.78	221,819
23 Jun 26	23.84000 +0.26	23.84	23.20	23.36	153,461
22 Jun 26	23.58000 -0.06	23.58	23.28	23.54	118,875
19 Jun 26	23.64000 -0.52	24.42	23.52	24.42	534,843
18 Jun 26	24.16000 -0.48	24.66	24.08	24.60	138,218
17 Jun 26	24.64000 -0.90	25.54	24.64	25.54	149,891
16 Jun 26	25.54000 -0.64	26.16	25.40	26.00	122,253
15 Jun 26	26.18000 -0.18	26.90	25.88	26.90	142,150
12 Jun 26	26.36000 +0.12	26.62	26.10	26.48	120,241
11 Jun 26	26.24000 -0.38	26.66	26.14	26.56	108,929
10 Jun 26	26.62000 +0.14	26.70	25.98	26.32	125,500
09 Jun 26	26.48000 -0.74	27.28	26.20	27.10	224,882
08 Jun 26	27.22000 +0.28	27.54	26.50	26.50	242,399
05 Jun 26	26.94000 -0.10	27.20	26.64	26.64	156,645
04 Jun 26	27.04000 +0.54	27.36	26.04	26.36	217,201
03 Jun 26	26.50000 -0.92	27.46	26.50	27.26	193,226
02 Jun 26	27.42000 +0.40	28.08	26.96	26.96	179,497
01 Jun 26	27.02000 +0.66	27.30	26.44	26.50	179,237
29 May 26	26.36000 +0.38	26.42	25.92	26.02	343,434
28 May 26	25.98000 -0.28	26.52	25.88	26.00	135,879
27 May 26	26.26000 -0.42	26.58	26.08	26.42	143,573
26 May 26	26.68000 +0.52	26.82	25.96	26.08	144,035
25 May 26	26.16000 -0.14	26.38	26.00	26.34	98,363
22 May 26	26.30000 -0.08	26.48	25.84	26.16	128,696
21 May 26	26.38000 -0.70	27.02	26.30	26.88	110,905
20 May 26	27.08000 +0.10	27.08	26.34	26.76	180,713
19 May 26	26.98000 +0.12	27.64	26.68	26.90	197,927
18 May 26	26.86000 +0.16	26.88	26.18	26.56	116,570
15 May 26	26.70000 -0.38	27.06	26.46	26.98	78,559
14 May 26	27.08000 +0.38	27.20	26.56	26.56	91,162
13 May 26	26.70000 -0.80	28.26	26.58	27.56	285,911
12 May 26	27.50000 +1.26	27.58	24.66	25.92	355,732
11 May 26	26.24000 +0.16	26.24	25.80	25.86	187,767
08 May 26	26.08000 -0.36	26.40	25.86	26.32	125,269
07 May 26	26.44000 -0.18	27.14	26.32	26.74	120,251
06 May 26	26.62000 +0.38	27.00	26.22	26.26	147,257
05 May 26	26.24000 -0.14	26.72	25.86	26.48	147,716
04 May 26	26.38000 -0.34	26.84	26.20	26.50	179,368
30 Apr 26	26.72000 +0.28	26.74	26.26	26.36	125,735
29 Apr 26	26.44000 -0.14	26.86	26.32	26.64	101,936
28 Apr 26	26.58000 -0.08	26.86	26.52	26.74	89,338
27 Apr 26	26.66000 -0.24	27.20	26.54	26.96	74,879
24 Apr 26	26.90000 +0.58	27.12	26.26	26.26	243,985
23 Apr 26	26.32000 -1.18	27.40	25.98	27.40	234,764
22 Apr 26	27.50000 -0.60	28.24	27.48	28.12	107,472
21 Apr 26	28.10000 -0.40	28.76	27.94	28.76	260,815
20 Apr 26	28.50000 -0.10	28.74	27.78	28.70	478,063
17 Apr 26	28.60000 +0.20	28.92	28.06	28.40	788,207
16 Apr 26	28.40000 +0.42	28.76	27.80	28.14	905,651
15 Apr 26	27.98000 +0.28	28.10	27.48	27.62	188,362
14 Apr 26	27.70000 +0.12	27.96	27.32	27.90	116,348
13 Apr 26	27.58000 -0.40	27.76	26.82	27.68	164,356
10 Apr 26	27.98000 +0.48	28.02	27.48	27.60	144,558
09 Apr 26	27.50000 -0.50	28.20	27.46	28.20	177,151
08 Apr 26	28.00000 +0.22	28.48	27.96	28.00	443,465
07 Apr 26	27.78000 -0.04	28.34	27.74	27.98	298,893
02 Apr 26	27.82000 +0.06	27.82	27.10	27.36	105,312
01 Apr 26	27.76000 +0.24	28.02	27.54	27.96	177,047
31 Mar 26	27.52000 +0.38	27.70	27.08	27.10	116,285
30 Mar 26	27.14000 +0.38	27.14	26.36	26.52	84,336
27 Mar 26	26.76000 -0.44	27.34	26.66	27.34	107,112
26 Mar 26	27.20000 -0.38	27.66	27.14	27.42	117,157
25 Mar 26	27.58000 -0.10	28.00	27.22	28.00	180,843
24 Mar 26	27.68000 +0.24	27.78	27.02	27.50	151,323
23 Mar 26	27.44000 +0.24	28.08	26.20	26.38	245,764
20 Mar 26	27.20000 +0.62	27.54	26.18	26.32	331,475
19 Mar 26	26.58000 +0.72	28.24	25.20	25.52	259,762
18 Mar 26	25.86000 -0.22	26.30	25.54	26.30	142,900
17 Mar 26	26.08000 -0.34	26.66	26.00	26.48	93,487
16 Mar 26	26.42000 +0.08	26.58	25.76	26.58	141,145
13 Mar 26	26.34000 -1.04	27.12	24.26	27.12	432,411
12 Mar 26	27.38000 +0.18	27.82	26.86	27.04	184,051
11 Mar 26	27.20000 -0.62	27.66	27.10	27.58	151,825
10 Mar 26	27.82000 +0.74	28.14	26.92	26.92	170,647
09 Mar 26	27.08000 -0.98	27.42	26.66	27.36	127,242
06 Mar 26	28.06000 +0.18	28.20	27.58	28.20	139,590
05 Mar 26	27.88000 -0.12	28.48	27.68	27.84	272,012
04 Mar 26	28.00000 +0.48	28.24	27.44	27.64	326,875
03 Mar 26	27.52000 -0.16	27.54	26.60	27.34	167,258
02 Mar 26	27.68000 -0.32	28.28	26.56	27.24	177,199
27 Feb 26	28.00000 +3.28	28.80	24.60	24.70	814,784
26 Feb 26	24.72000 -0.64	25.22	24.44	25.14	179,736
25 Feb 26	25.36000 -0.86	26.40	25.22	26.30	139,241
24 Feb 26	26.22000 -0.10	26.52	26.16	26.16	72,785
23 Feb 26	26.32000 -0.88	27.40	26.12	27.14	92,288
20 Feb 26	27.20000 -0.12	27.44	26.96	27.30	153,924
19 Feb 26	27.32000 -0.02	27.34	26.62	27.10	125,233
18 Feb 26	27.34000 +0.12	27.72	27.00	27.04	141,160
17 Feb 26	27.22000 +0.70	27.22	26.38	26.58	159,479
16 Feb 26	26.52000 +0.66	26.72	25.66	25.90	208,747
13 Feb 26	25.86000 -0.04	26.32	25.60	25.60	93,913
12 Feb 26	25.90000 -0.92	27.04	25.72	26.98	172,662
11 Feb 26	26.82000 -0.06	27.06	26.48	26.72	223,499
10 Feb 26	26.88000 -1.02	27.78	25.86	27.78	238,269
09 Feb 26	27.90000 +0.20	28.00	27.74	27.76	80,650
06 Feb 26	27.70000 +0.28	28.24	27.24	27.48	154,611
05 Feb 26	27.42000 -0.28	27.86	26.92	27.86	168,352
04 Feb 26	27.70000 -0.72	28.52	27.70	28.50	161,620
03 Feb 26	28.42000 +0.16	28.46	28.06	28.32	108,509
02 Feb 26	28.26000 +0.76	28.30	27.42	27.42	132,959
30 Jan 26	27.50000 -0.40	28.04	27.50	28.04	193,910
29 Jan 26	27.90000 -1.22	29.30	27.90	29.30	109,590
28 Jan 26	29.12000 +0.66	29.12	27.96	28.56	190,592
27 Jan 26	28.46000 -0.08	28.52	28.06	28.50	55,496
26 Jan 26	28.54000 -0.08	28.68	28.06	28.66	183,359
23 Jan 26	28.62000 +0.30	28.72	28.16	28.36	146,056
22 Jan 26	28.32000 +2.10	28.32	26.30	26.30	251,346
21 Jan 26	26.22000 -0.36	26.78	26.12	26.78	162,353
20 Jan 26	26.58000 -1.68	28.16	26.58	28.10	266,060
19 Jan 26	28.26000 -0.18	28.34	27.98	28.00	138,295
16 Jan 26	28.44000 -0.58	29.12	28.32	28.88	128,168
15 Jan 26	29.02000 -0.10	29.20	28.26	28.94	176,240
14 Jan 26	29.12000 -0.70	30.22	28.22	29.78	302,864
13 Jan 26	29.82000 -0.08	29.98	29.58	29.98	109,635
12 Jan 26	29.90000 +0.02	29.96	29.52	29.92	119,912
09 Jan 26	29.88000 +0.02	29.88	29.50	29.70	110,072
08 Jan 26	29.86000 +0.66	29.96	29.02	29.20	233,785
07 Jan 26	29.20000 +0.04	29.50	28.98	29.00	212,158
06 Jan 26	29.16000 +0.42	29.22	28.64	28.90	89,026
05 Jan 26	28.74000 +0.52	28.82	27.94	28.06	106,652
02 Jan 26	28.22000 +0.54	28.28	27.80	27.80	189,051
30 Dec 25	27.68000 +0.18	27.68	27.44	27.44	68,242
29 Dec 25	27.50000 +0.50	27.54	26.80	26.88	200,757
23 Dec 25	27.00000 +0.32	27.00	26.52	26.72	94,870
22 Dec 25	26.68000 +0.14	26.68	26.30	26.48	78,733
19 Dec 25	26.54000 +0.26	26.70	26.08	26.10	515,940
18 Dec 25	26.28000 +0.82	26.28	25.32	25.32	246,433
17 Dec 25	25.46000 +0.10	25.46	24.98	25.30	188,348
16 Dec 25	25.36000 +0.18	25.36	24.98	25.06	155,030
15 Dec 25	25.18000 +0.22	25.30	24.88	24.92	88,059
12 Dec 25	24.96000 -0.22	25.38	24.96	25.00	96,582
11 Dec 25	25.18000 +0.10	25.42	24.88	25.18	118,817
10 Dec 25	25.08000 -0.06	25.26	24.66	25.22	107,571
09 Dec 25	25.14000 +0.28	25.20	24.66	24.66	101,846
08 Dec 25	24.86000 -0.06	25.02	24.68	24.98	114,351
05 Dec 25	24.92000 -0.28	25.46	24.86	25.46	69,070
04 Dec 25	25.20000 -0.46	25.78	25.20	25.58	101,307
03 Dec 25	25.66000 -0.16	25.96	25.64	25.88	69,250
02 Dec 25	25.82000 -0.06	26.08	25.64	25.88	119,157
01 Dec 25	25.88000 +0.02	26.00	25.38	25.62	205,726
28 Nov 25	25.86000 +0.68	25.90	25.12	25.12	196,084
27 Nov 25	25.18000 +0.24	25.36	24.86	24.86	124,187
26 Nov 25	24.94000 -0.38	25.50	24.90	25.46	281,546
25 Nov 25	25.32000 +0.06	25.40	25.00	25.10	181,046
24 Nov 25	25.26000 +1.16	25.74	24.30	24.30	489,547
21 Nov 25	24.10000 +0.10	24.26	23.54	23.54	195,660
20 Nov 25	24.00000 +0.04	24.14	23.68	24.02	228,580
19 Nov 25	23.96000 +0.64	24.10	23.26	23.38	269,474
18 Nov 25	23.32000 -0.50	23.64	23.24	23.56	297,489
17 Nov 25	23.82000 -0.34	24.14	23.76	24.14	224,337
14 Nov 25	24.16000 -0.44	24.50	23.76	24.42	289,990
13 Nov 25	24.60000 -0.56	25.22	24.44	25.10	267,062
12 Nov 25	25.16000 -0.84	25.80	24.88	25.62	266,991
11 Nov 25	26.00000 -0.78	27.12	25.00	25.20	331,355
10 Nov 25	26.78000 +0.40	26.80	26.24	26.54	105,386
07 Nov 25	26.38000 -0.48	27.18	26.30	26.96	136,207
06 Nov 25	26.86000 -0.12	27.12	26.56	27.00	120,507
05 Nov 25	26.98000 +0.04	27.08	26.66	26.76	167,266
04 Nov 25	26.94000 +0.40	26.94	25.74	26.20	301,241
03 Nov 25	26.54000 -0.20	26.94	26.52	26.86	104,506
31 Oct 25	26.74000 -0.76	27.50	26.04	27.48	206,998
30 Oct 25	27.50000 -0.66	28.28	27.50	28.28	210,174
29 Oct 25	28.16000 -0.08	28.62	28.10	28.20	141,259
28 Oct 25	28.24000 +0.44	28.24	27.12	27.66	231,404
27 Oct 25	27.80000 +0.08	27.88	27.40	27.86	274,512
24 Oct 25	27.72000 -0.12	28.00	27.48	28.00	170,493
23 Oct 25	27.84000 -0.16	28.28	27.56	27.92	235,689
22 Oct 25	28.00000 -0.60	28.56	28.00	28.56	161,826
21 Oct 25	28.60000 -0.58	29.32	28.52	29.20	220,341
20 Oct 25	29.18000 +2.28	29.20	27.32	27.60	379,363
17 Oct 25	26.90000 -0.68	27.34	26.86	27.20	89,326
16 Oct 25	27.58000 -0.26	28.16	27.54	27.74	97,085
15 Oct 25	27.84000 +0.80	27.96	27.20	27.20	178,939
14 Oct 25	27.04000 +0.04	27.16	26.74	27.08	189,891
13 Oct 25	27.00000 +0.06	27.10	26.70	26.98	120,326
10 Oct 25	26.94000 -0.50	27.60	26.80	27.60	199,823
09 Oct 25	27.44000 +0.10	27.60	27.20	27.42	78,315
08 Oct 25	27.34000 -0.36	27.84	27.12	27.84	172,011
07 Oct 25	27.70000 +0.06	28.00	27.62	27.80	98,704
06 Oct 25	27.64000 +0.44	28.20	27.08	27.24	234,732
03 Oct 25	27.20000 +0.10	27.30	27.00	27.14	143,533
02 Oct 25	27.10000 -0.06	27.82	26.84	27.78	167,112
01 Oct 25	27.16000 +0.30	27.32	26.74	26.88	286,579
30 Sep 25	26.86000 +0.52	26.86	26.20	26.30	120,466
29 Sep 25	26.34000 -0.20	26.68	26.18	26.62	87,039
26 Sep 25	26.54000 +0.08	26.60	26.26	26.60	70,550
25 Sep 25	26.46000 -0.20	26.60	26.34	26.60	78,532
24 Sep 25	26.66000 -0.18	26.98	26.52	26.68	214,438
23 Sep 25	26.84000 -0.52	27.50	26.78	27.48	199,692
22 Sep 25	27.36000 -0.28	27.50	27.18	27.50	98,029
19 Sep 25	27.64000 -0.02	27.92	27.42	27.70	655,547
18 Sep 25	27.66000 +0.42	27.66	27.28	27.30	118,956
17 Sep 25	27.24000 -0.08	27.40	27.10	27.36	119,121
16 Sep 25	27.32000 -0.34	27.68	27.28	27.60	131,807
15 Sep 25	27.66000 +0.58	27.74	27.06	27.20	169,595
12 Sep 25	27.08000 +0.22	27.16	26.84	26.92	257,182
11 Sep 25	26.86000 -0.02	27.32	26.80	26.94	118,755
10 Sep 25	26.88000 -0.18	27.38	26.62	27.16	149,597
09 Sep 25	27.06000 -0.04	27.32	26.86	27.02	107,850
08 Sep 25	27.10000 +0.14	27.22	27.00	27.12	106,523
05 Sep 25	26.96000 +0.08	27.12	26.40	27.12	141,822
04 Sep 25	26.88000 +0.24	26.96	26.42	26.64	235,271
03 Sep 25	26.64000 -0.10	27.10	26.54	26.84	216,765
02 Sep 25	26.74000 -1.16	27.86	26.66	27.86	171,635
01 Sep 25	27.90000 +0.60	28.46	27.54	27.54	308,147
29 Aug 25	27.30000 +0.28	27.44	26.86	27.06	151,088
28 Aug 25	27.02000 -0.12	27.44	26.80	27.18	172,773
27 Aug 25	27.14000 +0.56	27.14	26.50	26.56	121,743
26 Aug 25	26.58000 +0.08	27.48	26.36	26.62	639,900
25 Aug 25	26.50000 -0.30	26.92	26.28	26.80	107,114
22 Aug 25	26.80000 +0.88	26.90	25.86	26.00	245,496
21 Aug 25	25.92000 +1.00	26.00	24.80	24.86	175,911
20 Aug 25	24.92000 -0.08	25.12	24.82	24.88	109,120
19 Aug 25	25.00000 -0.56	25.66	24.86	25.66	102,297
18 Aug 25	25.56000 +0.36	25.58	25.20	25.30	91,417
15 Aug 25	25.20000 +0.02	25.48	25.18	25.36	64,470
14 Aug 25	25.18000 -0.04	25.34	25.02	25.02	128,060
13 Aug 25	25.22000 +0.22	25.24	25.02	25.06	158,449
12 Aug 25	25.00000 -1.06	26.08	24.94	26.00	185,080
11 Aug 25	26.06000 -0.08	26.26	25.78	26.26	146,403
08 Aug 25	26.14000 +0.26	26.70	25.94	25.98	211,082
07 Aug 25	25.88000 +0.70	25.92	23.86	25.02	349,939
06 Aug 25	25.18000 -0.02	25.40	24.98	25.32	205,709
05 Aug 25	25.20000 +0.20	25.20	24.88	25.04	120,021
04 Aug 25	25.00000 +0.30	25.08	24.86	24.94	173,827
01 Aug 25	24.70000 -0.50	25.06	24.50	25.02	246,464
31 Jul 25	25.20000 -0.16	25.30	25.04	25.30	153,003
30 Jul 25	25.36000 -0.34	25.70	25.32	25.68	172,590
29 Jul 25	25.70000 +0.46	25.70	25.32	25.32	214,460
28 Jul 25	25.24000 -0.12	25.60	25.10	25.40	127,975
25 Jul 25	25.36000 -0.16	25.40	25.00	25.34	208,603
24 Jul 25	25.52000 +0.42	25.52	25.16	25.32	150,314
23 Jul 25	25.10000 +0.04	25.28	25.00	25.20	118,425
22 Jul 25	25.06000 +0.10	25.12	24.76	24.84	166,386
21 Jul 25	24.96000 +0.42	25.00	24.50	24.58	234,957
18 Jul 25	24.54000 -0.22	24.98	24.54	24.90	174,356
17 Jul 25	24.76000 -0.12	25.12	24.68	25.02	154,542
16 Jul 25	24.88000 -0.24	25.14	24.88	25.00	176,286
15 Jul 25	25.12000 -0.66	25.88	25.08	25.88	250,448
14 Jul 25	25.78000 +1.08	25.78	24.52	24.52	246,986
11 Jul 25	24.70000 -0.44	25.20	24.64	25.00	193,077
10 Jul 25	25.14000 +0.20	25.28	24.94	25.04	384,655
09 Jul 25	24.94000 +0.42	25.08	24.60	24.60	425,331
08 Jul 25	24.52000 +0.18	24.56	24.28	24.32	234,067
07 Jul 25	24.34000 +0.14	24.52	24.26	24.52	218,697
04 Jul 25	24.20000 +0.46	24.22	23.64	23.66	147,206
03 Jul 25	23.74000 +0.12	23.76	23.54	23.70	161,640
02 Jul 25	23.62000 -0.28	24.04	23.44	24.00	270,866
01 Jul 25	23.90000 +0.26	24.12	23.70	23.80	183,377
30 Jun 25	23.64000 -0.84	24.58	23.54	24.58	390,570
27 Jun 25	24.48000 +0.42	24.50	24.08	24.22	132,131
26 Jun 25	24.06000 +0.18	24.22	23.92	23.94	156,085
25 Jun 25	23.88000 -0.10	24.08	23.80	23.98	150,972
24 Jun 25	23.98000 -0.22	24.54	23.90	24.52	260,517
23 Jun 25	24.20000 -0.04	24.38	23.92	24.16	220,426
20 Jun 25	24.24000 -0.16	24.64	24.24	24.42	1,157,846
19 Jun 25	24.40000 +0.02	24.56	24.10	24.22	119,288
18 Jun 25	24.38000 +0.20	24.66	24.18	24.22	371,415
17 Jun 25	24.18000 -0.50	24.50	24.14	24.44	175,878
16 Jun 25	24.68000 +0.28	24.68	24.28	24.38	271,097
13 Jun 25	24.40000 -0.06	24.40	23.94	24.10	228,221
12 Jun 25	24.46000 -0.14	24.60	24.00	24.50	268,883
11 Jun 25	24.60000 +0.22	24.76	24.42	24.48	216,957
10 Jun 25	24.38000 +0.18	24.56	23.78	24.20	337,243
09 Jun 25	24.20000 +0.26	24.48	24.08	24.08	152,194
06 Jun 25	23.94000 +0.20	24.00	23.70	23.70	201,025
05 Jun 25	23.74000 -0.16	24.28	23.62	23.80	268,391
04 Jun 25	23.90000 +0.26	24.20	23.60	23.70	272,660
03 Jun 25	23.64000 +0.44	23.86	23.26	23.26	599,407
02 Jun 25	23.20000 +0.26	23.28	22.82	22.88	502,993
30 May 25	22.94000 +0.08	23.16	22.70	22.86	187,877
29 May 25	22.86000 +0.18	23.06	22.72	22.92	195,819
28 May 25	22.68000 -0.30	23.10	22.66	23.02	191,116
27 May 25	22.98000 +0.12	23.06	22.78	22.96	191,771
26 May 25	22.86000 +0.04	23.38	22.80	23.30	114,438
23 May 25	22.82000 -0.18	23.30	22.42	22.94	308,872
22 May 25	23.00000 -0.12	23.02	22.66	22.86	193,847
21 May 25	23.12000 -0.24	23.42	22.86	23.22	325,760
20 May 25	23.36000 +0.46	23.40	22.74	22.80	342,971
19 May 25	22.90000 +0.00	23.26	22.70	22.80	291,407
16 May 25	22.90000 +1.16	23.42	20.44	20.48	1,166,261
15 May 25	21.74000 -0.24	22.34	21.74	22.10	473,057
14 May 25	21.98000 -0.14	22.36	21.66	22.28	371,011
13 May 25	22.12000 -0.34	22.58	21.78	22.50	292,994
12 May 25	22.46000 +1.42	23.38	21.50	21.94	673,086
09 May 25	21.04000 +0.26	21.14	20.78	20.96	285,333
08 May 25	20.78000 +0.12	20.86	20.44	20.72	189,878
07 May 25	20.66000 -0.04	20.94	20.52	20.84	200,165
06 May 25	20.70000 -0.02	20.80	20.16	20.76	239,023
05 May 25	20.72000 -0.28	21.06	20.60	20.94	159,693
02 May 25	21.00000 +1.11	21.00	19.99	19.99	432,149
30 Apr 25	19.89000 +0.13	19.95	19.51	19.90	185,353
29 Apr 25	19.76000 -0.12	20.16	19.63	19.96	155,576
28 Apr 25	19.88000 +0.28	19.98	19.62	19.65	180,547
25 Apr 25	19.60000 +0.28	19.60	19.31	19.41	185,109
24 Apr 25	19.32000 +0.10	19.45	19.11	19.15	96,041
23 Apr 25	19.22000 +0.09	19.54	19.14	19.44	197,500
22 Apr 25	19.13000 +0.18	19.21	18.83	19.00	217,274
17 Apr 25	18.95000 -0.02	19.03	18.67	18.92	192,031
16 Apr 25	18.97000 +0.17	18.97	18.67	18.70	192,962
15 Apr 25	18.80000 +0.47	18.88	18.40	18.40	224,688
14 Apr 25	18.33000 +0.38	18.59	18.07	18.27	232,384
11 Apr 25	17.95000 +0.20	18.01	17.48	18.01	298,524
10 Apr 25	17.75000 +0.68	18.15	17.44	17.89	366,446
09 Apr 25	17.07000 -0.62	17.34	16.80	17.22	315,302
08 Apr 25	17.69000 +0.88	17.69	17.00	17.23	409,952
07 Apr 25	16.81000 -0.57	17.53	15.65	16.02	638,090
04 Apr 25	17.38000 -0.94	18.42	17.06	18.40	430,894
03 Apr 25	18.32000 -0.29	18.90	18.30	18.40	336,760
02 Apr 25	18.61000 -0.11	18.77	18.38	18.65	302,047
01 Apr 25	18.72000 -0.27	19.45	18.72	19.45	303,949
31 Mar 25	18.99000 -0.77	19.55	18.87	19.50	516,721
28 Mar 25	19.76000 -0.90	21.04	19.76	20.60	335,247
27 Mar 25	20.66000 +1.26	20.66	19.52	19.64	597,762
26 Mar 25	19.40000 +0.64	19.57	18.30	18.50	727,417
25 Mar 25	18.76000 +0.04	18.99	18.67	18.77	218,177
24 Mar 25	18.72000 -0.24	19.23	18.58	19.02	231,022
21 Mar 25	18.96000 -0.22	19.29	18.85	19.06	946,933
20 Mar 25	19.18000 -0.35	19.58	18.77	19.52	245,710
19 Mar 25	19.53000 -0.07	19.63	19.31	19.60	450,006
18 Mar 25	19.60000 +0.17	19.91	19.32	19.60	816,571
17 Mar 25	19.43000 +0.38	19.60	19.08	19.22	707,840
14 Mar 25	19.05000 +0.04	19.46	18.95	19.02	497,135
13 Mar 25	19.01000 +0.20	19.05	18.66	18.83	230,326
12 Mar 25	18.81000 +0.35	18.87	18.30	18.40	243,470
11 Mar 25	18.46000 -0.50	19.20	18.46	18.85	255,382
10 Mar 25	18.96000 +0.06	19.16	18.60	19.12	221,183
07 Mar 25	18.90000 -0.01	19.03	18.57	18.89	199,256
06 Mar 25	18.91000 +0.47	19.04	18.49	18.66	327,209
05 Mar 25	18.44000 +0.83	18.60	17.85	17.85	458,605
04 Mar 25	17.61000 -0.72	18.33	17.60	18.06	375,314
03 Mar 25	18.33000 +0.78	18.39	17.40	17.45	402,531
28 Feb 25	17.55000 -0.18	17.71	17.44	17.54	521,941
27 Feb 25	17.73000 +0.21	17.73	17.32	17.39	317,126
26 Feb 25	17.52000 +0.42	17.52	17.13	17.19	303,758
25 Feb 25	17.10000 +0.35	17.16	16.63	16.65	289,540
24 Feb 25	16.75000 +0.53	16.90	16.42	16.42	310,848
21 Feb 25	16.22000 +0.25	16.26	16.05	16.05	207,903
20 Feb 25	15.97000 +0.15	16.25	15.97	16.00	210,091
19 Feb 25	15.82000 -0.16	16.39	15.82	15.91	291,235
18 Feb 25	15.98000 +0.35	15.98	15.62	15.78	277,082
17 Feb 25	15.63000 +0.48	15.91	15.05	15.05	331,090
14 Feb 25	15.15000 -1.49	15.75	14.83	15.75	1,351,011
13 Feb 25	16.64000 -0.02	16.84	16.25	16.69	173,788
12 Feb 25	16.66000 +0.06	16.84	16.49	16.68	118,660
11 Feb 25	16.60000 -0.09	16.73	16.55	16.70	125,521
10 Feb 25	16.69000 +0.63	16.88	16.12	16.12	245,865
07 Feb 25	16.06000 -0.29	16.42	16.03	16.30	132,165
06 Feb 25	16.35000 +0.53	16.35	15.89	15.92	261,736
05 Feb 25	15.82000 -0.10	15.94	15.68	15.82	128,104
04 Feb 25	15.92000 -0.12	16.10	15.85	16.00	97,277
03 Feb 25	16.04000 -0.17	16.04	15.73	15.79	161,135
31 Jan 25	16.21000 -0.09	16.44	16.07	16.35	226,914
30 Jan 25	16.30000 +0.69	16.52	15.65	15.65	373,363
29 Jan 25	15.61000 -0.09	15.77	15.51	15.72	97,172
28 Jan 25	15.70000 +0.45	15.82	15.31	15.33	173,234
27 Jan 25	15.25000 +0.10	15.26	15.05	15.10	138,692
24 Jan 25	15.15000 +0.05	15.47	15.11	15.20	194,230
23 Jan 25	15.10000 +0.04	15.19	14.97	15.10	185,206
22 Jan 25	15.06000 -0.31	15.53	15.06	15.40	154,641
21 Jan 25	15.37000 +0.04	15.45	15.23	15.30	91,916
20 Jan 25	15.33000 -0.05	15.53	15.29	15.35	119,970
17 Jan 25	15.38000 +0.18	15.46	15.24	15.24	203,814
16 Jan 25	15.20000 +0.01	15.38	15.09	15.32	208,159
15 Jan 25	15.19000 +0.40	15.26	14.91	14.91	172,844
14 Jan 25	14.79000 +0.08	14.94	14.71	14.74	265,498
13 Jan 25	14.71000 -0.21	14.91	14.58	14.90	212,393
10 Jan 25	14.92000 -0.05	15.19	14.80	15.00	324,081
09 Jan 25	14.97000 -0.06	15.11	14.91	15.00	145,550
08 Jan 25	15.03000 -0.37	15.35	14.84	15.34	301,224
07 Jan 25	15.40000 +0.13	15.48	15.15	15.26	188,468
06 Jan 25	15.27000 +0.20	15.57	15.04	15.12	213,587
03 Jan 25	15.07000 -0.26	15.43	15.04	15.30	190,828
02 Jan 25	15.33000 -0.34	15.80	15.33	15.73	208,288
30 Dec 24	15.67000 +0.27	15.69	15.41	15.51	105,279
27 Dec 24	15.40000 +0.25	15.42	15.11	15.11	173,537
23 Dec 24	15.15000 -0.01	15.15	14.91	15.10	210,572
20 Dec 24	15.16000 -0.24	15.30	15.08	15.30	365,782
19 Dec 24	15.40000 -0.25	15.54	15.28	15.50	379,552
18 Dec 24	15.65000 +0.18	15.74	15.50	15.56	256,953
17 Dec 24	15.47000 -0.38	15.94	15.43	15.80	170,231
16 Dec 24	15.85000 -0.05	15.90	15.62	15.86	211,479
13 Dec 24	15.90000 -0.15	16.23	15.80	16.10	351,710
12 Dec 24	16.05000 -0.37	16.46	16.05	16.35	244,196
11 Dec 24	16.42000 +0.05	16.54	16.16	16.37	254,459
10 Dec 24	16.37000 +0.17	16.50	15.95	16.14	302,685
09 Dec 24	16.20000 +0.16	16.35	15.99	16.16	240,585
06 Dec 24	16.04000 +0.04	16.09	15.93	15.96	142,895
05 Dec 24	16.00000 +0.14	16.01	15.77	15.83	248,311
04 Dec 24	15.86000 +0.27	15.94	15.60	15.61	429,165
03 Dec 24	15.59000 -0.13	15.83	15.46	15.74	294,676
02 Dec 24	15.72000 +0.03	15.79	15.50	15.70	221,886
29 Nov 24	15.69000 -0.03	15.79	15.51	15.74	204,311
28 Nov 24	15.72000 -0.03	15.85	15.63	15.71	103,011
27 Nov 24	15.75000 +0.26	15.76	15.59	15.62	208,112
26 Nov 24	15.49000 -0.24	15.75	15.42	15.70	171,657
25 Nov 24	15.73000 -0.07	16.08	15.51	15.94	255,117
22 Nov 24	15.80000 +0.25	15.84	15.55	15.55	227,794
21 Nov 24	15.55000 -0.02	15.66	15.45	15.51	179,856
20 Nov 24	15.57000 +0.03	15.62	15.36	15.52	193,453
19 Nov 24	15.54000 -0.01	15.55	15.32	15.41	251,570
18 Nov 24	15.55000 -0.15	16.09	15.30	16.00	484,929
15 Nov 24	15.70000 -0.10	15.87	15.68	15.82	142,286
14 Nov 24	15.80000 +0.05	15.87	15.51	15.73	326,732
13 Nov 24	15.75000 +0.13	16.14	15.67	15.71	553,621
12 Nov 24	15.62000 -3.33	18.44	15.36	18.10	2,212,955
11 Nov 24	18.95000 +0.15	19.08	18.86	18.94	131,955
08 Nov 24	18.80000 -0.20	19.14	18.80	19.07	106,305
07 Nov 24	19.00000 +0.13	19.19	18.90	19.02	81,984
06 Nov 24	18.87000 -0.20	19.25	18.70	18.95	120,315
05 Nov 24	19.07000 +0.13	19.09	18.94	19.06	74,712
04 Nov 24	18.94000 -0.08	19.04	18.89	19.02	95,155
01 Nov 24	19.02000 +0.26	19.20	18.84	18.84	85,004
31 Oct 24	18.76000 -0.19	18.97	18.70	18.80	166,406
30 Oct 24	18.95000 -0.32	19.40	18.71	19.28	174,873
29 Oct 24	19.27000 -0.20	19.58	18.92	19.50	96,053
28 Oct 24	19.47000 +0.25	19.52	19.20	19.38	54,720
25 Oct 24	19.22000 +0.06	19.33	19.12	19.20	57,457
24 Oct 24	19.16000 -0.27	19.80	19.10	19.59	62,938
23 Oct 24	19.43000 -0.22	19.68	19.42	19.60	170,885
22 Oct 24	19.65000 -0.08	19.82	19.40	19.78	218,506
21 Oct 24	19.73000 -0.06	20.20	19.73	19.84	184,001
18 Oct 24	19.79000 +0.34	19.92	19.31	19.48	113,242
17 Oct 24	19.45000 +0.08	19.49	19.30	19.41	175,644
16 Oct 24	19.37000 +0.38	19.42	18.90	18.90	135,209
15 Oct 24	18.99000 +0.07	19.02	18.80	18.96	83,600
14 Oct 24	18.92000 -0.13	19.12	18.80	19.00	105,138
11 Oct 24	19.05000 +0.23	19.10	18.80	18.92	87,745
10 Oct 24	18.82000 -0.01	18.97	18.75	18.85	196,773
09 Oct 24	18.83000 +0.14	19.06	18.70	19.00	129,638
08 Oct 24	18.69000 -0.42	19.07	18.46	19.01	170,026
07 Oct 24	19.11000 +0.14	19.18	18.82	19.00	90,413
04 Oct 24	18.97000 +0.32	19.05	18.56	18.58	139,179
03 Oct 24	18.65000 -0.03	18.69	18.50	18.55	113,742
02 Oct 24	18.68000 -0.15	18.84	18.44	18.78	133,860
01 Oct 24	18.83000 +0.36	19.14	18.57	18.70	254,766
30 Sep 24	18.47000 -0.06	18.62	18.22	18.60	422,436
27 Sep 24	18.53000 -0.60	19.23	18.49	19.15	422,623
26 Sep 24	19.13000 +0.30	19.23	18.85	18.98	198,382
25 Sep 24	18.83000 -0.26	19.05	18.83	19.05	88,662
24 Sep 24	19.09000 +0.12	19.22	19.02	19.14	113,124
23 Sep 24	18.97000 -0.03	19.11	18.86	19.00	105,711
20 Sep 24	19.00000 -0.06	19.09	18.78	18.97	379,480
19 Sep 24	19.06000 +0.06	19.36	19.00	19.20	155,610
18 Sep 24	19.00000 -0.10	19.18	18.97	19.18	59,114
17 Sep 24	19.10000 +0.18	19.19	18.91	18.98	132,053
16 Sep 24	18.92000 -0.08	19.05	18.84	18.90	101,960
13 Sep 24	19.00000 +0.00	19.22	18.97	19.00	160,309
12 Sep 24	19.00000 +0.05	19.24	18.84	19.18	133,946
11 Sep 24	18.95000 +0.19	19.08	18.72	18.74	149,192
10 Sep 24	18.76000 -0.04	19.05	18.62	18.81	419,859
09 Sep 24	18.80000 +0.22	19.06	18.66	18.75	140,418
06 Sep 24	18.58000 -0.42	19.11	18.58	19.04	134,879
05 Sep 24	19.00000 -0.10	19.36	19.00	19.00	104,614
04 Sep 24	19.10000 +0.02	19.24	18.90	18.90	109,359
03 Sep 24	19.08000 -0.22	19.43	19.08	19.35	128,513
02 Sep 24	19.30000 +0.13	19.59	19.10	19.32	87,292
30 Aug 24	19.17000 +0.04	19.31	19.02	19.15	223,414
29 Aug 24	19.13000 -0.17	19.55	19.13	19.54	122,256
28 Aug 24	19.30000 +0.08	19.66	19.11	19.11	107,055
27 Aug 24	19.22000 +0.22	19.37	18.98	19.00	128,263
26 Aug 24	19.00000 -0.04	19.22	19.00	19.05	70,613
23 Aug 24	19.04000 +0.24	19.10	18.81	18.94	76,941
22 Aug 24	18.80000 +0.22	18.96	18.57	18.60	233,878
21 Aug 24	18.58000 +0.28	18.73	18.11	18.18	180,313
20 Aug 24	18.30000 -0.15	18.59	18.22	18.54	155,890
19 Aug 24	18.45000 +0.16	18.75	18.27	18.27	210,883
16 Aug 24	18.29000 +0.22	18.29	18.02	18.06	225,380
15 Aug 24	18.07000 +0.01	18.38	17.71	17.71	218,669
14 Aug 24	18.06000 +1.08	18.22	17.48	17.88	398,301
13 Aug 24	16.98000 -0.07	17.07	16.84	17.01	217,846
12 Aug 24	17.05000 +0.15	17.25	16.93	17.04	342,556
09 Aug 24	16.90000 +0.10	17.10	16.78	16.80	182,258
08 Aug 24	16.80000 -0.56	17.34	16.34	17.15	469,909
07 Aug 24	17.36000 +0.87	17.37	16.65	16.74	319,472
06 Aug 24	16.49000 +0.29	16.91	16.15	16.59	411,010
05 Aug 24	16.20000 -3.45	16.90	15.76	16.80	1,131,943
02 Aug 24	19.65000 -0.13	20.08	19.26	19.61	138,285
01 Aug 24	19.78000 -0.72	20.52	19.78	20.46	125,619
31 Jul 24	20.50000 +0.10	20.60	20.22	20.22	152,658
30 Jul 24	20.40000 -0.04	20.46	20.16	20.40	86,877
29 Jul 24	20.44000 -0.48	21.10	20.44	20.94	89,148
26 Jul 24	20.92000 +0.06	20.96	20.68	20.96	59,632
25 Jul 24	20.86000 -0.08	21.12	20.56	20.88	104,953
24 Jul 24	20.94000 +0.34	21.20	19.96	20.48	236,836
23 Jul 24	20.60000 -0.48	21.10	20.48	21.06	136,343
22 Jul 24	21.08000 +0.08	21.36	21.04	21.06	71,588
19 Jul 24	21.00000 +0.10	21.08	20.68	20.82	91,000
18 Jul 24	20.90000 +0.28	21.20	20.76	20.76	105,935
17 Jul 24	20.62000 -0.06	20.94	20.50	20.68	162,833
16 Jul 24	20.68000 -0.06	20.86	20.50	20.58	72,192
15 Jul 24	20.74000 -0.16	21.10	20.56	20.96	70,238
12 Jul 24	20.90000 -0.60	21.88	20.90	21.64	163,728
11 Jul 24	21.50000 +0.44	21.62	21.06	21.10	144,204
10 Jul 24	21.06000 +0.72	21.24	20.30	20.34	114,395
09 Jul 24	20.34000 -0.16	20.68	19.98	20.50	102,710
08 Jul 24	20.50000 -0.50	21.02	20.50	20.96	180,518
05 Jul 24	21.00000 +0.40	21.00	20.58	20.66	107,444
04 Jul 24	20.60000 -0.12	20.74	20.46	20.74	67,153
03 Jul 24	20.72000 +0.50	20.72	20.12	20.22	180,759
02 Jul 24	20.22000 -0.10	20.56	20.16	20.28	87,239
01 Jul 24	20.32000 +0.20	20.62	20.22	20.36	113,656
28 Jun 24	20.12000 +0.12	20.36	19.87	19.96	124,469
27 Jun 24	20.00000 -0.02	20.14	19.93	19.93	57,579
26 Jun 24	20.02000 -0.12	20.28	19.97	20.00	67,563
25 Jun 24	20.14000 -0.04	20.22	19.85	19.99	103,434
24 Jun 24	20.18000 +0.25	20.24	19.82	20.00	148,705
21 Jun 24	19.93000 -0.17	20.16	19.87	19.91	315,311
20 Jun 24	20.10000 +0.00	20.22	19.99	20.00	82,232
19 Jun 24	20.10000 -0.06	20.40	19.96	20.10	156,216
18 Jun 24	20.16000 +0.26	20.46	19.85	20.06	183,610
17 Jun 24	19.90000 -0.36	20.40	19.86	20.40	149,179
14 Jun 24	20.26000 -0.18	20.52	20.18	20.40	110,688
13 Jun 24	20.44000 -0.76	21.10	20.40	21.10	206,332
12 Jun 24	21.20000 -0.38	21.62	21.12	21.56	147,687
11 Jun 24	21.58000 -0.96	22.58	21.38	22.50	189,906
10 Jun 24	22.54000 +0.14	22.56	22.10	22.24	93,333
07 Jun 24	22.40000 -0.84	23.26	22.30	23.26	174,017
06 Jun 24	23.24000 +0.52	23.24	22.50	22.50	94,575
05 Jun 24	22.72000 +0.06	22.74	22.54	22.66	64,783
04 Jun 24	22.66000 -0.32	22.92	22.48	22.80	181,879
03 Jun 24	22.98000 +1.16	22.98	21.92	21.94	148,388
31 May 24	21.82000 -0.18	22.02	21.62	22.00	430,070
30 May 24	22.00000 +0.34	22.66	21.78	21.86	291,248
29 May 24	21.66000 -0.36	22.04	21.58	22.00	176,142
28 May 24	22.02000 -0.02	22.44	21.96	22.16	186,917
27 May 24	22.04000 -0.04	22.38	21.90	21.90	94,962
24 May 24	22.08000 +0.04	22.18	21.84	22.00	142,219
23 May 24	22.04000 -0.16	22.50	21.88	22.50	119,418
22 May 24	22.20000 -0.44	22.78	22.20	22.70	123,681
21 May 24	22.64000 -0.40	23.02	22.56	22.84	76,189
20 May 24	23.04000 -0.26	23.04	22.66	22.80	100,427
17 May 24	23.30000 +0.22	23.36	22.90	23.02	81,387
16 May 24	23.08000 -0.04	23.36	22.92	23.04	129,202
15 May 24	23.12000 -0.08	23.84	23.06	23.28	153,787
14 May 24	23.20000 -1.18	24.64	23.10	24.54	268,350
13 May 24	24.38000 +1.52	24.42	22.72	23.00	309,810
10 May 24	22.86000 -0.18	23.28	22.50	22.96	447,499
09 May 24	23.04000 +0.04	23.12	22.20	22.94	220,507
08 May 24	23.00000 -0.26	23.52	22.56	22.64	439,582
07 May 24	23.26000 +0.32	23.70	22.88	23.28	563,170
06 May 24	22.94000 +0.54	23.06	22.36	22.38	80,860
03 May 24	22.40000 -0.10	22.82	22.34	22.50	264,401
02 May 24	22.50000 -0.14	22.78	22.42	22.66	166,950
30 Apr 24	22.64000 -0.30	23.00	22.40	22.76	152,087
29 Apr 24	22.94000 +0.04	22.94	22.68	22.80	170,946
26 Apr 24	22.90000 +0.70	22.92	22.18	22.20	143,162
25 Apr 24	22.20000 -0.10	22.32	21.82	22.30	120,058
24 Apr 24	22.30000 +0.36	22.30	21.92	21.94	143,876
23 Apr 24	21.94000 +0.50	21.94	21.54	21.54	214,630
22 Apr 24	21.44000 +0.76	21.54	20.78	20.82	161,488
19 Apr 24	20.68000 +0.08	20.72	20.34	20.46	128,932
18 Apr 24	20.60000 +0.20	20.72	20.26	20.58	152,681
17 Apr 24	20.40000 +0.16	20.58	20.04	20.16	168,200
16 Apr 24	20.24000 -0.74	20.80	20.24	20.80	206,006
15 Apr 24	20.98000 -0.24	21.34	20.96	21.18	151,483
12 Apr 24	21.22000 -0.12	21.66	21.22	21.66	122,209
11 Apr 24	21.34000 -0.30	21.74	21.30	21.58	214,117
10 Apr 24	21.64000 +0.08	21.66	21.34	21.50	136,720
09 Apr 24	21.56000 +0.06	21.62	21.30	21.32	169,555
08 Apr 24	21.50000 +0.00	21.54	21.28	21.52	124,531
05 Apr 24	21.50000 -0.10	21.56	21.18	21.52	148,219
04 Apr 24	21.60000 -0.06	21.74	21.52	21.70	153,133
03 Apr 24	21.66000 +0.48	21.68	21.12	21.16	145,506
02 Apr 24	21.18000 +0.32	21.88	20.84	20.90	354,710
28 Mar 24	20.86000 -0.36	21.30	20.66	21.20	229,021
27 Mar 24	21.22000 +0.52	21.30	20.72	20.72	202,026
26 Mar 24	20.70000 +0.28	20.70	20.40	20.40	187,935
25 Mar 24	20.42000 -0.38	20.84	20.16	20.78	414,290
22 Mar 24	20.80000 -0.28	21.20	20.46	21.00	351,895
21 Mar 24	21.08000 -0.78	22.72	20.88	22.70	369,433
20 Mar 24	21.86000 +0.16	21.94	21.42	21.56	161,937
19 Mar 24	21.70000 -0.08	21.74	21.40	21.66	163,961
18 Mar 24	21.78000 -0.08	21.92	21.60	21.72	217,021
15 Mar 24	21.86000 +0.24	22.08	21.64	21.64	501,346
14 Mar 24	21.62000 -0.08	21.90	21.42	21.64	302,590
13 Mar 24	21.70000 -0.22	22.14	21.62	22.02	189,727
12 Mar 24	21.92000 -0.10	22.14	21.82	22.08	174,549
11 Mar 24	22.02000 -0.40	22.46	21.90	22.28	179,150
08 Mar 24	22.42000 -0.20	22.82	22.24	22.82	148,134
07 Mar 24	22.62000 +0.32	22.90	22.08	22.18	182,426
06 Mar 24	22.30000 +0.08	22.40	22.20	22.24	133,009
05 Mar 24	22.22000 -0.04	22.22	21.86	22.06	173,262
04 Mar 24	22.26000 -0.24	22.62	22.04	22.56	150,525
01 Mar 24	22.50000 +0.10	22.58	22.16	22.42	133,348
29 Feb 24	22.40000 -0.02	22.78	22.24	22.36	207,246
28 Feb 24	22.42000 -0.38	22.84	22.30	22.66	96,537
27 Feb 24	22.80000 +0.14	22.82	22.42	22.60	173,652
26 Feb 24	22.66000 -0.30	23.00	22.62	22.84	115,589
23 Feb 24	22.96000 -0.22	23.22	22.72	23.18	149,120
22 Feb 24	23.18000 +0.18	23.36	23.02	23.20	160,268
21 Feb 24	23.00000 -0.38	23.44	22.72	23.26	162,400
20 Feb 24	23.38000 +0.12	23.46	22.84	23.20	94,248
19 Feb 24	23.26000 +0.04	23.34	23.02	23.06	93,444
16 Feb 24	23.22000 -0.58	23.96	23.02	23.96	113,910
15 Feb 24	23.80000 +0.32	23.82	23.28	23.56	150,104
14 Feb 24	23.48000 +0.20	23.48	22.92	23.30	182,713
13 Feb 24	23.28000 -0.88	24.10	23.16	24.06	115,185
12 Feb 24	24.16000 +0.48	24.26	23.48	23.70	504,177
09 Feb 24	23.68000 +0.22	23.74	23.32	23.52	186,005
08 Feb 24	23.46000 -0.14	23.66	23.36	23.54	199,389
07 Feb 24	23.60000 -0.28	24.02	23.50	24.02	130,771
06 Feb 24	23.88000 +0.18	23.88	23.36	23.76	126,556
05 Feb 24	23.70000 -0.22	24.18	23.46	23.86	155,932
02 Feb 24	23.92000 -0.22	24.50	23.84	23.92	105,008
01 Feb 24	24.14000 -0.18	24.32	23.98	24.32	204,755
31 Jan 24	24.32000 -0.44	24.72	24.14	24.64	233,024
30 Jan 24	24.76000 +0.42	24.90	24.50	24.54	206,951
29 Jan 24	24.34000 -0.66	25.04	24.14	24.92	176,413
26 Jan 24	25.00000 +0.40	25.00	24.10	24.50	239,823
25 Jan 24	24.60000 -0.16	25.06	24.28	24.90	237,075
24 Jan 24	24.76000 +0.26	24.76	24.20	24.50	228,531
23 Jan 24	24.50000 +0.42	24.54	23.98	24.24	228,589
22 Jan 24	24.08000 +0.90	24.24	23.42	23.50	453,077
19 Jan 24	23.18000 +0.18	23.36	22.80	22.94	240,090
18 Jan 24	23.00000 +0.88	23.08	22.14	22.28	224,511
17 Jan 24	22.12000 -0.24	22.22	21.92	22.06	141,405
16 Jan 24	22.36000 +0.08	22.44	22.02	22.12	123,355
15 Jan 24	22.28000 -0.18	22.52	22.18	22.38	93,880
12 Jan 24	22.46000 -0.30	22.86	22.42	22.70	118,320
11 Jan 24	22.76000 -0.40	23.22	22.76	23.16	202,953
10 Jan 24	23.16000 -0.06	23.34	23.06	23.30	120,015
09 Jan 24	23.22000 +0.28	23.24	22.40	22.42	373,361
08 Jan 24	22.94000 +0.10	22.94	22.14	22.70	178,336
05 Jan 24	22.84000 +0.12	22.84	22.38	22.72	190,932
04 Jan 24	22.72000 +0.00	22.88	22.46	22.70	173,690
03 Jan 24	22.72000 -0.90	23.70	22.48	23.68	331,099
02 Jan 24	23.62000 +0.58	23.64	23.10	23.10	213,644
29 Dec 23	23.04000 -0.02	23.20	22.82	23.16	100,368
28 Dec 23	23.06000 +0.24	23.06	22.64	22.80	128,378
27 Dec 23	22.82000 -0.10	23.12	22.46	23.06	162,491
22 Dec 23	22.92000 +0.46	23.02	22.40	22.40	315,464
21 Dec 23	22.46000 -0.40	22.46	21.92	22.46	280,579
20 Dec 23	22.86000 +2.50	22.86	21.06	21.06	809,019
19 Dec 23	20.36000 +0.32	20.40	19.90	20.10	208,992
18 Dec 23	20.04000 +0.34	20.06	19.52	19.53	171,589
15 Dec 23	19.70000 -0.28	20.10	19.54	19.94	361,782
14 Dec 23	19.98000 +0.68	20.04	19.27	19.27	216,236
13 Dec 23	19.30000 -0.10	19.47	19.27	19.43	130,041
12 Dec 23	19.40000 -0.08	19.53	19.12	19.51	263,872
11 Dec 23	19.48000 -0.04	19.62	19.25	19.50	256,636
08 Dec 23	19.52000 -0.80	20.34	19.52	20.30	169,340
07 Dec 23	20.32000 -0.20	20.68	20.08	20.68	86,501
06 Dec 23	20.52000 +0.10	20.58	20.16	20.34	116,154
05 Dec 23	20.42000 +0.46	20.44	19.80	19.96	129,578
04 Dec 23	19.96000 -0.92	20.98	19.86	20.84	255,630
01 Dec 23	20.88000 +0.32	20.88	20.48	20.64	165,757
30 Nov 23	20.56000 +0.26	20.62	20.24	20.28	391,773
29 Nov 23	20.30000 +0.02	20.44	20.08	20.44	181,365
28 Nov 23	20.28000 -0.18	20.38	19.90	20.36	223,085
27 Nov 23	20.46000 +0.06	20.74	20.34	20.44	155,230
24 Nov 23	20.40000 +0.41	20.58	19.87	20.04	232,214
23 Nov 23	19.99000 -0.09	20.16	19.82	20.02	146,705
22 Nov 23	20.08000 +0.50	20.12	19.42	19.42	121,607
21 Nov 23	19.58000 -0.36	20.08	19.55	19.93	104,081
20 Nov 23	19.94000 +0.25	20.02	19.73	19.75	134,357
17 Nov 23	19.69000 +0.36	19.80	19.34	19.35	209,165
16 Nov 23	19.33000 -0.28	19.86	19.32	19.80	169,171
15 Nov 23	19.61000 -0.39	20.22	19.35	20.08	243,036
14 Nov 23	20.00000 +0.20	20.14	19.54	19.78	246,092
13 Nov 23	19.80000 +0.86	19.85	18.63	18.99	416,623
10 Nov 23	18.94000 -1.48	20.60	18.94	20.30	532,597
09 Nov 23	20.42000 +0.12	20.42	20.08	20.30	163,793
08 Nov 23	20.30000 -0.64	20.86	20.22	20.80	232,402
07 Nov 23	20.94000 +0.88	21.50	20.06	20.14	419,201
06 Nov 23	20.06000 +0.29	20.18	19.76	19.98	203,189
03 Nov 23	19.77000 +0.15	19.95	19.55	19.73	180,394
02 Nov 23	19.62000 -0.15	20.24	19.52	19.78	173,622
01 Nov 23	19.77000 +0.12	19.87	19.62	19.68	107,543
31 Oct 23	19.65000 -0.32	20.12	19.60	19.97	279,234
30 Oct 23	19.97000 +0.26	20.02	19.70	19.78	125,096
27 Oct 23	19.71000 +0.15	19.97	19.57	19.58	227,380
26 Oct 23	19.56000 +0.23	19.75	19.08	19.10	254,354
25 Oct 23	19.33000 -1.09	20.44	19.07	20.42	397,552
24 Oct 23	20.42000 +0.08	20.66	19.97	20.40	348,292
23 Oct 23	20.34000 +0.06	20.38	20.06	20.22	257,267
20 Oct 23	20.28000 -0.32	20.60	20.24	20.38	200,958
19 Oct 23	20.60000 -0.38	20.92	20.54	20.92	108,837
18 Oct 23	20.98000 +0.20	21.14	20.80	20.80	128,704
17 Oct 23	20.78000 -0.16	21.04	20.78	21.00	100,623
16 Oct 23	20.94000 -0.06	21.08	20.76	20.98	141,264
13 Oct 23	21.00000 +0.10	21.28	20.88	21.04	160,779
12 Oct 23	20.90000 -0.20	21.36	20.82	21.16	228,296
11 Oct 23	21.10000 +0.34	21.44	20.88	21.18	393,428
10 Oct 23	20.76000 +0.24	20.90	20.44	20.44	150,287
09 Oct 23	20.52000 +0.10	20.62	20.08	20.28	246,879
06 Oct 23	20.42000 +0.20	20.60	20.10	20.16	275,725
05 Oct 23	20.22000 -0.12	20.24	19.74	20.18	218,730
04 Oct 23	20.34000 +0.04	20.50	19.92	20.00	285,883
03 Oct 23	20.30000 -0.20	20.64	20.22	20.38	166,953
02 Oct 23	20.50000 +0.24	20.66	20.06	20.48	346,994
29 Sep 23	20.26000 +0.66	20.26	19.72	19.78	431,571
28 Sep 23	19.60000 +0.06	19.67	19.23	19.57	180,717
27 Sep 23	19.54000 +0.16	19.65	19.24	19.27	163,422
26 Sep 23	19.38000 -0.47	19.75	19.29	19.72	285,437
25 Sep 23	19.85000 -0.21	20.06	19.67	20.00	182,371
22 Sep 23	20.06000 +0.21	20.22	19.79	19.81	232,662
21 Sep 23	19.85000 -0.29	20.08	19.43	20.04	343,619
20 Sep 23	20.14000 +0.17	20.20	19.79	19.93	265,454
19 Sep 23	19.97000 +0.43	20.02	19.54	19.54	240,340
18 Sep 23	19.54000 -0.09	19.83	19.38	19.38	284,339
15 Sep 23	19.63000 -0.24	19.85	19.43	19.80	2,354,677
14 Sep 23	19.87000 +0.86	19.98	19.17	19.70	483,286
13 Sep 23	19.01000 +0.21	20.20	18.62	18.86	577,498
12 Sep 23	18.80000 +0.26	18.85	18.40	18.70	209,545
11 Sep 23	18.54000 +0.38	18.54	18.23	18.31	144,783
08 Sep 23	18.16000 -0.13	18.31	17.80	18.24	199,900
07 Sep 23	18.29000 -0.08	18.44	18.13	18.21	173,815
06 Sep 23	18.37000 +0.27	18.72	18.17	18.20	310,906
05 Sep 23	18.10000 +0.31	18.12	17.64	17.66	298,362
04 Sep 23	17.79000 -0.05	17.95	17.59	17.77	141,597
01 Sep 23	17.84000 +0.09	18.00	17.48	17.70	327,855
31 Aug 23	17.75000 +0.11	17.78	17.51	17.51	627,529
30 Aug 23	17.64000 +0.34	17.75	17.26	17.34	224,292
29 Aug 23	17.30000 +0.05	17.48	17.26	17.30	140,492
28 Aug 23	17.25000 +0.39	17.35	16.92	16.92	179,716
25 Aug 23	16.86000 +0.19	16.95	16.59	16.65	202,549
24 Aug 23	16.67000 -0.17	16.95	16.67	16.78	120,290
23 Aug 23	16.84000 -0.13	16.98	16.80	16.91	161,333
22 Aug 23	16.97000 +0.23	17.07	16.73	16.75	355,785
21 Aug 23	16.74000 +0.44	16.75	16.23	16.23	372,894
18 Aug 23	16.30000 +0.29	16.50	16.05	16.05	386,173
17 Aug 23	16.01000 +0.15	16.03	15.70	15.82	215,700
16 Aug 23	15.86000 -0.01	15.90	15.74	15.81	129,071
15 Aug 23	15.87000 -0.24	16.13	15.79	16.13	260,682
14 Aug 23	16.11000 -0.08	16.29	16.00	16.16	195,635
11 Aug 23	16.19000 +0.19	16.35	15.78	15.87	300,857
10 Aug 23	16.00000 +0.25	16.07	15.64	15.64	226,520
09 Aug 23	15.75000 -0.25	16.11	15.66	16.00	279,363
08 Aug 23	16.00000 +0.25	16.06	15.64	15.70	404,820
07 Aug 23	15.75000 -0.24	16.00	15.67	15.86	289,776
04 Aug 23	15.99000 -1.08	17.00	15.93	17.00	767,692
03 Aug 23	17.07000 +1.13	17.21	15.90	16.44	1,616,155
02 Aug 23	15.94000 +2.31	16.14	13.23	13.63	2,212,846
01 Aug 23	13.63000 +0.01	13.71	13.40	13.60	573,553
31 Jul 23	13.62000 +0.20	13.69	13.32	13.44	330,767
28 Jul 23	13.42000 -0.01	13.49	13.32	13.39	246,804
27 Jul 23	13.43000 +0.14	13.67	13.22	13.22	309,666
26 Jul 23	13.29000 +0.08	13.32	13.18	13.20	119,821
25 Jul 23	13.21000 -0.06	13.36	13.14	13.31	215,402
24 Jul 23	13.27000 +0.30	13.30	12.95	12.96	168,442
21 Jul 23	12.97000 -0.22	13.15	12.97	13.07	173,985
20 Jul 23	13.19000 -0.09	13.38	13.04	13.30	237,485
19 Jul 23	13.28000 +0.12	13.42	13.22	13.22	150,277
18 Jul 23	13.16000 +0.18	13.20	12.81	12.95	240,961
17 Jul 23	12.98000 -0.18	13.25	12.98	13.15	179,063
14 Jul 23	13.16000 -0.24	13.50	13.16	13.38	233,616
13 Jul 23	13.40000 +0.10	13.56	13.29	13.29	262,498
12 Jul 23	13.30000 +0.74	13.48	13.04	13.04	672,405
11 Jul 23	12.56000 -0.06	12.66	12.46	12.54	206,449
10 Jul 23	12.62000 +0.08	12.68	12.40	12.55	335,351
07 Jul 23	12.54000 -0.27	12.60	12.38	12.43	414,264
06 Jul 23	12.81000 -0.31	13.05	12.77	13.00	334,085
05 Jul 23	13.12000 -0.01	13.12	12.93	13.12	275,473
04 Jul 23	13.13000 +0.05	13.32	13.10	13.10	260,474
03 Jul 23	13.08000 +0.18	13.16	12.95	12.95	235,484
30 Jun 23	12.90000 +0.04	12.99	12.68	12.80	362,973
29 Jun 23	12.86000 -0.17	13.11	12.82	13.10	207,199
28 Jun 23	13.03000 +0.06	13.21	12.93	12.93	289,264
27 Jun 23	12.97000 +0.36	12.97	12.69	12.70	380,689
26 Jun 23	12.61000 +0.01	12.68	12.54	12.54	216,731
23 Jun 23	12.60000 +0.03	12.65	12.53	12.58	277,523
22 Jun 23	12.57000 -0.43	13.01	12.52	12.92	395,410
21 Jun 23	13.00000 +0.03	13.26	12.87	13.00	546,624
20 Jun 23	12.97000 -0.15	13.10	12.85	13.07	386,798
19 Jun 23	13.12000 +0.21	13.12	12.65	12.69	566,498
16 Jun 23	12.91000 -0.12	13.08	12.83	13.05	3,887,286
15 Jun 23	13.03000 -0.07	13.30	12.92	13.10	701,255
14 Jun 23	13.10000 +0.07	13.37	12.93	13.03	670,126
13 Jun 23	13.03000 +0.06	13.12	12.96	13.03	585,383
12 Jun 23	12.97000 -0.50	13.58	12.97	13.51	663,674
09 Jun 23	13.47000 +0.07	13.54	13.37	13.40	312,032
08 Jun 23	13.40000 -0.24	13.65	13.37	13.54	450,841
07 Jun 23	13.64000 -0.14	13.83	13.60	13.75	527,185
06 Jun 23	13.78000 -0.41	14.10	13.55	14.06	497,207
05 Jun 23	14.19000 +0.34	14.30	13.85	13.85	468,855
02 Jun 23	13.85000 +0.39	14.06	13.50	13.52	664,360
01 Jun 23	13.46000 +0.02	13.57	13.26	13.45	541,588
31 May 23	13.44000 -0.20	13.62	13.28	13.46	6,522,416
30 May 23	13.64000 -0.26	13.95	13.60	13.95	515,639
29 May 23	13.90000 -0.16	14.24	13.83	14.16	288,052
26 May 23	14.06000 -0.12	14.10	13.58	14.10	594,914
25 May 23	14.18000 -0.10	14.38	14.10	14.32	339,727
24 May 23	14.28000 -0.06	14.46	14.14	14.34	414,665
23 May 23	14.34000 +0.17	14.40	14.08	14.15	407,982
22 May 23	14.17000 -0.28	14.39	14.11	14.30	337,153
19 May 23	14.45000 +0.02	14.51	14.30	14.49	195,558
18 May 23	14.43000 +0.16	14.46	13.83	13.83	459,873
17 May 23	14.27000 -0.01	14.51	14.07	14.25	763,839
16 May 23	14.28000 -0.14	14.46	14.14	14.41	444,395
15 May 23	14.42000 -0.13	14.64	14.39	14.60	292,538
12 May 23	14.55000 +0.02	14.62	14.41	14.53	276,739
11 May 23	14.53000 +0.17	14.56	14.21	14.23	376,126
10 May 23	14.36000 -0.13	14.60	14.12	14.58	339,170
09 May 23	14.49000 -0.40	14.83	14.45	14.83	452,016
08 May 23	14.89000 +0.18	14.89	14.67	14.74	218,510
05 May 23	14.71000 +0.16	14.80	14.58	14.58	223,017
04 May 23	14.55000 -0.14	14.68	14.45	14.62	364,794
03 May 23	14.69000 -0.06	14.83	14.48	14.79	282,636
02 May 23	14.75000 -0.81	15.62	14.75	15.52	435,014
28 Apr 23	15.56000 -0.14	15.70	15.38	15.63	277,222
27 Apr 23	15.70000 +0.12	15.70	15.36	15.50	260,961
26 Apr 23	15.58000 +0.24	15.65	15.24	15.37	264,167
25 Apr 23	15.34000 -0.24	15.60	15.25	15.60	221,597
24 Apr 23	15.58000 -0.12	15.81	15.52	15.70	315,334
21 Apr 23	15.70000 +0.32	15.75	15.36	15.36	414,272
20 Apr 23	15.38000 +0.02	15.48	15.26	15.32	403,946
19 Apr 23	15.36000 -0.05	15.50	15.23	15.32	314,340
18 Apr 23	15.41000 -0.06	15.70	15.18	15.47	487,575
17 Apr 23	15.47000 +0.17	15.61	15.29	15.29	387,754
14 Apr 23	15.30000 -0.08	15.65	15.29	15.40	428,118
13 Apr 23	15.38000 +0.58	15.50	14.79	14.84	437,234
12 Apr 23	14.80000 -0.08	14.86	14.48	14.86	889,194
11 Apr 23	14.88000 -0.22	15.24	14.68	15.17	554,604
06 Apr 23	15.10000 +0.15	15.20	14.92	14.95	321,606
05 Apr 23	14.95000 -0.38	15.39	14.88	15.38	549,727
04 Apr 23	15.33000 -0.26	15.66	15.33	15.55	647,120
03 Apr 23	15.59000 -0.28	15.86	15.51	15.86	739,855
31 Mar 23	15.87000 +0.15	16.09	15.68	15.88	661,209
30 Mar 23	15.71500 -0.60	15.93	15.31	15.89	1,334,099
29 Mar 23	16.31500 +0.10	16.48	16.09	16.09	431,983
28 Mar 23	16.21500 -0.98	17.34	16.22	17.34	534,577
27 Mar 23	17.19000 -0.07	17.42	17.11	17.42	561,437
24 Mar 23	17.26000 -0.55	17.85	17.18	17.73	288,554
23 Mar 23	17.80500 +0.18	17.82	17.55	17.55	287,703
22 Mar 23	17.63000 -0.12	17.81	17.48	17.81	257,714
21 Mar 23	17.74500 +0.10	17.99	17.65	17.78	219,998
20 Mar 23	17.64500 +0.33	17.68	16.97	17.18	382,153
17 Mar 23	17.32000 -0.49	18.08	17.26	17.70	1,522,909
16 Mar 23	17.81000 +0.50	17.85	17.50	17.50	557,637
15 Mar 23	17.31000 -0.60	17.88	17.08	17.81	726,950
14 Mar 23	17.91000 +0.10	18.02	17.73	17.92	481,238
13 Mar 23	17.80500 -0.54	18.45	17.50	18.42	534,356
10 Mar 23	18.34500 -0.31	18.82	18.22	18.41	733,453
09 Mar 23	18.65000 -1.50	20.12	18.65	20.12	863,822
08 Mar 23	20.15000 -0.17	20.42	20.04	20.26	289,678
07 Mar 23	20.32000 -0.07	20.53	20.30	20.30	1,036,145
06 Mar 23	20.39000 -0.05	20.51	20.26	20.49	269,824
03 Mar 23	20.44000 +0.29	20.45	20.08	20.20	530,926
02 Mar 23	20.15000 -0.32	20.31	19.79	19.99	847,428
01 Mar 23	20.47000 -0.25	20.77	20.43	20.70	336,333
28 Feb 23	20.72000 -0.30	20.96	20.66	20.85	581,793
27 Feb 23	21.02000 +0.35	21.02	20.65	20.73	446,559
24 Feb 23	20.67000 -0.06	20.82	20.60	20.73	506,315
23 Feb 23	20.73000 +0.09	20.78	20.57	20.67	423,734
22 Feb 23	20.64000 +0.00	20.79	20.59	20.62	794,155
21 Feb 23	20.64000 -0.06	20.75	20.60	20.61	210,646
20 Feb 23	20.70000 -0.10	20.84	20.59	20.80	338,773
17 Feb 23	20.80000 -0.10	20.85	20.68	20.72	260,361
16 Feb 23	20.90000 +0.20	21.03	20.70	20.70	419,765
15 Feb 23	20.70000 +1.03	20.85	20.07	20.41	950,424
14 Feb 23	19.66500 +0.39	19.78	19.36	19.36	540,142
13 Feb 23	19.28000 -0.24	19.60	19.25	19.56	434,735
10 Feb 23	19.52000 -0.92	20.43	19.50	20.42	646,819
09 Feb 23	20.44000 -1.06	21.29	20.14	21.07	746,499
08 Feb 23	21.50000 -0.13	22.01	21.50	21.78	452,938
07 Feb 23	21.63000 +0.03	21.63	21.19	21.54	277,275
06 Feb 23	21.60000 -0.33	21.88	21.42	21.77	170,004
03 Feb 23	21.93000 -0.45	22.27	21.80	22.10	282,198
02 Feb 23	22.38000 +1.03	22.38	21.39	21.40	446,568
01 Feb 23	21.35000 +0.06	21.47	21.22	21.35	228,222
31 Jan 23	21.29000 +0.02	21.37	21.07	21.22	291,444
30 Jan 23	21.27000 -0.35	21.56	21.03	21.53	251,396
27 Jan 23	21.62000 +0.12	21.71	21.20	21.59	514,420
26 Jan 23	21.50000 +0.11	21.76	21.44	21.50	275,922
25 Jan 23	21.39000 -0.27	21.69	21.29	21.62	333,431
24 Jan 23	21.66000 -0.30	22.00	21.60	22.00	458,144
23 Jan 23	21.96000 -0.09	22.38	21.94	22.11	288,415
20 Jan 23	22.05000 +0.09	22.12	21.78	22.05	332,735
19 Jan 23	21.96000 -0.47	22.47	21.96	22.30	401,706
18 Jan 23	22.43000 -0.18	22.87	22.15	22.49	568,002
17 Jan 23	22.61000 +0.77	22.85	21.90	22.13	927,467
16 Jan 23	21.84000 +0.48	22.14	21.31	21.50	345,294
13 Jan 23	21.36000 -0.07	22.54	20.90	22.35	1,064,821
12 Jan 23	21.43000 +0.59	21.69	20.85	20.85	262,989
11 Jan 23	20.84000 -0.16	21.20	20.77	21.07	246,460
10 Jan 23	21.00000 +0.51	21.05	20.14	20.36	463,353
09 Jan 23	20.49000 -0.06	20.63	20.16	20.53	430,806
06 Jan 23	20.55000 -0.08	20.84	20.41	20.62	215,353
05 Jan 23	20.63000 +0.39	20.65	20.07	20.07	226,473
04 Jan 23	20.24000 +0.73	20.24	19.53	19.63	214,838
03 Jan 23	19.51500 +0.35	19.63	19.09	19.16	236,152
02 Jan 23	19.16500 +0.28	19.27	18.90	18.90	162,431
30 Dec 22	18.89000 -0.31	19.29	18.89	19.15	107,180
29 Dec 22	19.20000 +0.23	19.20	18.80	18.84	250,363
28 Dec 22	18.97500 -0.11	19.10	18.93	19.02	112,044
27 Dec 22	19.09000 +0.10	19.17	18.90	19.06	117,086
23 Dec 22	18.99000 +0.24	19.10	18.75	18.75	109,916
22 Dec 22	18.75500 -0.25	19.08	18.68	19.01	152,657
21 Dec 22	19.00000 +0.47	19.02	18.68	18.75	220,750
20 Dec 22	18.53500 -0.17	18.90	18.28	18.50	251,466
19 Dec 22	18.71000 +0.57	19.46	18.23	18.32	473,134
16 Dec 22	18.14000 -0.84	18.97	18.08	18.95	781,523
15 Dec 22	18.97500 -0.39	19.51	18.98	19.25	296,124
14 Dec 22	19.36500 -0.28	19.69	19.17	19.69	380,868
13 Dec 22	19.65000 +0.02	20.05	19.33	19.58	482,115
12 Dec 22	19.62500 -0.14	19.75	19.42	19.65	148,254
09 Dec 22	19.76500 +0.52	19.78	19.25	19.32	282,483
08 Dec 22	19.24000 +0.06	19.33	18.83	19.22	224,587
07 Dec 22	19.18000 -0.63	19.76	19.16	19.64	285,328
06 Dec 22	19.81000 -0.39	20.24	19.65	20.10	234,489
05 Dec 22	20.20000 +0.06	20.52	20.15	20.24	285,982
02 Dec 22	20.14000 -0.39	20.54	20.09	20.44	179,805
01 Dec 22	20.53000 +0.35	20.64	20.05	20.35	320,190
30 Nov 22	20.18000 +1.04	20.32	19.41	19.70	1,111,978
29 Nov 22	19.14000 +0.08	19.30	18.83	19.00	285,794
28 Nov 22	19.06000 -0.81	19.79	19.06	19.76	291,048
25 Nov 22	19.87000 +0.12	19.92	19.66	19.81	182,393
24 Nov 22	19.75000 +0.37	19.89	19.41	19.42	528,883
23 Nov 22	19.38000 -0.04	19.45	19.23	19.45	137,569
22 Nov 22	19.42000 -0.05	19.65	19.32	19.44	155,963
21 Nov 22	19.47000 -0.12	19.67	19.40	19.57	167,010
18 Nov 22	19.59000 +0.06	19.67	19.33	19.67	244,662
17 Nov 22	19.53500 -0.29	20.13	19.07	19.94	350,969
16 Nov 22	19.82500 -0.82	20.50	19.83	20.40	333,141
15 Nov 22	20.65000 -0.37	21.70	20.47	21.50	580,884
14 Nov 22	21.02000 +0.94	21.02	19.97	20.10	500,606
11 Nov 22	20.08000 +0.57	21.00	19.83	20.80	672,536
10 Nov 22	19.51500 -0.05	19.70	18.70	19.70	490,994
09 Nov 22	19.56500 +0.00	19.59	19.26	19.50	204,657
08 Nov 22	19.57000 +0.38	19.67	19.20	19.26	442,544
07 Nov 22	19.19000 -0.02	19.32	19.06	19.32	195,434
04 Nov 22	19.21000 +0.31	19.30	18.76	19.07	210,002
03 Nov 22	18.90000 -0.01	19.05	18.67	18.75	235,885
02 Nov 22	18.91000 -0.51	19.50	18.91	19.50	216,733
01 Nov 22	19.42000 +0.50	19.59	19.06	19.06	287,228
31 Oct 22	18.92500 +0.28	19.13	18.71	18.78	327,391
28 Oct 22	18.64000 +0.03	18.97	18.45	18.45	391,473
27 Oct 22	18.60500 -0.30	18.94	18.46	18.86	322,621
26 Oct 22	18.90000 +0.23	18.94	18.56	18.56	210,871
25 Oct 22	18.67500 +0.18	18.75	18.42	18.55	202,694
24 Oct 22	18.49000 +0.01	18.83	18.20	18.64	145,867
21 Oct 22	18.48000 -0.52	18.86	18.32	18.86	170,283
20 Oct 22	18.99500 -0.09	19.09	18.65	18.95	219,502
19 Oct 22	19.08500 -0.15	19.40	18.98	19.24	149,345
18 Oct 22	19.23000 +0.00	19.56	19.23	19.47	140,171
17 Oct 22	19.22500 +0.22	19.30	18.93	19.00	150,400
14 Oct 22	19.01000 -0.01	19.49	18.81	19.36	158,829
13 Oct 22	19.02500 +0.17	19.26	18.66	18.85	137,103
12 Oct 22	18.85500 -0.30	19.18	18.66	19.18	441,655
11 Oct 22	19.15500 +0.08	19.20	18.81	18.91	207,238
10 Oct 22	19.07500 +0.18	19.48	18.67	18.67	255,844
07 Oct 22	18.89500 -0.49	19.51	18.90	19.26	129,732
06 Oct 22	19.38500 -0.23	19.77	19.39	19.76	174,901
05 Oct 22	19.61000 -0.75	20.34	19.61	20.33	148,507
04 Oct 22	20.36000 +0.45	20.46	20.15	20.15	149,533
03 Oct 22	19.91000 +0.65	20.02	19.00	19.05	228,022
30 Sep 22	19.26000 +0.22	19.36	19.05	19.08	255,988
29 Sep 22	19.04500 -0.50	19.55	18.83	19.55	254,266
28 Sep 22	19.54500 +0.13	19.55	19.03	19.19	184,271
27 Sep 22	19.41500 -0.07	19.81	19.31	19.66	172,883
26 Sep 22	19.48500 -0.67	20.15	19.49	19.92	167,324
23 Sep 22	20.16000 -0.45	20.68	20.16	20.64	162,873
22 Sep 22	20.61000 -0.21	20.73	20.32	20.42	152,979
21 Sep 22	20.82000 -0.41	21.17	20.78	21.00	110,604
20 Sep 22	21.23000 -0.53	21.84	21.08	21.84	294,999
19 Sep 22	21.76000 +0.08	22.13	21.07	21.58	294,578
16 Sep 22	21.68000 -0.52	21.94	21.61	21.86	573,073
15 Sep 22	22.20000 -0.18	22.53	22.13	22.44	143,276
14 Sep 22	22.38000 -0.15	22.52	22.28	22.35	211,557
13 Sep 22	22.53000 -0.42	23.12	22.48	22.83	170,615
12 Sep 22	22.95000 +1.06	22.95	21.98	22.09	282,668
09 Sep 22	21.89000 +0.47	21.93	21.43	21.43	164,382
08 Sep 22	21.42000 -0.28	21.95	21.20	21.91	136,288
07 Sep 22	21.70000 -0.22	21.85	21.62	21.71	109,568
06 Sep 22	21.92000 -0.12	22.19	21.79	21.84	151,398
05 Sep 22	22.04000 -0.55	22.27	21.97	22.22	94,880
02 Sep 22	22.59000 +0.40	22.65	22.16	22.31	164,986
01 Sep 22	22.19000 -0.36	22.37	22.02	22.25	92,327
31 Aug 22	22.55000 -0.48	23.06	22.48	23.01	192,247
30 Aug 22	23.03000 +0.23	23.23	22.83	22.98	121,334
29 Aug 22	22.80000 +0.13	22.87	22.48	22.52	148,193
26 Aug 22	22.67000 -0.50	23.29	22.67	23.25	131,589
25 Aug 22	23.17000 +0.28	23.44	23.00	23.00	127,068
24 Aug 22	22.89000 -0.12	22.97	22.70	22.97	93,831
23 Aug 22	23.01000 -0.24	23.40	23.00	23.18	75,156
22 Aug 22	23.25000 -0.54	23.83	23.22	23.71	159,131
19 Aug 22	23.79000 -0.21	24.14	23.79	24.01	143,115
18 Aug 22	24.00000 +0.00	24.25	23.90	24.17	92,861
17 Aug 22	24.00000 -0.87	25.04	24.00	25.00	141,055
16 Aug 22	24.87000 +0.29	24.98	24.59	24.63	169,316
15 Aug 22	24.58000 -0.25	25.02	24.50	24.99	82,885
12 Aug 22	24.83000 -0.20	25.10	24.82	24.97	101,736
11 Aug 22	25.03000 -0.10	25.33	24.92	25.14	100,563
10 Aug 22	25.13000 +0.42	25.27	24.56	24.56	145,677
09 Aug 22	24.71000 -0.27	24.92	24.45	24.81	106,348
08 Aug 22	24.98000 +0.07	25.11	24.59	25.05	110,522
05 Aug 22	24.91000 -0.97	25.93	24.65	25.70	288,852
04 Aug 22	25.88000 +0.35	26.13	24.35	26.12	318,410
03 Aug 22	25.53000 +0.33	25.58	25.05	25.23	101,851
02 Aug 22	25.20000 -0.39	25.56	25.20	25.52	180,059
01 Aug 22	25.59000 -0.08	26.02	25.52	25.79	151,334
29 Jul 22	25.67000 +0.65	25.73	25.19	25.35	240,900
28 Jul 22	25.02000 -0.27	25.57	24.82	25.57	112,359
27 Jul 22	25.29000 +0.19	25.35	24.76	25.20	168,109
26 Jul 22	25.10000 -0.59	25.66	24.89	25.64	120,907
25 Jul 22	25.69000 -0.10	26.20	25.69	25.75	113,796
22 Jul 22	25.79000 -0.26	26.19	25.77	25.99	183,370
21 Jul 22	26.05000 -0.34	26.54	25.77	26.39	122,498
20 Jul 22	26.39000 -0.34	26.87	25.92	26.83	185,669
19 Jul 22	26.73000 +0.21	26.84	25.98	26.10	166,154
18 Jul 22	26.52000 +0.21	26.72	26.39	26.53	81,217
15 Jul 22	26.31000 +0.44	26.63	26.00	26.04	118,002
14 Jul 22	25.87000 -0.84	26.75	25.86	26.69	184,357
13 Jul 22	26.71000 -0.60	27.45	26.33	27.45	168,178
12 Jul 22	27.31000 +0.20	27.31	26.98	27.15	105,124
11 Jul 22	27.11000 -0.49	27.50	27.08	27.15	89,401
08 Jul 22	27.60000 +0.30	27.66	27.11	27.48	157,771
07 Jul 22	27.30000 +0.50	27.31	26.74	26.88	167,443
06 Jul 22	26.80000 +0.27	26.92	26.46	26.79	148,151
05 Jul 22	26.53000 -0.60	27.24	26.53	27.24	201,075
04 Jul 22	27.13000 -0.03	27.45	27.05	27.09	81,077
01 Jul 22	27.16000 -0.07	27.16	26.57	26.99	241,991
30 Jun 22	27.23000 -0.25	27.41	26.96	27.22	160,651
29 Jun 22	27.48000 -0.32	27.62	27.08	27.55	132,140
28 Jun 22	27.80000 -0.32	28.09	27.70	28.09	398,231
27 Jun 22	28.12000 +0.14	28.20	27.83	28.00	238,076
24 Jun 22	27.98000 +0.57	28.00	27.41	27.41	169,902
23 Jun 22	27.41000 -0.61	27.91	27.30	27.80	132,693
22 Jun 22	28.02000 -0.01	28.08	27.63	27.76	116,700
21 Jun 22	28.03000 -0.50	28.48	27.36	28.30	204,552
20 Jun 22	28.53000 +0.25	28.55	28.30	28.49	128,010
17 Jun 22	28.28000 +0.28	28.39	27.92	28.05	411,015
16 Jun 22	28.00000 -0.66	28.66	27.90	28.58	106,544
15 Jun 22	28.66000 +0.07	28.94	28.36	28.77	224,758
14 Jun 22	28.59000 -0.11	29.18	28.52	28.96	123,026
13 Jun 22	28.70000 -0.11	28.85	28.17	28.17	220,711
10 Jun 22	28.81000 -0.05	29.06	28.58	28.68	233,239
09 Jun 22	28.86000 -0.22	29.35	28.86	28.96	245,122
08 Jun 22	29.08000 -0.59	29.64	29.08	29.64	179,452
07 Jun 22	29.67000 -0.83	30.31	29.65	30.17	249,350
06 Jun 22	30.50000 -0.22	30.80	30.41	30.80	114,206
03 Jun 22	30.72000 -0.03	30.90	30.65	30.75	59,743
02 Jun 22	30.75000 +0.43	30.80	30.50	30.50	86,183
01 Jun 22	30.32000 -0.22	30.81	30.19	30.79	102,250
31 May 22	30.54000 -0.36	31.00	30.22	31.00	365,392
30 May 22	30.90000 +0.02	31.20	30.60	30.89	68,358
27 May 22	30.88000 +0.15	30.88	30.52	30.80	73,985
26 May 22	30.73000 +0.74	30.79	29.98	30.04	78,234
25 May 22	29.99000 +0.34	30.17	29.64	30.05	108,537
24 May 22	29.65000 +0.04	30.06	29.31	29.31	147,382
23 May 22	29.61000 +0.20	30.05	29.16	29.68	124,787
20 May 22	29.41000 +0.37	29.51	28.71	28.72	266,977
19 May 22	29.04000 -1.39	30.10	29.00	30.10	220,070
18 May 22	30.43000 -0.74	31.33	30.43	31.29	152,131
17 May 22	31.17000 +0.19	31.27	30.86	31.01	207,449
16 May 22	30.98000 -0.38	31.39	30.71	31.38	169,241
13 May 22	31.36000 +0.32	31.93	31.19	31.31	302,526
12 May 22	31.04000 +0.04	31.40	30.06	30.20	192,161
11 May 22	31.00000 +0.40	31.16	30.52	30.60	287,047
10 May 22	30.60000 +0.22	31.02	30.39	30.56	235,146
09 May 22	30.38000 -0.06	30.51	29.80	30.51	116,511
06 May 22	30.44000 -0.21	30.70	30.11	30.38	240,877
05 May 22	30.65000 -0.15	31.25	30.52	31.00	119,104
04 May 22	30.80000 +0.28	30.85	30.43	30.77	72,998
03 May 22	30.52000 +0.27	30.63	29.94	29.94	168,981
02 May 22	30.25000 -0.48	30.81	28.30	30.48	201,594
29 Apr 22	30.73000 -0.22	31.05	30.63	31.05	265,365
28 Apr 22	30.95000 +0.26	31.28	30.73	31.00	188,823
27 Apr 22	30.69000 -0.18	30.90	30.58	30.86	235,421
26 Apr 22	30.87000 +0.08	31.45	30.87	31.06	342,327
25 Apr 22	30.79000 +0.48	31.08	29.92	30.00	163,833
22 Apr 22	30.31000 -0.72	30.83	30.31	30.61	93,946
21 Apr 22	31.03000 -0.25	31.50	30.93	31.28	142,431
20 Apr 22	31.28000 +0.29	31.36	31.02	31.19	143,294
19 Apr 22	30.99000 -0.08	31.17	30.59	31.06	153,284
14 Apr 22	31.07000 +0.24	31.15	30.86	30.86	98,858
13 Apr 22	30.83000 -0.56	31.20	30.41	31.00	203,207
12 Apr 22	31.39000 -0.09	31.49	30.93	31.22	158,650
11 Apr 22	31.48000 -0.02	31.78	31.30	31.30	170,734
08 Apr 22	31.50000 +0.21	31.85	31.10	31.70	180,077
07 Apr 22	31.29000 +0.14	31.80	31.19	31.30	232,354
06 Apr 22	31.15000 -0.36	31.67	30.90	31.49	132,265
05 Apr 22	31.51000 +0.32	31.75	31.15	31.15	187,821
04 Apr 22	31.19000 +0.04	31.49	30.99	31.43	88,902
01 Apr 22	31.15000 -0.03	31.52	31.07	31.14	194,055
31 Mar 22	31.18000 -0.82	32.18	31.18	32.00	342,799
30 Mar 22	32.00000 -0.09	32.16	31.74	32.01	214,266
29 Mar 22	32.09000 +0.69	32.33	31.51	31.87	278,069
28 Mar 22	31.40000 +0.40	31.54	31.02	31.19	398,426
25 Mar 22	31.00000 -0.29	31.40	30.84	31.32	264,744
24 Mar 22	31.29000 +0.45	31.42	30.80	30.88	189,994
23 Mar 22	30.84000 -0.18	31.29	30.74	31.19	321,701
22 Mar 22	31.02000 +0.08	31.22	30.81	30.96	220,469
21 Mar 22	30.94000 +0.73	31.05	30.20	30.25	260,305
18 Mar 22	30.21000 -0.28	30.55	30.02	30.50	865,462
17 Mar 22	30.49000 -0.15	31.11	30.33	30.91	259,574
16 Mar 22	30.64000 +0.66	31.00	30.10	30.82	363,580
15 Mar 22	29.98000 +0.22	30.10	29.30	29.42	385,272
14 Mar 22	29.76000 +0.46	29.96	29.43	29.72	198,366
11 Mar 22	29.30000 +0.90	29.75	28.41	28.47	319,464
10 Mar 22	28.40000 -0.66	29.28	28.18	29.14	364,681
09 Mar 22	29.06000 +1.99	29.06	27.73	27.91	408,187
08 Mar 22	27.07000 -0.28	28.19	26.71	27.22	343,869
07 Mar 22	27.35000 -0.44	27.84	26.24	27.14	322,796
04 Mar 22	27.79000 -1.37	28.81	27.61	28.77	273,563
03 Mar 22	29.16000 -0.63	29.89	29.11	29.75	197,272
02 Mar 22	29.79000 +0.18	30.00	28.77	29.20	330,679
01 Mar 22	29.61000 -0.75	30.48	29.55	30.18	257,779
28 Feb 22	30.36000 -0.49	30.61	29.80	30.13	334,308
25 Feb 22	30.85000 +0.99	31.04	29.93	30.10	645,140
24 Feb 22	29.86000 -1.66	30.85	29.86	30.13	421,876
23 Feb 22	31.52000 -0.62	32.81	31.47	32.20	344,078
22 Feb 22	32.14000 -1.18	32.67	32.02	32.02	325,291
21 Feb 22	33.32000 -0.87	34.37	33.18	34.23	171,533
18 Feb 22	34.19000 -0.37	34.78	34.19	34.50	172,514
17 Feb 22	34.56000 -0.26	35.08	34.42	34.87	150,293
16 Feb 22	34.82000 -0.46	35.36	34.79	35.27	144,334
15 Feb 22	35.28000 +0.82	35.29	34.23	34.23	358,539
14 Feb 22	34.46000 -0.34	34.80	33.71	34.36	437,041
11 Feb 22	34.80000 -0.38	35.41	34.55	34.88	159,005
10 Feb 22	35.18000 -0.22	35.74	35.18	35.59	354,748
09 Feb 22	35.40000 +0.31	35.68	35.08	35.34	329,298
08 Feb 22	35.09000 -0.36	35.57	35.08	35.44	203,592
07 Feb 22	35.45000 +0.32	35.58	35.17	35.30	176,042
04 Feb 22	35.13000 -0.30	35.66	35.11	35.51	106,531
03 Feb 22	35.43000 +0.27	35.62	35.07	35.07	168,878
02 Feb 22	35.16000 +0.32	35.45	35.06	35.18	189,935
01 Feb 22	34.84000 +0.21	35.20	34.57	34.83	139,605
31 Jan 22	34.63000 +0.36	36.15	34.44	34.45	378,040
28 Jan 22	34.27000 +0.18	34.44	33.75	33.97	197,360
27 Jan 22	34.09000 +0.39	34.15	33.16	33.20	243,565
26 Jan 22	33.70000 +0.35	33.97	33.54	33.54	219,008
25 Jan 22	33.35000 +0.28	33.57	32.93	33.27	153,806
24 Jan 22	33.07000 -0.46	33.93	33.02	33.63	262,855
21 Jan 22	33.53000 -0.64	34.03	33.47	33.60	240,044
20 Jan 22	34.17000 -0.31	34.67	34.12	34.51	189,506
19 Jan 22	34.48000 +0.31	34.48	33.90	33.92	120,422
18 Jan 22	34.17000 -0.13	34.40	33.96	34.16	141,523
17 Jan 22	34.30000 -0.45	34.91	34.15	34.86	131,595
14 Jan 22	34.75000 +0.03	34.85	34.45	34.56	142,014
13 Jan 22	34.72000 -0.04	34.83	34.47	34.64	102,759
12 Jan 22	34.76000 -0.24	35.29	34.59	35.18	179,385
11 Jan 22	35.00000 +0.27	35.33	34.76	34.89	290,881
10 Jan 22	34.73000 +0.32	34.89	34.16	34.56	162,040
07 Jan 22	34.41000 -0.03	34.41	34.03	34.38	207,060
06 Jan 22	34.44000 -0.23	34.59	34.17	34.20	207,287
05 Jan 22	34.67000 -0.06	34.73	34.50	34.59	130,301
04 Jan 22	34.73000 -0.14	35.04	34.58	35.04	281,321
03 Jan 22	34.87000 -0.07	35.20	34.78	35.13	151,988
30 Dec 21	34.94000 +0.00	35.00	34.78	34.93	47,794
29 Dec 21	34.94000 -0.05	35.15	34.94	34.99	98,324
28 Dec 21	34.99000 +0.08	35.10	34.84	34.91	76,814
27 Dec 21	34.91000 +0.11	35.03	34.79	34.83	101,349
23 Dec 21	34.80000 -0.17	34.98	33.75	34.20	224,001
22 Dec 21	34.97000 +0.26	35.03	34.67	34.74	245,005
21 Dec 21	34.71000 +0.35	34.76	34.35	34.63	317,772
20 Dec 21	34.36000 -0.84	34.68	34.20	34.50	264,230
17 Dec 21	35.20000 +0.47	35.20	34.48	34.74	1,427,038
16 Dec 21	34.73000 +0.70	34.80	34.35	34.36	739,720
15 Dec 21	34.03000 +0.02	34.20	33.76	33.96	425,362
14 Dec 21	34.01000 -0.14	34.86	33.61	34.17	576,973
13 Dec 21	34.15000 +1.22	34.46	32.90	33.22	849,962
10 Dec 21	32.93000 -0.53	33.50	32.27	33.50	657,660
09 Dec 21	33.46000 +0.01	33.72	33.43	33.72	127,055
08 Dec 21	33.45000 -0.12	33.87	33.41	33.63	277,451
07 Dec 21	33.57000 +0.51	33.87	33.24	33.34	366,142
06 Dec 21	33.06000 +0.16	33.19	32.82	32.95	106,680
03 Dec 21	32.90000 +0.03	33.15	32.68	33.03	259,884
02 Dec 21	32.87000 -0.70	33.42	32.64	33.28	224,121
01 Dec 21	33.57000 +0.42	33.67	33.18	33.30	176,254
30 Nov 21	33.15000 +0.13	33.61	32.85	32.93	479,413
29 Nov 21	33.02000 -0.25	33.40	32.92	33.38	289,086
26 Nov 21	33.27000 -0.89	34.16	33.20	33.60	516,801
25 Nov 21	34.16000 -0.12	34.42	33.98	34.31	116,298
24 Nov 21	34.28000 +0.05	34.40	34.02	34.23	242,067
23 Nov 21	34.23000 -0.77	35.01	34.22	34.88	212,178
22 Nov 21	35.00000 +0.42	35.07	34.43	34.43	276,545
19 Nov 21	34.58000 -0.35	35.02	34.56	34.99	185,738
18 Nov 21	34.93000 -0.30	35.25	34.75	35.10	255,265
17 Nov 21	35.23000 -0.12	35.40	34.87	35.38	181,142
16 Nov 21	35.35000 -0.12	35.92	35.34	35.53	168,054
15 Nov 21	35.47000 +0.47	35.54	34.85	34.85	175,083
12 Nov 21	35.00000 +0.55	35.16	34.27	34.46	357,065
11 Nov 21	34.45000 +0.19	34.55	34.20	34.33	149,668
10 Nov 21	34.26000 -0.18	34.60	34.14	34.50	274,030
09 Nov 21	34.44000 +0.15	34.74	33.95	34.46	392,488
08 Nov 21	34.29000 +0.29	34.49	33.95	34.01	393,748
05 Nov 21	34.00000 +1.51	34.16	33.32	33.92	826,029
04 Nov 21	32.49000 -0.15	32.74	32.36	32.73	112,715
03 Nov 21	32.64000 -0.15	32.85	32.23	32.80	257,470
02 Nov 21	32.79000 -0.13	33.18	32.62	32.89	322,161
01 Nov 21	32.92000 +1.04	32.96	31.94	32.09	281,090
29 Oct 21	31.88000 -0.60	32.27	31.88	32.27	316,504
28 Oct 21	32.48000 +0.10	32.63	31.98	32.40	350,123
27 Oct 21	32.38000 +0.87	34.68	31.36	31.51	659,522
26 Oct 21	31.51000 +0.08	31.63	31.37	31.45	276,161
25 Oct 21	31.43000 -0.30	31.87	31.35	31.87	199,842
22 Oct 21	31.73000 -0.19	32.11	31.62	32.11	168,013
21 Oct 21	31.92000 -0.14	32.23	31.81	31.92	155,160
20 Oct 21	32.06000 +0.16	32.09	31.76	31.90	223,758
19 Oct 21	31.90000 -0.14	32.11	31.78	32.04	139,442
18 Oct 21	32.04000 -0.37	32.40	31.95	32.32	98,417
15 Oct 21	32.41000 +0.33	32.43	31.99	32.25	130,509
14 Oct 21	32.08000 +0.26	32.24	31.90	31.96	278,967
13 Oct 21	31.82000 -0.18	32.10	31.74	32.01	129,444
12 Oct 21	32.00000 +0.01	32.26	31.66	31.78	189,680
11 Oct 21	31.99000 -0.43	32.52	31.98	32.40	251,969
08 Oct 21	32.42000 -0.04	32.81	32.36	32.54	306,373
07 Oct 21	32.46000 -0.11	32.89	32.29	32.89	178,758
06 Oct 21	32.57000 -0.80	33.19	32.36	33.19	212,841
05 Oct 21	33.37000 +0.21	33.67	33.06	33.22	140,662
04 Oct 21	33.16000 -0.07	33.72	32.87	33.11	294,790
01 Oct 21	33.23000 -0.39	33.51	33.04	33.40	156,291
30 Sep 21	33.62000 +0.13	33.77	33.28	33.65	209,100
29 Sep 21	33.49000 +0.06	33.82	33.27	33.50	151,853
28 Sep 21	33.43000 -0.29	33.94	33.29	33.94	246,100
27 Sep 21	33.72000 -0.21	34.22	33.69	34.22	147,410
24 Sep 21	33.93000 -0.60	34.55	33.93	34.44	118,619
23 Sep 21	34.53000 -0.32	35.08	34.51	34.94	162,651
22 Sep 21	34.85000 -0.14	35.34	34.85	35.00	142,019
21 Sep 21	34.99000 +0.35	35.22	34.50	34.79	127,607
20 Sep 21	34.64000 -0.59	35.44	34.60	34.90	179,633
17 Sep 21	35.23000 +0.22	36.35	35.23	35.28	1,145,424
16 Sep 21	35.01000 -0.40	35.91	34.76	35.53	271,069
15 Sep 21	35.41000 -0.02	35.77	35.32	35.43	243,181
14 Sep 21	35.43000 -0.02	35.71	35.32	35.44	196,985
13 Sep 21	35.45000 -0.78	35.83	34.34	35.24	377,510
10 Sep 21	36.23000 -0.31	36.62	36.13	36.35	137,070
09 Sep 21	36.54000 -0.38	36.83	36.26	36.80	147,696
08 Sep 21	36.92000 +0.12	37.05	36.59	36.78	176,048
07 Sep 21	36.80000 -0.01	37.28	36.69	36.81	186,832
06 Sep 21	36.81000 +0.39	36.92	36.33	36.62	110,650
03 Sep 21	36.42000 -0.21	36.71	36.19	36.58	148,326
02 Sep 21	36.63000 -0.13	37.03	36.60	36.71	144,598
01 Sep 21	36.76000 +0.15	37.05	36.69	36.85	129,588
31 Aug 21	36.61000 -0.11	36.99	36.61	36.86	226,940
30 Aug 21	36.72000 +0.04	36.83	36.45	36.59	86,636
27 Aug 21	36.68000 +0.38	36.68	36.29	36.36	97,211
26 Aug 21	36.30000 -1.14	37.42	36.11	37.35	313,047
25 Aug 21	37.44000 +0.22	37.67	37.28	37.37	139,826
24 Aug 21	37.22000 +0.15	37.36	37.03	37.13	92,939
23 Aug 21	37.07000 +0.12	37.27	36.87	36.89	133,988
20 Aug 21	36.95000 +0.56	37.00	36.25	36.31	158,029
19 Aug 21	36.39000 -0.06	36.49	35.98	36.20	212,085
18 Aug 21	36.45000 +0.84	36.62	35.59	35.59	223,764
17 Aug 21	35.61000 +0.12	35.67	35.14	35.49	148,690
16 Aug 21	35.49000 +0.22	35.61	35.15	35.22	116,449
13 Aug 21	35.27000 +0.04	35.40	35.03	35.15	88,670
12 Aug 21	35.23000 +0.10	35.43	34.91	34.99	119,099
11 Aug 21	35.13000 -0.52	35.86	34.99	35.75	218,556
10 Aug 21	35.65000 +0.41	35.89	35.25	35.32	249,589
09 Aug 21	35.24000 +0.68	35.67	34.76	34.83	264,189
06 Aug 21	34.56000 -0.66	35.43	33.99	35.26	216,398
05 Aug 21	35.22000 +0.99	35.34	34.18	34.21	308,484
04 Aug 21	34.23000 -1.07	35.56	34.21	35.49	226,125
03 Aug 21	35.30000 +0.24	35.44	34.98	34.98	472,361
02 Aug 21	35.06000 +0.16	35.29	34.65	35.21	392,346
30 Jul 21	34.90000 -0.16	35.04	34.60	34.83	196,872
29 Jul 21	35.06000 -0.34	35.41	34.96	35.40	93,784
28 Jul 21	35.40000 +0.07	35.93	35.21	35.41	211,979
27 Jul 21	35.33000 -0.02	35.48	34.97	35.27	134,790
26 Jul 21	35.35000 -0.10	35.56	35.26	35.46	146,941
23 Jul 21	35.45000 +0.10	35.69	35.34	35.34	126,688
22 Jul 21	35.35000 +0.85	35.63	34.62	34.72	217,268
21 Jul 21	34.50000 +0.69	34.75	33.69	33.74	189,344
20 Jul 21	33.81000 +0.16	34.28	33.67	33.88	180,134
19 Jul 21	33.65000 -0.70	34.63	33.48	34.63	228,033
16 Jul 21	34.35000 +0.26	34.63	34.03	34.20	138,565
15 Jul 21	34.09000 -0.26	34.62	34.05	34.31	135,514
14 Jul 21	34.35000 -0.11	34.50	34.01	34.44	147,887
13 Jul 21	34.46000 +0.12	34.71	34.11	34.41	156,656
12 Jul 21	34.34000 +0.40	34.39	33.75	34.00	238,530
09 Jul 21	33.94000 -0.06	34.31	33.91	34.12	140,054
08 Jul 21	34.00000 -0.54	34.33	33.95	34.33	199,171
07 Jul 21	34.54000 +0.01	34.72	34.36	34.63	122,526
06 Jul 21	34.53000 -0.28	34.76	34.39	34.50	84,213
05 Jul 21	34.81000 -0.20	34.97	34.51	34.86	116,211
02 Jul 21	35.01000 +0.19	35.24	34.81	34.81	120,607
01 Jul 21	34.82000 +0.34	34.86	34.44	34.44	246,185
30 Jun 21	34.48000 +0.05	34.73	34.16	34.37	207,877
29 Jun 21	34.43000 +0.03	34.49	34.24	34.42	100,337
28 Jun 21	34.40000 +0.14	34.48	34.10	34.10	97,255
25 Jun 21	34.26000 -0.02	34.38	34.00	34.28	83,863
24 Jun 21	34.28000 -0.28	34.66	34.16	34.66	180,755
23 Jun 21	34.56000 -0.90	35.48	34.56	35.46	116,492
22 Jun 21	35.46000 +0.26	35.50	35.21	35.26	153,021
21 Jun 21	35.20000 +0.83	35.46	34.07	34.15	274,205
18 Jun 21	34.37000 +0.05	34.43	33.99	34.22	812,753
17 Jun 21	34.32000 -0.32	34.53	34.06	34.52	165,023
16 Jun 21	34.64000 +0.18	34.79	34.47	34.67	156,154
15 Jun 21	34.46000 -0.10	34.71	34.25	34.69	115,846
14 Jun 21	34.56000 -0.25	35.13	34.49	34.90	207,403
11 Jun 21	34.81000 +0.44	34.81	34.26	34.47	231,629
10 Jun 21	34.37000 +0.52	34.40	33.94	33.97	181,013
09 Jun 21	33.85000 +0.38	33.85	33.37	33.52	140,021
08 Jun 21	33.47000 -0.66	34.43	33.47	34.23	229,928
07 Jun 21	34.13000 +0.63	34.19	33.38	33.40	191,496
04 Jun 21	33.50000 +0.19	33.54	33.07	33.41	133,152
03 Jun 21	33.31000 -0.22	33.63	33.10	33.53	115,612
02 Jun 21	33.53000 -0.50	34.17	33.45	34.03	184,719
01 Jun 21	34.03000 -0.11	34.39	33.97	34.20	135,767
31 May 21	34.14000 -0.09	34.54	34.08	34.17	120,649
28 May 21	34.23000 +0.16	34.29	33.46	33.74	229,681
27 May 21	34.07000 -0.41	34.52	33.87	34.52	942,170
26 May 21	34.48000 -0.12	34.88	34.32	34.60	194,815
25 May 21	34.60000 -0.19	35.12	34.40	35.11	204,041
21 May 21	34.79000 +0.26	34.84	34.38	34.43	170,088
20 May 21	34.53000 +0.19	34.53	34.08	34.42	157,539
19 May 21	34.34000 -0.45	34.72	34.06	34.54	125,330
18 May 21	34.79000 -0.65	35.60	34.64	35.58	241,480
17 May 21	35.44000 +0.24	35.63	35.13	35.28	245,899
14 May 21	35.20000 +0.71	35.25	34.57	34.58	195,674
13 May 21	34.49000 +0.75	34.56	33.36	33.64	238,864
12 May 21	33.74000 -0.77	34.76	33.73	34.57	383,492
11 May 21	34.51000 -0.29	35.53	33.86	34.01	384,453
10 May 21	34.80000 -0.63	35.56	34.71	35.50	193,659
07 May 21	35.43000 -0.02	35.78	35.27	35.50	167,176
06 May 21	35.45000 -0.03	35.71	35.30	35.39	211,097
05 May 21	35.48000 +0.42	35.48	35.02	35.10	199,282
04 May 21	35.06000 -0.33	35.62	34.97	35.41	181,021
03 May 21	35.39000 +0.38	35.39	34.82	35.05	89,006
30 Apr 21	35.01000 +0.03	35.21	34.67	34.95	236,365
29 Apr 21	34.98000 +0.00	35.40	34.80	35.06	151,267
28 Apr 21	34.98000 +0.07	35.18	34.76	34.89	159,366
27 Apr 21	34.91000 +0.02	35.16	34.66	34.94	103,776
26 Apr 21	34.89000 +0.23	35.26	34.58	34.63	105,066
23 Apr 21	34.66000 +0.02	35.00	34.29	34.52	302,986
22 Apr 21	34.64000 +0.52	34.64	34.11	34.22	218,543
21 Apr 21	34.12000 +0.08	34.72	33.97	34.45	181,012
20 Apr 21	34.04000 +0.14	34.14	33.83	33.89	281,633
19 Apr 21	33.90000 -0.10	34.21	33.82	34.07	148,817
16 Apr 21	34.00000 +0.17	34.31	33.78	33.83	202,472
15 Apr 21	33.83000 +0.18	34.41	33.68	33.68	201,250
14 Apr 21	33.65000 +0.25	33.66	32.80	33.39	329,709
13 Apr 21	33.40000 -0.18	33.67	33.13	33.53	258,764
12 Apr 21	33.58000 -0.13	33.94	33.30	33.75	260,230
09 Apr 21	33.71000 -0.10	33.86	33.39	33.84	274,885
08 Apr 21	33.81000 -0.51	34.54	33.76	34.35	188,369
07 Apr 21	34.32000 -0.23	34.86	34.32	34.55	163,675
06 Apr 21	34.55000 +0.38	34.71	33.89	34.36	280,690
01 Apr 21	34.17000 -0.03	34.25	33.70	34.19	224,425
31 Mar 21	34.20000 +0.65	34.39	33.70	33.80	234,568
30 Mar 21	33.55000 +0.08	34.06	33.51	33.55	215,812
29 Mar 21	33.47000 -1.15	34.75	33.34	34.72	311,960
26 Mar 21	34.62000 +0.48	34.79	34.11	34.31	234,030
25 Mar 21	34.14000 -1.36	35.13	34.02	35.13	413,605
24 Mar 21	35.50000 -0.66	36.09	35.50	35.97	165,991
23 Mar 21	36.16000 -0.27	36.58	35.92	36.31	190,623
22 Mar 21	36.43000 -0.39	36.90	36.24	36.63	177,393
19 Mar 21	36.82000 -0.66	37.72	36.82	37.37	413,428
18 Mar 21	37.48000 +0.26	37.59	37.16	37.39	175,870
17 Mar 21	37.22000 +0.19	37.41	36.75	36.80	181,872
16 Mar 21	37.03000 +0.44	37.13	36.50	36.72	158,735
15 Mar 21	36.59000 -0.29	36.91	36.52	36.79	178,898
12 Mar 21	36.88000 -0.56	37.42	36.66	37.30	186,254
11 Mar 21	37.44000 +0.49	37.68	36.70	36.97	542,754
10 Mar 21	36.95000 -0.03	37.09	36.86	37.01	398,001
09 Mar 21	36.98000 +0.32	37.31	36.48	36.48	170,821
08 Mar 21	36.66000 +0.22	36.87	36.47	36.70	250,504
05 Mar 21	36.44000 -0.17	36.94	35.42	36.09	206,968
04 Mar 21	36.61000 -0.11	36.79	36.35	36.48	262,602
03 Mar 21	36.72000 -0.33	37.25	36.68	37.14	164,363
02 Mar 21	37.05000 +0.07	37.22	36.78	36.99	153,896
01 Mar 21	36.98000 +0.50	37.04	36.53	36.96	132,784
26 Feb 21	36.48000 -0.49	36.84	36.23	36.32	270,452
25 Feb 21	36.97000 -0.46	37.55	36.75	37.49	177,201
24 Feb 21	37.43000 -0.23	38.30	37.34	37.69	156,698
23 Feb 21	37.66000 -0.28	38.00	36.25	37.99	334,790
22 Feb 21	37.94000 -1.09	38.51	37.94	38.41	151,546
19 Feb 21	39.03000 +0.56	39.19	38.35	38.65	237,708
18 Feb 21	38.47000 +0.22	39.07	38.28	38.33	186,172
17 Feb 21	38.25000 -0.41	38.67	38.09	38.60	257,125
16 Feb 21	38.66000 -0.26	39.17	38.59	39.00	181,673
15 Feb 21	38.92000 +1.03	39.34	38.33	39.00	242,589
12 Feb 21	37.89000 -0.21	38.08	37.61	38.08	98,892
11 Feb 21	38.10000 +0.52	38.46	37.63	37.65	161,634
10 Feb 21	37.58000 +0.04	37.71	37.27	37.67	155,960
09 Feb 21	37.54000 -0.96	38.50	37.54	38.43	205,426
08 Feb 21	38.50000 +1.35	39.13	38.42	38.80	354,437
05 Feb 21	37.15000 +0.24	37.50	36.82	36.99	200,959
04 Feb 21	36.91000 +0.28	37.08	36.41	36.64	207,789
03 Feb 21	36.63000 +0.61	36.63	36.28	36.32	164,827
02 Feb 21	36.02000 +0.15	36.07	35.44	36.01	220,206
01 Feb 21	35.87000 +0.02	36.23	35.67	36.08	180,531
29 Jan 21	35.85000 +0.00	36.10	35.12	35.47	265,975
28 Jan 21	35.85000 -0.20	36.13	35.37	35.79	161,042
27 Jan 21	36.05000 -0.13	36.40	35.67	36.10	250,185
26 Jan 21	36.18000 -0.22	36.72	36.15	36.44	231,379
25 Jan 21	36.40000 -0.43	37.19	36.05	37.09	186,029
22 Jan 21	36.83000 -0.28	37.08	36.66	37.03	242,513
21 Jan 21	37.11000 +0.75	37.22	36.49	36.49	197,635
20 Jan 21	36.36000 +0.28	36.62	36.10	36.19	160,124
19 Jan 21	36.08000 -0.07	36.51	35.98	36.42	157,769
18 Jan 21	36.15000 -0.03	36.30	35.56	36.00	100,698
15 Jan 21	36.18000 -0.10	36.54	35.98	36.12	184,705
14 Jan 21	36.28000 +0.53	36.41	35.32	35.88	299,315
13 Jan 21	35.75000 -0.70	36.53	35.75	36.53	356,430
12 Jan 21	36.45000 +0.30	36.56	35.85	36.00	181,460
11 Jan 21	36.15000 -0.05	36.60	35.91	36.03	256,457
08 Jan 21	36.20000 -0.53	37.04	35.95	36.70	213,489
07 Jan 21	36.73000 -0.16	37.93	36.48	36.98	293,333
06 Jan 21	36.89000 +1.21	36.97	35.71	35.94	309,475
05 Jan 21	35.68000 -0.31	36.00	35.43	35.89	304,131
04 Jan 21	35.99000 +1.56	36.19	35.00	35.25	326,068
30 Dec 20	34.43000 -0.44	34.92	34.43	34.87	74,648
29 Dec 20	34.87000 -0.14	35.65	34.75	35.09	187,924
28 Dec 20	35.01000 +0.51	35.46	34.81	34.86	191,105
23 Dec 20	34.50000 +0.42	34.72	33.97	34.15	200,104
22 Dec 20	34.08000 -0.16	34.44	33.85	34.44	209,581
21 Dec 20	34.24000 -1.48	34.75	33.75	34.31	370,186
18 Dec 20	35.72000 +1.57	36.00	34.45	34.46	866,279
17 Dec 20	34.15000 +0.33	34.59	33.77	34.01	367,040
16 Dec 20	33.82000 +0.02	34.17	33.78	34.01	213,041
15 Dec 20	33.80000 +0.06	34.04	33.59	33.75	385,391
14 Dec 20	33.74000 +0.34	34.11	33.05	33.39	287,408
11 Dec 20	33.40000 -0.18	33.74	33.12	33.64	366,486
10 Dec 20	33.58000 +0.36	33.71	33.07	33.09	376,749
09 Dec 20	33.22000 +0.22	33.44	32.77	33.26	199,033
08 Dec 20	33.00000 +0.10	33.05	32.70	32.81	193,781
07 Dec 20	32.90000 -0.20	33.20	32.88	33.20	189,181
04 Dec 20	33.10000 +0.04	33.31	32.75	33.07	211,717
03 Dec 20	33.06000 -0.44	33.89	33.03	33.34	253,330
02 Dec 20	33.50000 +0.32	33.50	32.87	33.06	320,450
01 Dec 20	33.18000 -0.25	33.50	32.81	33.50	274,813
30 Nov 20	33.43000 -0.09	34.00	33.08	33.28	573,671
27 Nov 20	33.52000 +0.13	33.99	32.98	33.46	463,135
26 Nov 20	33.39000 +0.20	33.48	33.04	33.26	156,174
25 Nov 20	33.19000 +0.19	33.58	32.95	33.10	332,307
24 Nov 20	33.00000 +0.21	33.12	32.50	32.89	226,546
23 Nov 20	32.79000 -0.11	33.14	32.43	33.00	213,678
20 Nov 20	32.90000 -0.07	33.25	32.67	32.79	234,301
19 Nov 20	32.97000 +0.26	32.98	32.02	32.55	355,686
18 Nov 20	32.71000 -0.16	33.12	32.36	33.03	253,819
17 Nov 20	32.87000 -0.22	33.28	32.75	33.07	215,454
16 Nov 20	33.09000 +0.57	33.36	32.71	32.80	358,840
13 Nov 20	32.52000 +0.51	32.84	31.87	32.00	406,470
12 Nov 20	32.01000 +1.39	32.50	30.44	30.68	472,224
11 Nov 20	30.62000 +0.64	30.77	29.95	30.09	403,826
10 Nov 20	29.98000 +0.41	30.20	29.35	29.58	457,100
09 Nov 20	29.57000 -0.52	31.06	29.46	30.55	479,972
06 Nov 20	30.09000 -0.69	30.44	29.74	30.10	243,780
05 Nov 20	30.78000 +0.15	31.26	30.48	30.78	424,507
04 Nov 20	30.63000 +0.23	30.63	29.86	29.89	404,781
03 Nov 20	30.40000 -0.18	30.92	30.03	30.65	375,810
02 Nov 20	30.58000 +0.48	31.03	30.36	30.38	348,193
30 Oct 20	30.10000 -0.42	30.48	29.85	30.06	374,053
29 Oct 20	30.52000 -0.06	31.20	30.14	30.55	318,592
28 Oct 20	30.58000 -0.25	30.96	29.99	30.51	484,544
27 Oct 20	30.83000 -0.98	31.95	30.69	31.90	395,908
26 Oct 20	31.81000 -0.45	32.42	31.32	31.58	315,830
23 Oct 20	32.26000 +0.06	32.86	32.22	32.48	169,595
22 Oct 20	32.20000 -0.16	32.42	31.81	32.13	178,376
21 Oct 20	32.36000 -0.04	32.69	32.17	32.50	337,936
20 Oct 20	32.40000 -0.39	32.87	32.27	32.68	183,889
19 Oct 20	32.79000 -0.17	33.17	32.64	33.05	131,943
16 Oct 20	32.96000 -0.05	33.20	32.89	33.02	161,464
15 Oct 20	33.01000 -0.32	33.18	32.69	33.01	220,270
14 Oct 20	33.33000 -0.14	33.70	33.03	33.43	180,841
13 Oct 20	33.47000 -0.39	34.18	33.40	34.01	281,098
12 Oct 20	33.86000 +0.44	34.18	33.38	33.61	412,857
09 Oct 20	33.42000 -0.21	34.32	33.42	34.03	325,622
08 Oct 20	33.63000 +0.69	33.76	33.10	33.22	337,119
07 Oct 20	32.94000 +0.59	33.36	32.31	32.31	446,819
06 Oct 20	32.35000 -0.59	33.20	32.28	33.20	285,531
05 Oct 20	32.94000 +0.63	33.12	32.35	32.42	268,051
02 Oct 20	32.31000 -0.16	32.61	32.11	32.30	238,480
01 Oct 20	32.47000 -0.20	33.13	32.40	33.01	226,804
30 Sep 20	32.67000 +0.03	32.94	32.49	32.49	306,540
29 Sep 20	32.64000 -0.16	32.95	32.44	32.90	284,464
28 Sep 20	32.80000 +0.11	33.14	32.72	33.00	253,122
25 Sep 20	32.69000 +0.06	33.06	32.13	32.75	397,858
24 Sep 20	32.63000 -0.32	33.18	32.42	32.68	424,347
23 Sep 20	32.95000 +0.41	33.30	32.41	32.95	588,568
22 Sep 20	32.54000 +2.04	32.99	30.68	30.76	892,987
21 Sep 20	30.50000 -9.49	34.24	29.39	34.13	2,329,230
18 Sep 20	39.99000 -0.75	41.07	39.99	40.00	875,862
17 Sep 20	40.74000 -0.41	41.01	40.55	40.65	273,040
16 Sep 20	41.15000 +0.30	41.79	40.82	40.85	303,669
15 Sep 20	40.85000 +0.03	41.10	40.48	40.68	366,628
14 Sep 20	40.82000 +0.20	41.21	40.60	40.82	181,514
11 Sep 20	40.62000 -0.05	41.02	40.50	40.55	137,159
10 Sep 20	40.67000 -0.26	41.30	40.47	40.99	212,560
09 Sep 20	40.93000 +0.96	41.02	39.91	39.91	229,574
08 Sep 20	39.97000 -0.38	40.67	39.63	40.37	277,469
07 Sep 20	40.35000 +0.72	40.36	39.63	39.82	132,639
04 Sep 20	39.63000 -1.15	40.85	39.42	40.70	355,129
03 Sep 20	40.78000 -1.41	42.36	40.67	42.11	316,257
02 Sep 20	42.19000 +0.99	42.58	41.57	41.60	329,919
01 Sep 20	41.20000 +0.06	41.80	41.20	41.40	154,725
31 Aug 20	41.14000 +0.18	41.58	41.01	41.01	410,317
28 Aug 20	40.96000 -0.49	41.65	40.87	41.56	197,214
27 Aug 20	41.45000 -0.31	42.20	41.45	41.73	173,427
26 Aug 20	41.76000 +0.60	41.77	40.97	40.97	163,246
25 Aug 20	41.16000 +0.06	41.63	41.02	41.16	183,814
24 Aug 20	41.10000 +0.77	41.22	40.55	40.62	137,198
21 Aug 20	40.33000 -0.57	41.16	39.95	41.16	197,436
20 Aug 20	40.90000 -0.61	41.48	40.80	41.48	150,964
19 Aug 20	41.51000 +0.30	41.51	40.90	41.16	315,932
18 Aug 20	41.21000 -0.76	41.81	40.89	41.70	259,707
17 Aug 20	41.97000 -0.93	42.97	41.86	42.79	196,360
14 Aug 20	42.90000 +0.42	43.01	42.02	42.31	302,036
13 Aug 20	42.48000 +1.65	43.88	40.81	40.84	658,297
12 Aug 20	40.83000 +0.46	41.31	40.17	40.20	305,592
11 Aug 20	40.37000 +0.32	40.91	40.07	40.39	257,345
10 Aug 20	40.05000 -0.20	40.50	39.89	40.38	138,374
07 Aug 20	40.25000 +0.91	40.50	38.88	39.28	189,502
06 Aug 20	39.34000 +0.13	39.61	38.91	39.44	166,391
05 Aug 20	39.21000 -0.08	39.75	39.11	39.39	246,055
04 Aug 20	39.29000 -0.22	40.00	39.29	39.64	319,499
03 Aug 20	39.51000 +1.04	39.69	38.25	38.30	192,591
31 Jul 20	38.47000 +0.18	39.11	38.42	39.02	344,768
30 Jul 20	38.29000 -1.11	39.51	37.85	39.45	348,795
29 Jul 20	39.40000 +0.32	39.50	38.31	38.96	282,376
28 Jul 20	39.08000 -0.22	39.87	38.88	39.54	371,694
27 Jul 20	39.30000 -0.16	39.69	39.18	39.46	192,609
24 Jul 20	39.46000 -0.82	40.22	39.30	40.07	178,640
23 Jul 20	40.28000 -0.49	41.21	40.04	40.89	264,651
22 Jul 20	40.77000 +0.70	40.80	39.98	39.98	281,143
21 Jul 20	40.07000 -0.37	40.87	39.96	40.74	278,742
20 Jul 20	40.44000 +0.82	40.52	39.32	39.51	225,364
17 Jul 20	39.62000 +0.08	39.79	39.21	39.68	200,409
16 Jul 20	39.54000 +0.64	39.75	38.51	38.77	210,241
15 Jul 20	38.90000 -0.23	39.45	38.50	39.30	198,203
14 Jul 20	39.13000 -0.14	39.13	38.28	38.79	253,277
13 Jul 20	39.27000 +0.16	39.59	38.86	39.50	253,826
10 Jul 20	39.11000 +0.10	39.37	38.70	38.70	209,817
09 Jul 20	39.01000 +0.14	39.62	38.83	38.99	343,215
08 Jul 20	38.87000 +0.10	39.13	38.49	38.75	219,047
07 Jul 20	38.77000 -0.36	39.04	38.56	38.89	295,659
06 Jul 20	39.13000 +0.73	39.20	38.34	38.84	221,851
03 Jul 20	38.40000 +0.31	38.70	38.08	38.08	285,626
02 Jul 20	38.09000 +0.35	38.27	37.60	37.82	254,890
01 Jul 20	37.74000 +0.03	37.98	37.41	37.80	264,108
30 Jun 20	37.71000 +1.18	37.88	36.59	36.59	356,514
29 Jun 20	36.53000 -0.12	36.60	35.98	36.40	298,452
26 Jun 20	36.65000 -0.66	37.70	36.65	37.45	326,057
25 Jun 20	37.31000 +0.57	37.36	36.52	36.82	388,531
24 Jun 20	36.74000 -0.54	37.28	36.74	37.11	254,757
23 Jun 20	37.28000 -0.07	37.75	37.25	37.68	234,030
22 Jun 20	37.35000 +0.13	37.80	36.95	37.15	307,905
19 Jun 20	37.22000 +0.87	37.31	36.16	36.52	1,236,795
18 Jun 20	36.35000 +0.25	36.88	36.07	36.11	416,648
17 Jun 20	36.10000 +0.12	36.35	35.75	35.89	510,694
16 Jun 20	35.98000 +1.25	36.01	35.01	35.20	503,223
15 Jun 20	34.73000 -0.39	35.15	33.70	34.20	340,902
12 Jun 20	35.12000 -0.38	35.59	34.92	35.20	343,324
11 Jun 20	35.50000 -0.35	35.65	34.75	35.26	300,522
10 Jun 20	35.85000 -0.08	36.23	35.57	35.92	506,791
09 Jun 20	35.93000 -1.06	36.76	35.42	36.70	740,925
08 Jun 20	36.99000 -1.01	37.90	36.25	37.73	618,705
05 Jun 20	38.00000 +0.00	38.17	37.77	38.00	433,354
04 Jun 20	38.00000 +0.16	38.42	37.68	37.68	547,138
03 Jun 20	37.84000 -0.07	38.05	37.57	38.04	522,672
02 Jun 20	37.91000 +1.03	38.19	37.02	37.43	563,219
29 May 20	36.88000 +0.00	37.43	36.50	36.50	787,089
28 May 20	36.88000 -0.72	37.98	36.69	37.70	592,375
27 May 20	37.60000 +0.39	37.65	36.86	37.29	453,330
26 May 20	37.21000 +0.74	37.39	36.43	36.55	447,417
25 May 20	36.47000 -0.07	37.00	36.27	36.77	153,464
22 May 20	36.54000 +0.63	36.55	35.56	35.77	282,616
21 May 20	35.91000 -0.49	36.05	34.61	34.94	321,504
20 May 20	36.40000 -0.53	37.50	36.05	37.50	420,977
19 May 20	36.93000 +0.87	36.93	35.95	36.17	501,808
18 May 20	36.06000 +1.06	36.19	35.36	35.50	381,451
15 May 20	35.00000 +0.40	35.22	34.34	34.95	426,181
14 May 20	34.60000 +0.24	35.26	33.45	33.90	632,302
13 May 20	34.36000 +1.62	34.66	32.43	32.65	798,863
12 May 20	32.74000 +0.74	32.80	31.83	31.83	452,775
11 May 20	32.00000 +0.05	32.54	31.76	31.81	271,180
08 May 20	31.95000 +0.24	32.46	31.67	31.89	246,999
07 May 20	31.71000 -0.08	32.00	30.98	32.00	336,324
06 May 20	31.79000 -0.21	32.20	31.38	31.75	422,438
05 May 20	32.00000 +1.05	32.00	31.30	31.58	327,052
04 May 20	30.95000 -0.50	31.18	29.95	30.66	405,135
30 Apr 20	31.45000 -0.49	32.30	31.25	32.10	673,030
29 Apr 20	31.94000 +0.37	32.00	31.34	31.88	277,876
28 Apr 20	31.57000 +0.57	31.89	30.86	30.86	353,081
27 Apr 20	31.00000 +0.74	31.09	30.67	30.77	337,288
24 Apr 20	30.26000 -0.16	30.52	29.85	30.00	186,339
23 Apr 20	30.42000 -0.29	31.36	30.08	31.36	326,939
22 Apr 20	30.71000 +0.81	30.74	29.81	30.05	312,983
21 Apr 20	29.90000 -0.10	30.86	29.90	30.04	390,422
20 Apr 20	30.00000 -0.16	30.44	29.79	30.30	270,180
17 Apr 20	30.16000 +1.08	30.25	29.62	29.76	401,019
16 Apr 20	29.08000 -0.03	29.63	28.83	29.39	672,806
15 Apr 20	29.11000 -0.19	29.38	28.88	29.07	468,019
14 Apr 20	29.30000 +0.75	29.50	28.88	29.08	348,792
09 Apr 20	28.55000 +0.05	29.04	28.38	29.00	434,474
08 Apr 20	28.50000 +0.03	28.71	28.16	28.25	384,766
07 Apr 20	28.47000 -0.03	29.63	28.37	29.29	638,280
06 Apr 20	28.50000 +1.77	28.73	27.02	27.02	588,471
03 Apr 20	26.73000 -0.03	27.34	26.40	26.71	491,742
02 Apr 20	26.76000 +0.76	26.95	25.69	26.21	594,413
01 Apr 20	26.00000 -0.87	27.04	25.56	26.17	586,930
31 Mar 20	26.87000 +0.75	27.27	26.13	26.50	568,768
30 Mar 20	26.12000 +1.13	26.12	24.79	24.79	465,898
27 Mar 20	24.99000 -0.63	25.98	24.07	25.98	828,910
26 Mar 20	25.62000 +0.16	26.55	23.50	24.90	892,544
25 Mar 20	25.46000 -0.07	26.89	24.53	26.29	669,716
24 Mar 20	25.53000 +0.53	26.61	24.78	26.10	510,700
23 Mar 20	25.00000 -0.26	26.17	24.22	24.42	685,278
20 Mar 20	25.26000 +1.07	25.96	24.28	24.90	1,367,757
19 Mar 20	24.19000 +0.59	25.97	23.58	23.71	740,023
18 Mar 20	23.60000 +0.12	25.13	22.59	22.89	790,641
17 Mar 20	23.48000 +1.78	23.76	21.28	22.50	635,636
16 Mar 20	21.70000 -0.45	22.01	20.76	21.25	1,122,396
13 Mar 20	22.15000 +0.27	23.68	21.54	23.01	801,419
12 Mar 20	21.88000 -3.06	23.61	21.78	23.53	1,076,146
11 Mar 20	24.94000 -0.20	25.69	24.73	25.48	779,874
10 Mar 20	25.14000 -0.15	26.92	25.11	25.60	696,356
09 Mar 20	25.29000 -2.01	26.18	25.07	25.60	841,099
06 Mar 20	27.30000 -0.20	27.47	26.79	26.91	602,598
05 Mar 20	27.50000 +0.02	27.83	27.00	27.80	504,747
04 Mar 20	27.48000 +0.08	28.09	27.13	27.64	612,572
03 Mar 20	27.40000 -0.52	28.78	27.40	28.44	665,239
02 Mar 20	27.92000 +0.91	28.10	26.98	27.27	828,286
28 Feb 20	27.01000 -1.95	27.98	26.40	27.60	1,809,492
27 Feb 20	28.96000 -0.56	29.28	28.41	29.01	543,511
26 Feb 20	29.52000 -0.44	29.72	28.41	29.50	822,975
25 Feb 20	29.96000 -0.74	31.36	29.92	30.91	662,942
24 Feb 20	30.70000 -1.73	31.60	30.31	31.50	524,969
21 Feb 20	32.43000 +0.38	32.87	31.43	32.00	613,897
20 Feb 20	32.05000 +0.66	32.31	31.25	31.48	470,530
19 Feb 20	31.39000 +0.69	31.47	30.77	30.77	459,062
18 Feb 20	30.70000 -0.30	30.82	30.19	30.74	418,246
17 Feb 20	31.00000 +0.13	31.17	30.70	30.99	260,830
14 Feb 20	30.87000 -0.02	31.21	30.66	30.70	195,724
13 Feb 20	30.89000 -0.32	31.11	30.20	31.00	402,610
12 Feb 20	31.21000 +0.97	31.37	30.24	30.39	574,019
11 Feb 20	30.24000 +0.36	30.42	29.90	30.01	308,964
10 Feb 20	29.88000 +0.12	30.03	29.58	29.70	208,161
07 Feb 20	29.76000 -0.06	30.05	29.42	29.85	325,141
06 Feb 20	29.82000 +0.57	30.21	29.41	29.45	287,616
05 Feb 20	29.25000 -0.19	29.70	29.10	29.40	478,447
04 Feb 20	29.44000 +0.42	29.46	28.80	29.09	454,223
03 Feb 20	29.02000 -0.28	29.37	28.46	29.20	673,886
31 Jan 20	29.30000 -0.74	30.72	29.30	30.02	577,705
30 Jan 20	30.04000 -0.27	30.29	29.72	30.26	348,177
29 Jan 20	30.31000 +0.57	30.64	29.83	29.91	460,757
28 Jan 20	29.74000 +0.04	29.93	29.38	29.93	414,362
27 Jan 20	29.70000 -0.30	29.86	29.35	29.75	374,295
24 Jan 20	30.00000 +0.00	30.66	29.99	30.18	261,969
23 Jan 20	30.00000 -0.22	30.22	29.74	30.11	401,701
22 Jan 20	30.22000 -0.28	30.67	30.00	30.55	301,279
21 Jan 20	30.50000 -0.21	30.84	30.27	30.70	318,136
20 Jan 20	30.71000 +0.31	30.98	30.26	30.40	207,478
17 Jan 20	30.40000 -0.08	30.75	30.10	30.56	320,151
16 Jan 20	30.48000 +0.08	30.55	30.21	30.42	197,326
15 Jan 20	30.40000 -0.45	30.88	29.97	30.80	366,412
14 Jan 20	30.85000 -0.11	31.14	30.53	30.90	234,207
13 Jan 20	30.96000 -0.36	31.47	30.91	31.17	287,744
10 Jan 20	31.32000 +0.58	31.59	30.78	30.89	583,441
09 Jan 20	30.74000 +0.77	30.86	30.10	30.26	541,799
08 Jan 20	29.97000 -0.17	30.18	29.52	30.11	353,117
07 Jan 20	30.14000 +0.67	30.35	29.65	29.65	583,932
06 Jan 20	29.47000 -0.03	29.61	28.65	29.19	430,086
03 Jan 20	29.50000 -0.30	30.42	29.19	29.65	646,172
02 Jan 20	29.80000 +0.52	29.96	28.26	29.68	2,635,594
30 Dec 19	29.28000 -0.84	29.92	28.97	29.89	627,030
27 Dec 19	30.12000 +0.41	30.14	29.77	29.77	202,745
23 Dec 19	29.71000 +0.59	29.81	29.16	29.16	400,024
20 Dec 19	29.12000 -0.15	29.36	28.99	29.25	956,161
19 Dec 19	29.27000 +0.11	29.45	28.82	29.32	327,917
18 Dec 19	29.16000 -0.46	29.78	29.13	29.65	428,798
17 Dec 19	29.62000 -0.09	30.12	29.37	30.00	475,132
16 Dec 19	29.71000 +0.33	29.77	29.29	29.51	315,322
13 Dec 19	29.38000 -0.11	30.02	29.25	29.75	503,387
12 Dec 19	29.49000 -0.33	30.06	29.49	29.69	531,028
11 Dec 19	29.82000 +0.47	29.93	29.25	29.78	448,931
10 Dec 19	29.35000 -0.76	29.96	29.13	29.91	496,654
09 Dec 19	30.11000 -0.58	30.69	29.94	30.42	353,907
06 Dec 19	30.69000 +0.47	30.73	30.07	30.32	248,352
05 Dec 19	30.22000 -0.22	30.55	30.08	30.55	488,089
04 Dec 19	30.44000 +1.06	30.45	29.32	29.32	605,877
03 Dec 19	29.38000 +0.34	29.50	29.01	29.35	701,808
02 Dec 19	29.04000 -1.71	30.95	29.04	30.80	952,041
29 Nov 19	30.75000 -0.43	31.32	30.75	31.17	401,305
28 Nov 19	31.18000 -0.17	31.37	30.78	31.34	406,822
27 Nov 19	31.35000 +0.76	31.35	30.38	30.64	707,341
26 Nov 19	30.59000 +0.44	30.97	29.94	30.10	744,763
25 Nov 19	30.15000 +0.00	30.51	30.15	30.23	344,248
22 Nov 19	30.15000 +0.20	30.27	29.70	29.85	422,333
21 Nov 19	29.95000 -0.36	30.37	29.55	30.23	632,860
20 Nov 19	30.31000 +0.20	30.31	29.67	30.20	692,749
19 Nov 19	30.11000 +0.16	30.62	30.11	30.21	605,575
18 Nov 19	29.95000 -0.33	30.61	29.95	30.32	590,755
15 Nov 19	30.28000 +0.23	30.56	29.92	30.10	389,618
14 Nov 19	30.05000 -0.30	30.42	29.98	30.33	365,061
13 Nov 19	30.35000 +0.98	30.70	29.20	29.37	663,933
12 Nov 19	29.37000 -0.35	30.10	28.96	29.58	783,951
11 Nov 19	29.72000 +0.05	30.50	29.48	29.76	653,428
08 Nov 19	29.67000 +0.08	29.85	29.43	29.57	512,260
07 Nov 19	29.59000 +0.64	29.93	28.58	28.84	1,323,277
06 Nov 19	28.95000 +1.31	28.95	27.43	27.72	1,638,355
05 Nov 19	27.64000 +0.72	27.64	26.79	27.03	918,471
04 Nov 19	26.92000 -0.08	27.15	26.56	26.84	964,821
01 Nov 19	27.00000 -0.01	27.34	26.81	27.17	957,291
31 Oct 19	27.01000 -0.39	27.58	26.82	27.51	1,207,086
30 Oct 19	27.40000 -0.73	28.19	27.33	28.11	846,782
29 Oct 19	28.13000 -0.69	28.72	28.13	28.72	673,140
28 Oct 19	28.82000 -0.11	29.52	28.44	29.00	1,026,019
25 Oct 19	28.93000 -7.10	32.00	28.15	31.60	3,302,900
24 Oct 19	36.03000 -0.50	36.62	35.75	36.46	398,246
23 Oct 19	36.53000 +0.24	36.73	35.91	36.19	329,889
22 Oct 19	36.29000 -0.03	36.73	36.15	36.36	319,042
21 Oct 19	36.32000 +0.80	36.51	35.49	35.81	367,206
18 Oct 19	35.52000 -0.08	35.95	35.50	35.59	213,472
17 Oct 19	35.60000 +0.04	35.83	35.40	35.59	307,877
16 Oct 19	35.56000 -0.03	35.62	34.72	35.60	344,690
15 Oct 19	35.59000 +1.19	35.99	34.40	34.69	573,854
14 Oct 19	34.40000 -0.07	34.46	33.73	34.46	250,333
11 Oct 19	34.47000 +0.72	34.73	33.63	33.79	290,813
10 Oct 19	33.75000 +0.12	33.88	33.16	33.75	337,355
09 Oct 19	33.63000 +0.44	33.87	33.00	33.20	236,412
08 Oct 19	33.19000 -0.51	34.07	32.95	33.72	312,089
07 Oct 19	33.70000 +0.10	34.09	33.10	33.79	229,221
04 Oct 19	33.60000 +1.60	33.71	31.95	31.95	656,114
02 Oct 19	32.00000 -0.36	32.70	31.98	32.43	633,442
01 Oct 19	32.36000 -0.37	33.02	32.17	32.93	318,993
30 Sep 19	32.73000 +0.27	33.26	32.10	32.72	350,722
27 Sep 19	32.46000 +0.45	32.76	32.01	32.22	321,458
26 Sep 19	32.01000 -0.19	32.62	31.78	32.17	217,318
25 Sep 19	32.20000 -0.24	32.30	31.85	32.15	349,313
24 Sep 19	32.44000 +0.07	32.86	32.31	32.57	203,599
23 Sep 19	32.37000 -0.24	32.76	32.04	32.28	215,397
20 Sep 19	32.61000 -0.39	32.94	31.92	32.74	1,046,791
19 Sep 19	33.00000 -0.47	33.73	32.81	33.47	528,072
18 Sep 19	33.47000 +0.05	33.65	32.92	33.54	308,624
17 Sep 19	33.42000 -1.05	34.50	32.94	34.50	472,687
16 Sep 19	34.47000 -0.04	34.85	34.04	34.50	319,554
13 Sep 19	34.51000 +0.49	34.76	34.09	34.30	408,865
12 Sep 19	34.02000 +0.50	34.10	33.38	33.56	487,540
11 Sep 19	33.52000 -0.12	34.04	33.13	33.79	394,325
10 Sep 19	33.64000 -0.29	34.16	32.58	34.04	500,551
09 Sep 19	33.93000 +1.13	34.29	32.95	33.00	760,769
06 Sep 19	32.80000 +2.27	33.40	30.36	30.45	1,385,465
05 Sep 19	30.53000 +1.60	30.63	28.95	29.09	599,761
04 Sep 19	28.93000 -0.14	29.33	28.93	29.27	241,204
03 Sep 19	29.07000 +0.05	29.16	28.79	28.94	292,227
02 Sep 19	29.02000 -0.78	29.94	29.02	29.80	258,230
30 Aug 19	29.80000 +0.26	30.07	29.54	29.80	312,789
29 Aug 19	29.54000 +0.22	29.83	29.23	29.45	316,401
28 Aug 19	29.32000 +0.79	29.46	28.08	28.48	497,728
27 Aug 19	28.53000 +0.14	28.57	28.04	28.50	265,753
26 Aug 19	28.39000 +0.02	28.61	27.90	28.17	165,170
23 Aug 19	28.37000 -0.67	29.54	28.36	29.25	646,012
22 Aug 19	29.04000 +0.29	29.82	28.67	28.67	400,217
21 Aug 19	28.75000 +1.01	29.11	27.81	27.81	425,122
20 Aug 19	27.74000 -1.18	29.10	27.74	28.64	632,607
19 Aug 19	28.92000 +0.34	29.76	28.78	28.82	485,492
16 Aug 19	28.58000 +3.51	29.07	25.19	25.20	1,082,926
15 Aug 19	25.07000 -1.69	26.67	24.21	26.55	1,750,278
14 Aug 19	26.76000 -0.60	27.58	26.76	27.53	303,573
13 Aug 19	27.36000 +0.68	27.75	26.39	26.53	473,864
12 Aug 19	26.68000 -0.30	27.52	26.66	27.24	287,541
09 Aug 19	26.98000 -0.56	27.68	26.94	27.41	497,726
08 Aug 19	27.54000 +0.35	27.90	27.36	27.45	333,530
07 Aug 19	27.19000 +0.05	27.64	26.91	27.64	304,438
06 Aug 19	27.14000 +0.00	27.63	26.96	27.09	458,814
05 Aug 19	27.14000 -0.49	27.57	27.09	27.40	543,551
02 Aug 19	27.63000 +0.55	27.76	26.51	26.80	555,339
01 Aug 19	27.08000 +0.01	27.61	26.95	27.02	303,476
31 Jul 19	27.07000 +0.63	27.19	26.44	26.44	354,326
30 Jul 19	26.44000 -0.20	26.98	26.17	26.68	397,136
29 Jul 19	26.64000 +0.24	26.90	26.18	26.30	299,696
26 Jul 19	26.40000 +0.00	26.84	26.33	26.33	258,199
25 Jul 19	26.40000 -0.25	26.98	26.26	26.74	354,274
24 Jul 19	26.65000 +0.65	26.84	25.93	25.97	509,919
23 Jul 19	26.00000 +0.15	26.47	25.93	26.25	733,267
22 Jul 19	25.85000 -0.15	26.05	25.66	25.94	403,683
19 Jul 19	26.00000 -0.02	26.51	25.61	26.07	774,267
18 Jul 19	26.02000 -2.03	28.10	25.84	27.80	1,076,760
17 Jul 19	28.05000 -0.50	28.57	27.85	28.48	649,244
16 Jul 19	28.55000 +0.05	28.83	28.38	28.61	270,026
15 Jul 19	28.50000 -0.40	29.03	28.34	28.89	374,031
12 Jul 19	28.90000 -0.18	29.44	28.90	29.00	235,812
11 Jul 19	29.08000 +0.02	29.38	28.62	29.15	361,891
10 Jul 19	29.06000 +0.51	29.49	28.41	28.59	700,695
09 Jul 19	28.55000 +0.03	28.79	28.09	28.41	755,068
08 Jul 19	28.52000 -0.56	29.26	28.41	29.08	283,881
05 Jul 19	29.08000 -0.23	29.44	29.04	29.20	426,318
04 Jul 19	29.31000 +0.19	29.47	29.05	29.27	239,815
03 Jul 19	29.12000 +0.50	29.24	28.63	28.74	318,565
02 Jul 19	28.62000 -0.25	28.87	28.29	28.80	334,597
01 Jul 19	28.87000 -0.09	29.65	28.87	29.58	385,716
28 Jun 19	28.96000 +0.14	29.11	28.82	29.07	334,211
27 Jun 19	28.82000 -0.14	29.36	28.82	29.15	340,264
26 Jun 19	28.96000 +0.40	29.33	28.50	28.56	465,060
25 Jun 19	28.56000 -0.06	28.84	28.31	28.60	414,338
24 Jun 19	28.62000 -0.53	29.31	28.43	29.14	534,700
21 Jun 19	29.15000 -0.15	29.65	28.69	29.32	1,422,019
20 Jun 19	29.30000 -0.85	30.60	29.30	30.49	1,005,868
19 Jun 19	30.15000 +0.78	30.48	28.84	29.39	806,436
18 Jun 19	29.37000 +0.13	29.39	28.37	29.09	968,784
17 Jun 19	29.24000 -2.41	31.81	29.18	31.66	1,138,200
14 Jun 19	31.65000 -1.49	33.05	31.43	33.05	574,507
13 Jun 19	33.14000 +0.45	35.69	32.96	34.58	804,251
12 Jun 19	32.69000 +0.00	32.82	32.45	32.53	211,363
11 Jun 19	32.69000 +0.17	33.10	32.57	32.64	351,738
07 Jun 19	32.52000 +0.19	32.70	32.10	32.35	408,100
06 Jun 19	32.33000 +0.07	32.65	32.03	32.43	361,350
05 Jun 19	32.26000 -0.07	32.98	32.15	32.42	307,590
04 Jun 19	32.33000 +0.66	32.61	31.26	31.33	295,626
03 Jun 19	31.67000 -0.38	32.00	31.24	31.67	265,986
31 May 19	32.05000 -0.02	32.14	31.31	31.50	334,671
30 May 19	32.07000 +0.06	32.46	31.95	32.01	206,055
29 May 19	32.01000 -0.25	32.29	31.88	31.98	541,761
28 May 19	32.26000 -0.16	32.36	31.96	32.16	557,044
27 May 19	32.42000 +0.40	32.47	32.00	32.00	124,113
24 May 19	32.02000 -0.38	32.90	31.86	32.56	348,656
23 May 19	32.40000 -0.69	33.24	32.20	33.24	242,063
22 May 19	33.09000 +0.30	33.32	32.53	32.75	325,207
21 May 19	32.79000 +0.56	32.97	32.24	32.24	476,312
20 May 19	32.23000 -0.08	32.92	31.98	32.50	479,491
17 May 19	32.31000 -0.02	32.58	31.83	32.22	467,486
16 May 19	32.33000 +0.72	32.59	31.36	31.86	816,878
15 May 19	31.61000 -2.12	33.99	30.34	33.99	1,784,311
14 May 19	33.73000 +0.98	34.22	33.03	33.13	448,754
13 May 19	32.75000 -1.64	34.48	32.69	34.46	583,889
10 May 19	34.39000 +0.55	34.98	34.11	34.49	426,251
09 May 19	33.84000 -1.93	35.75	33.72	35.75	548,758
08 May 19	35.77000 +0.85	36.35	34.99	35.00	436,163
07 May 19	34.92000 +0.25	35.60	34.64	34.70	364,083
06 May 19	34.67000 -0.98	35.18	34.21	35.18	306,000
03 May 19	35.65000 -0.42	36.11	35.46	36.11	205,686
02 May 19	36.07000 +0.34	36.13	35.15	35.80	312,901
30 Apr 19	35.73000 -0.45	36.38	35.73	36.13	277,829
29 Apr 19	36.18000 +0.72	36.31	35.49	35.70	272,140
26 Apr 19	35.46000 +0.20	35.67	34.86	34.91	262,388
25 Apr 19	35.26000 -0.27	35.61	34.87	35.61	444,088
24 Apr 19	35.53000 -0.52	36.21	35.29	36.00	311,509
23 Apr 19	36.05000 -0.39	37.25	35.81	36.87	373,837
18 Apr 19	36.44000 +0.05	36.56	36.03	36.46	325,442
17 Apr 19	36.39000 +0.99	36.47	35.46	35.81	589,798
16 Apr 19	35.40000 +0.60	35.60	34.70	35.10	463,709
15 Apr 19	34.80000 +0.81	34.99	34.00	34.01	395,717
12 Apr 19	33.99000 +0.12	34.15	33.56	34.05	338,126
11 Apr 19	33.87000 +0.35	33.97	33.05	33.54	331,748
10 Apr 19	33.52000 -0.18	34.19	33.49	33.64	423,056
09 Apr 19	33.70000 -0.48	34.64	33.46	34.26	476,807
08 Apr 19	34.18000 -1.15	35.15	33.96	34.70	512,703
05 Apr 19	35.33000 +0.34	35.37	34.75	34.95	625,876
04 Apr 19	34.99000 -0.59	35.64	34.74	35.51	496,882
03 Apr 19	35.58000 +2.08	35.73	33.73	33.98	1,306,217
02 Apr 19	33.50000 +0.04	33.67	33.12	33.52	525,195
01 Apr 19	33.46000 +0.93	33.55	32.54	32.75	552,913
29 Mar 19	32.53000 +0.70	32.57	31.24	31.89	716,310
28 Mar 19	31.83000 -2.20	33.86	31.27	33.86	1,975,098
27 Mar 19	34.03000 -0.61	34.80	34.00	34.77	522,436
26 Mar 19	34.64000 +0.72	34.64	33.52	34.08	493,298
25 Mar 19	33.92000 -0.22	34.57	33.85	34.05	271,098
22 Mar 19	34.14000 -0.55	34.85	34.14	34.77	342,562
21 Mar 19	34.69000 +0.38	34.89	33.99	34.30	357,756
20 Mar 19	34.31000 -0.33	34.97	34.31	34.66	381,882
19 Mar 19	34.64000 +0.92	34.74	33.66	33.71	505,403
18 Mar 19	33.72000 +0.38	33.92	33.31	33.46	608,615
15 Mar 19	33.34000 +0.43	33.65	32.90	33.00	907,198
14 Mar 19	32.91000 +0.77	33.25	32.15	32.17	579,119
13 Mar 19	32.14000 +0.13	32.19	31.78	32.00	316,380
12 Mar 19	32.01000 -0.49	32.79	32.00	32.57	445,231
11 Mar 19	32.50000 -0.19	32.93	32.45	32.85	308,295
08 Mar 19	32.69000 +0.37	32.88	31.89	32.05	526,168
07 Mar 19	32.32000 -0.13	32.57	32.05	32.50	456,160
06 Mar 19	32.45000 -0.02	32.79	32.39	32.40	384,054
05 Mar 19	32.47000 +0.10	32.67	32.13	32.29	457,480
04 Mar 19	32.37000 -0.10	32.93	32.37	32.71	398,166
01 Mar 19	32.47000 +0.48	32.76	32.00	32.19	533,797
28 Feb 19	31.99000 +0.23	32.04	31.36	31.57	484,244
27 Feb 19	31.76000 -0.13	32.07	31.42	31.98	306,691
26 Feb 19	31.89000 +0.21	32.10	31.36	31.50	413,209
25 Feb 19	31.68000 -0.09	32.08	31.51	31.96	423,510
22 Feb 19	31.77000 -0.24	32.43	31.77	31.97	338,883
21 Feb 19	32.01000 -0.35	32.36	31.83	32.10	525,183
20 Feb 19	32.36000 -0.01	32.60	32.07	32.31	321,052
19 Feb 19	32.37000 -0.53	33.01	32.10	32.91	430,775
18 Feb 19	32.90000 +0.03	33.10	32.47	33.03	412,608
15 Feb 19	32.87000 +2.11	34.02	30.25	30.60	1,662,166
14 Feb 19	30.76000 -0.37	31.36	30.73	31.15	439,721
13 Feb 19	31.13000 -0.17	31.51	31.13	31.36	468,169
12 Feb 19	31.30000 -0.46	32.06	31.12	32.06	463,570
11 Feb 19	31.76000 -0.01	32.15	31.58	32.00	397,951
08 Feb 19	31.77000 -0.54	32.39	31.52	32.35	705,160
07 Feb 19	32.31000 -2.11	34.35	32.11	34.35	936,269
06 Feb 19	34.42000 -0.28	35.13	34.42	34.76	367,590
05 Feb 19	34.70000 +0.66	34.70	33.91	34.00	544,686
04 Feb 19	34.04000 -0.35	34.55	33.73	34.44	474,399
01 Feb 19	34.39000 -0.20	35.20	34.22	34.60	351,954
31 Jan 19	34.59000 -0.49	35.23	34.25	34.80	799,445
30 Jan 19	35.08000 -0.04	35.27	34.81	35.11	331,315
29 Jan 19	35.12000 -0.73	36.00	35.05	35.81	471,834
28 Jan 19	35.85000 -0.12	36.63	35.61	35.99	428,025
25 Jan 19	35.97000 +0.77	36.20	35.10	35.47	542,043
24 Jan 19	35.20000 -0.86	36.41	34.91	36.00	917,670
23 Jan 19	36.06000 -0.21	36.54	35.57	36.04	342,497
22 Jan 19	36.27000 -0.16	36.79	36.25	36.40	331,184
21 Jan 19	36.43000 -0.03	36.80	36.33	36.50	271,537
18 Jan 19	36.46000 +0.67	36.57	35.48	35.79	258,512
17 Jan 19	35.79000 +0.29	36.07	35.20	35.49	353,592
16 Jan 19	35.50000 +0.71	35.79	34.85	34.97	546,713
15 Jan 19	34.79000 -0.67	35.92	34.37	35.60	647,790
14 Jan 19	35.46000 -1.49	36.49	35.29	36.49	465,331
11 Jan 19	36.95000 -0.25	37.18	36.23	37.18	516,420
10 Jan 19	37.20000 -2.16	39.56	36.49	39.12	936,996
09 Jan 19	39.36000 -0.64	40.42	39.33	40.31	589,703
08 Jan 19	40.00000 +0.65	40.41	39.26	39.42	480,822
07 Jan 19	39.35000 +0.66	39.49	38.71	39.05	334,163
04 Jan 19	38.69000 +0.84	38.70	37.65	38.31	284,338
03 Jan 19	37.85000 -0.31	38.24	37.55	37.87	299,910
02 Jan 19	38.16000 -0.04	38.43	37.58	38.24	308,499
28 Dec 18	38.20000 +0.29	38.47	37.39	37.92	280,371
27 Dec 18	37.91000 -0.10	38.68	36.67	38.05	841,100
21 Dec 18	38.01000 +0.46	38.30	37.48	37.52	907,156
20 Dec 18	37.55000 -0.52	38.00	37.26	37.35	438,786
19 Dec 18	38.07000 +0.16	38.27	37.62	37.84	436,847
18 Dec 18	37.91000 +0.39	38.08	37.02	37.31	546,636
17 Dec 18	37.52000 -0.47	38.01	37.38	38.01	322,813
14 Dec 18	37.99000 -0.30	38.12	37.48	38.03	307,512
13 Dec 18	38.29000 -0.29	38.78	38.17	38.70	251,097
12 Dec 18	38.58000 +0.49	38.70	37.82	38.22	360,663
11 Dec 18	38.09000 +1.24	38.53	36.84	37.08	481,610
10 Dec 18	36.85000 -0.85	37.41	36.67	37.39	529,680
07 Dec 18	37.70000 +0.02	38.27	37.70	37.90	338,104
06 Dec 18	37.68000 -1.06	38.35	37.50	38.35	399,313
05 Dec 18	38.74000 -0.56	39.59	38.65	38.80	265,215
04 Dec 18	39.30000 -0.41	39.71	39.17	39.56	337,130
03 Dec 18	39.71000 -0.04	41.35	39.57	41.10	393,535
30 Nov 18	39.75000 -0.60	40.31	39.55	40.24	639,974
29 Nov 18	40.35000 +0.79	40.77	39.97	39.97	363,909
28 Nov 18	39.56000 +0.01	40.03	39.34	39.70	323,793
27 Nov 18	39.55000 -0.15	40.08	39.14	39.88	416,558
26 Nov 18	39.70000 +1.40	39.71	38.57	38.60	414,804
23 Nov 18	38.30000 +0.29	38.50	37.92	38.11	230,475
22 Nov 18	38.01000 -0.43	38.59	38.01	38.32	312,908
21 Nov 18	38.44000 +1.24	38.57	37.41	37.48	439,539
20 Nov 18	37.20000 -1.27	38.26	36.86	38.26	646,514
19 Nov 18	38.47000 +0.82	38.96	37.70	37.75	533,688
16 Nov 18	37.65000 -0.29	38.26	37.14	38.03	522,695
15 Nov 18	37.94000 +0.24	38.19	37.38	37.85	454,194
14 Nov 18	37.70000 +0.34	38.81	36.20	37.25	490,072
13 Nov 18	37.36000 +1.36	37.50	35.74	35.89	445,513
12 Nov 18	36.00000 -0.49	36.80	35.74	36.59	486,189
09 Nov 18	36.49000 -0.88	37.17	36.22	37.08	518,800
08 Nov 18	37.37000 -0.24	38.71	37.17	38.40	492,275
07 Nov 18	37.61000 +0.49	38.22	37.02	37.51	351,538
06 Nov 18	37.12000 -0.80	38.23	36.85	38.11	340,759
05 Nov 18	37.92000 -0.86	38.86	37.82	38.86	294,800
02 Nov 18	38.78000 +0.77	39.88	38.60	38.73	637,607
01 Nov 18	38.01000 +1.43	38.17	36.31	36.55	519,985
31 Oct 18	36.58000 +0.76	37.11	36.19	36.62	456,861
30 Oct 18	35.82000 -0.44	36.49	35.25	36.49	381,817
29 Oct 18	36.26000 +1.52	36.47	34.82	34.82	428,128
26 Oct 18	34.74000 -1.27	35.67	34.26	35.62	667,554
25 Oct 18	36.01000 +1.16	36.11	34.14	34.30	582,739
24 Oct 18	34.85000 -0.60	36.60	34.82	36.51	410,973
23 Oct 18	35.45000 -1.03	36.22	35.26	36.14	468,789
22 Oct 18	36.48000 -0.16	37.17	36.30	36.94	330,487
19 Oct 18	36.64000 -0.46	37.18	36.32	37.07	374,332
18 Oct 18	37.10000 -0.44	37.97	37.10	37.50	346,274
17 Oct 18	37.54000 -0.17	38.38	37.46	38.09	498,390
16 Oct 18	37.71000 +1.24	38.06	36.66	36.75	483,137
15 Oct 18	36.47000 +0.27	36.60	35.93	36.50	422,404
12 Oct 18	36.20000 -0.08	37.15	36.08	36.74	532,820
11 Oct 18	36.28000 -0.10	36.97	35.70	36.00	707,879
10 Oct 18	36.38000 -0.44	37.26	36.34	37.15	657,238
09 Oct 18	36.82000 -0.38	37.30	36.21	37.21	484,993
08 Oct 18	37.20000 -0.87	38.18	37.20	38.00	459,137
05 Oct 18	38.07000 -1.78	39.77	38.02	39.77	645,956
04 Oct 18	39.85000 -0.35	40.42	39.75	40.28	408,006
02 Oct 18	40.20000 -0.51	40.53	39.87	40.50	442,319
01 Oct 18	40.71000 -0.04	41.09	40.70	40.86	265,035
28 Sep 18	40.75000 -0.53	41.30	40.55	41.13	408,121
27 Sep 18	41.28000 -0.18	41.40	40.61	41.27	370,166
26 Sep 18	41.46000 +0.08	41.58	41.04	41.51	310,795
25 Sep 18	41.38000 +0.24	41.83	41.06	41.06	323,166
24 Sep 18	41.14000 +0.06	41.38	40.74	41.14	415,785
21 Sep 18	41.08000 +0.27	41.90	41.00	41.05	1,708,052
20 Sep 18	40.81000 -0.90	41.96	40.81	41.76	630,815
19 Sep 18	41.71000 -0.30	42.20	41.45	41.96	291,337
18 Sep 18	42.01000 +0.14	42.13	41.52	41.79	379,879
17 Sep 18	41.87000 -0.16	42.48	41.81	41.90	307,126
14 Sep 18	42.03000 -0.01	42.64	41.91	42.29	363,533
13 Sep 18	42.04000 -0.19	42.62	41.94	42.40	303,642
12 Sep 18	42.23000 -0.31	42.80	42.11	42.51	317,376
11 Sep 18	42.54000 -0.02	42.96	41.89	42.71	473,153
10 Sep 18	42.56000 -0.17	43.13	42.33	42.73	476,475
07 Sep 18	42.73000 -0.54	43.27	42.53	43.15	428,299
06 Sep 18	43.27000 -0.13	43.89	43.01	43.24	399,539
05 Sep 18	43.40000 -1.75	45.25	43.40	44.92	520,177
04 Sep 18	45.15000 -0.68	46.30	44.68	46.21	405,413
03 Sep 18	45.83000 +0.51	46.01	44.69	45.16	413,187
31 Aug 18	45.32000 +0.63	45.79	44.22	44.52	609,108
30 Aug 18	44.69000 -0.76	45.52	44.20	45.49	452,512
29 Aug 18	45.45000 +0.34	46.36	45.22	46.10	418,701
28 Aug 18	45.11000 -0.38	45.78	45.11	45.62	289,904
27 Aug 18	45.49000 +0.70	45.55	44.67	44.99	309,826
24 Aug 18	44.79000 +0.51	44.93	44.33	44.33	259,559
23 Aug 18	44.28000 +0.23	44.42	43.75	44.11	347,706
22 Aug 18	44.05000 -0.74	45.49	43.95	44.82	551,482
21 Aug 18	44.79000 -0.17	45.54	44.65	45.00	305,165
20 Aug 18	44.96000 +1.14	45.30	44.30	44.65	436,993
17 Aug 18	43.82000 +0.05	44.32	43.56	43.76	452,512
16 Aug 18	43.77000 +0.79	44.04	42.81	43.07	477,098
15 Aug 18	42.98000 -0.98	44.65	42.88	44.09	684,508
14 Aug 18	43.96000 -2.17	46.13	43.37	46.13	997,023
13 Aug 18	46.13000 +0.08	49.12	45.84	47.40	1,009,985
10 Aug 18	46.05000 -0.69	46.65	45.75	46.60	267,734
09 Aug 18	46.74000 +0.69	46.85	45.88	45.88	416,583
08 Aug 18	46.05000 +0.35	46.32	45.50	45.61	351,196
07 Aug 18	45.70000 -0.35	46.67	45.39	46.20	362,145
06 Aug 18	46.05000 -0.05	46.37	45.75	46.19	205,679
03 Aug 18	46.10000 +0.52	46.42	45.51	45.64	262,658
02 Aug 18	45.58000 -0.18	46.12	45.12	45.57	445,452
01 Aug 18	45.76000 -0.24	46.11	45.55	46.11	386,284
31 Jul 18	46.00000 -0.81	46.97	46.00	46.74	703,951
30 Jul 18	46.81000 -0.72	47.59	46.80	47.35	270,661
27 Jul 18	47.53000 +0.07	47.79	47.28	47.66	397,950
26 Jul 18	47.46000 +0.17	47.81	47.26	47.56	375,011
25 Jul 18	47.29000 +0.12	47.55	47.00	47.00	325,807
24 Jul 18	47.17000 +0.46	47.44	46.70	46.95	418,967
23 Jul 18	46.71000 -0.76	47.43	46.51	47.28	359,419
20 Jul 18	47.47000 -0.11	47.70	47.20	47.43	404,280
19 Jul 18	47.58000 -0.48	48.22	47.46	48.09	379,574
18 Jul 18	48.06000 +0.33	48.38	47.49	48.20	619,112
17 Jul 18	47.73000 -0.28	48.15	47.48	47.99	445,220
16 Jul 18	48.01000 -0.29	48.33	47.66	48.27	330,371
13 Jul 18	48.30000 -0.19	48.72	48.12	48.70	305,112
12 Jul 18	48.49000 +0.02	48.97	48.29	48.74	390,697
11 Jul 18	48.47000 -0.57	48.86	48.33	48.62	369,727
10 Jul 18	49.04000 +0.01	49.55	48.78	49.36	462,812
09 Jul 18	49.03000 -0.80	50.24	49.03	50.10	378,773
06 Jul 18	49.83000 +0.01	50.30	49.43	50.20	528,761
05 Jul 18	49.82000 +0.72	50.20	49.21	49.26	498,331
04 Jul 18	49.10000 +0.00	49.21	48.69	49.01	219,924
03 Jul 18	49.10000 +0.35	49.49	48.76	49.24	356,622
02 Jul 18	48.75000 -0.31	49.06	48.09	48.29	365,637
29 Jun 18	49.06000 -0.24	50.00	48.92	49.83	509,099
28 Jun 18	49.30000 -1.20	50.98	48.94	50.40	614,375
27 Jun 18	50.50000 -4.38	54.06	50.10	53.84	990,159
26 Jun 18	54.88000 -0.72	55.80	54.88	55.68	392,481
25 Jun 18	55.60000 -0.66	56.08	55.60	56.08	283,686
22 Jun 18	56.26000 -0.34	56.66	55.84	56.66	281,025
21 Jun 18	56.60000 -0.40	57.32	56.40	57.12	305,611
20 Jun 18	57.00000 -0.04	57.38	56.62	57.38	335,639
19 Jun 18	57.04000 -0.86	57.24	56.30	57.12	389,547
18 Jun 18	57.90000 -0.60	58.40	57.64	58.40	290,641
15 Jun 18	58.50000 +0.42	58.60	57.78	58.26	685,947
14 Jun 18	58.08000 +1.20	58.48	56.84	56.84	405,661
13 Jun 18	56.88000 +0.08	57.28	56.62	56.66	356,461
12 Jun 18	56.80000 +0.80	56.92	56.06	56.40	395,176
11 Jun 18	56.00000 +0.94	56.26	55.28	55.28	275,102
08 Jun 18	55.06000 -0.18	55.30	54.58	54.94	202,581
07 Jun 18	55.24000 +0.22	55.72	54.94	55.00	270,163
06 Jun 18	55.02000 -0.14	55.40	54.84	55.10	239,332
05 Jun 18	55.16000 +0.26	55.92	54.56	54.82	352,861
04 Jun 18	54.90000 +0.10	55.12	54.80	55.00	278,895
01 Jun 18	54.80000 +0.20	55.22	54.66	54.86	347,569
31 May 18	54.60000 +0.20	55.30	54.38	54.48	658,733
30 May 18	54.40000 +0.40	54.44	53.72	53.90	452,274
29 May 18	54.00000 -0.72	54.28	53.62	54.26	376,159
28 May 18	54.72000 +0.14	55.78	54.72	54.86	176,994
25 May 18	54.58000 -0.68	54.94	54.38	54.70	316,797
24 May 18	55.26000 -0.20	55.70	55.20	55.40	275,267
23 May 18	55.46000 -0.40	56.04	55.34	55.72	230,595
22 May 18	55.86000 -0.38	56.68	55.82	56.60	253,810
18 May 18	56.24000 +0.14	56.40	56.00	56.10	256,056
17 May 18	56.10000 +0.26	56.10	55.48	55.66	299,840
16 May 18	55.84000 +0.04	56.12	55.58	55.76	239,782
15 May 18	55.80000 -0.28	56.24	55.68	56.08	307,864
14 May 18	56.08000 -0.48	56.70	55.66	56.42	324,510
11 May 18	56.56000 -0.52	57.04	56.48	57.00	572,102
10 May 18	57.08000 -0.08	57.44	56.86	57.04	226,222
09 May 18	57.16000 +0.70	57.40	56.12	56.12	398,460
08 May 18	56.46000 -0.18	56.68	56.10	56.30	302,394
07 May 18	56.64000 +1.30	56.82	55.44	55.44	257,272
04 May 18	55.34000 +0.54	55.60	54.94	55.26	306,678
03 May 18	54.80000 -0.20	55.08	54.56	54.72	270,680
02 May 18	55.00000 +1.22	55.20	54.06	54.06	385,302
30 Apr 18	53.78000 -0.10	54.16	53.54	53.82	280,986
27 Apr 18	53.88000 +0.62	54.16	53.50	53.50	239,915
26 Apr 18	53.26000 +0.80	53.48	52.40	52.44	286,698
25 Apr 18	52.46000 -1.22	53.44	52.20	53.22	407,545
24 Apr 18	53.68000 -0.22	53.92	53.34	53.86	361,237
23 Apr 18	53.90000 +0.32	53.98	53.16	53.60	365,329
20 Apr 18	53.58000 -0.10	53.94	53.44	53.80	434,887
19 Apr 18	53.68000 -0.66	54.66	53.68	54.50	334,002
18 Apr 18	54.34000 -0.28	55.06	54.24	54.82	385,303
17 Apr 18	54.62000 +0.84	54.98	53.66	53.94	315,801
16 Apr 18	53.78000 -0.54	54.62	53.66	54.50	211,687
13 Apr 18	54.32000 +0.76	54.64	53.58	54.16	452,042
12 Apr 18	53.56000 +0.70	53.68	52.68	52.68	318,452
11 Apr 18	52.86000 +0.56	53.02	52.00	52.12	527,530
10 Apr 18	52.30000 +0.84	52.52	51.38	51.80	489,594
09 Apr 18	51.46000 +0.62	51.64	50.70	50.86	260,885
06 Apr 18	50.84000 +0.12	51.18	50.24	50.36	318,345
05 Apr 18	50.72000 +1.30	50.90	50.28	50.28	322,063
04 Apr 18	49.42000 -0.92	50.38	49.02	50.30	488,214
03 Apr 18	50.34000 -0.76	50.80	49.94	50.46	359,715
29 Mar 18	51.10000 +0.08	51.44	50.24	51.20	452,786
28 Mar 18	51.02000 -0.70	51.18	50.48	50.92	434,257
27 Mar 18	51.72000 +0.88	52.06	50.88	52.06	387,880
26 Mar 18	50.84000 -2.08	52.84	50.74	52.84	503,538
23 Mar 18	52.92000 +1.42	53.20	51.20	51.44	789,533
22 Mar 18	51.50000 -5.38	54.46	50.26	53.46	1,568,904
21 Mar 18	56.88000 -0.28	57.34	56.54	57.26	260,387
20 Mar 18	57.16000 +0.32	57.18	56.74	57.02	247,489
19 Mar 18	56.84000 +0.00	57.42	56.48	56.74	260,882
16 Mar 18	56.84000 -0.50	57.78	56.74	57.78	435,068
15 Mar 18	57.34000 -0.16	58.00	57.20	57.90	254,282
14 Mar 18	57.50000 -0.26	58.38	57.46	57.62	299,404
13 Mar 18	57.76000 -0.22	58.48	57.58	58.10	260,158
12 Mar 18	57.98000 +0.22	58.46	57.74	58.00	250,317
09 Mar 18	57.76000 +0.66	57.76	56.82	56.92	248,091
08 Mar 18	57.10000 +1.96	57.26	55.22	55.26	314,447
07 Mar 18	55.14000 +0.26	55.22	54.50	54.74	183,832
06 Mar 18	54.88000 +0.74	55.16	54.50	55.00	439,999
05 Mar 18	54.14000 +1.02	54.24	52.80	52.80	359,737
02 Mar 18	53.12000 -1.54	54.10	52.94	54.00	397,851
01 Mar 18	54.66000 -1.30	55.92	54.52	55.82	345,904
28 Feb 18	55.96000 +0.28	56.16	55.38	55.54	327,553
27 Feb 18	55.68000 -0.26	56.10	55.54	55.98	249,900
26 Feb 18	55.94000 +0.18	56.22	55.80	55.98	243,279
23 Feb 18	55.76000 +0.56	55.76	54.96	55.32	214,366
22 Feb 18	55.20000 -0.50	55.38	54.82	55.20	312,159
21 Feb 18	55.70000 -0.30	56.04	55.56	55.96	182,053
20 Feb 18	56.00000 +0.22	56.00	55.36	55.74	274,924
19 Feb 18	55.78000 -0.40	56.42	55.62	56.34	205,322
16 Feb 18	56.18000 +1.00	56.26	55.30	55.42	263,529
15 Feb 18	55.18000 +0.00	55.90	54.90	55.70	279,063
14 Feb 18	55.18000 +0.90	55.52	54.26	54.68	393,434
13 Feb 18	54.28000 -0.24	54.92	54.20	54.52	201,053
12 Feb 18	54.52000 +1.26	54.68	53.68	53.94	320,638
09 Feb 18	53.26000 -0.40	53.96	53.10	53.36	467,399
08 Feb 18	53.66000 -1.76	55.34	53.58	55.14	394,196
07 Feb 18	55.42000 +0.66	55.68	54.78	55.40	344,550
06 Feb 18	54.76000 -1.82	55.76	53.02	54.40	712,781
05 Feb 18	56.58000 -1.22	57.38	56.16	57.38	404,317
02 Feb 18	57.80000 -0.90	58.80	57.74	58.58	327,113
01 Feb 18	58.70000 +0.00	59.46	58.50	59.00	470,420
31 Jan 18	58.70000 +0.56	59.06	58.04	58.10	422,573
30 Jan 18	58.14000 -0.22	58.90	57.84	58.16	275,047
29 Jan 18	58.36000 -0.10	59.00	58.36	58.72	271,540
26 Jan 18	58.46000 +0.76	58.58	57.58	57.84	318,346
25 Jan 18	57.70000 -0.18	58.36	57.50	57.88	339,804
24 Jan 18	57.88000 -0.22	58.40	57.88	58.14	319,231
23 Jan 18	58.10000 -0.14	58.68	58.00	58.46	294,789
22 Jan 18	58.24000 +0.14	58.30	57.64	57.94	284,375
19 Jan 18	58.10000 -0.06	58.80	57.76	58.16	444,338
18 Jan 18	58.16000 +0.80	58.16	56.58	57.72	556,141
17 Jan 18	57.36000 -0.18	57.54	56.90	57.32	477,747
16 Jan 18	57.54000 +0.68	57.54	56.44	56.78	332,522
15 Jan 18	56.86000 -0.78	57.98	56.78	57.84	210,038
12 Jan 18	57.64000 +0.32	57.66	56.90	57.28	304,265
11 Jan 18	57.32000 -0.66	58.10	56.94	58.00	512,339
10 Jan 18	57.98000 -1.38	59.20	57.38	58.88	601,568
09 Jan 18	59.36000 +0.00	59.80	58.88	59.40	307,531
08 Jan 18	59.36000 +0.28	59.36	58.84	59.10	406,456
05 Jan 18	59.08000 +0.50	59.14	58.50	58.72	270,528
04 Jan 18	58.58000 -0.02	59.04	58.28	58.92	312,545
03 Jan 18	58.60000 +0.90	59.00	57.62	57.98	424,136
02 Jan 18	57.70000 +0.36	57.70	56.60	57.34	205,848
29 Dec 17	57.34000 +0.04	57.51	57.08	57.14	97,233
28 Dec 17	57.30000 -0.23	57.57	57.17	57.41	156,897
27 Dec 17	57.53000 -0.64	58.02	57.30	57.97	242,869
22 Dec 17	58.17000 +0.36	58.28	57.62	57.69	226,764
21 Dec 17	57.81000 -0.19	57.81	56.72	56.80	376,171
20 Dec 17	58.00000 -0.57	58.88	57.70	58.65	311,024
19 Dec 17	58.57000 -0.31	59.10	58.15	58.92	352,625
18 Dec 17	58.88000 +0.78	59.17	58.10	58.15	462,058
15 Dec 17	58.10000 -0.06	58.19	57.42	58.19	587,121
14 Dec 17	58.16000 -0.09	58.39	57.65	58.23	380,007
13 Dec 17	58.25000 +0.10	58.47	57.96	58.29	346,407
12 Dec 17	58.15000 +0.31	58.21	57.59	57.96	307,746
11 Dec 17	57.84000 -0.08	58.11	57.39	57.98	266,669
08 Dec 17	57.92000 +0.37	58.15	57.49	58.04	305,548
07 Dec 17	57.55000 +0.09	58.14	57.10	57.90	228,971
06 Dec 17	57.46000 -0.02	57.89	56.94	57.03	390,065
05 Dec 17	57.48000 +0.69	57.97	56.03	56.88	489,490
04 Dec 17	56.79000 +0.43	57.22	56.41	56.88	410,617
01 Dec 17	56.36000 -0.24	56.70	55.63	56.70	659,299
30 Nov 17	56.60000 +1.50	56.66	54.72	55.15	1,063,333
29 Nov 17	55.10000 -1.07	56.55	54.93	56.28	509,551
28 Nov 17	56.17000 +0.47	56.22	55.38	55.96	310,161
27 Nov 17	55.70000 -0.35	56.28	55.44	56.11	274,001
24 Nov 17	56.05000 -0.33	56.56	55.95	56.43	305,354
23 Nov 17	56.38000 +0.69	56.55	54.75	54.75	510,685
22 Nov 17	55.69000 -0.75	56.56	55.38	56.18	726,549
21 Nov 17	56.44000 +0.08	56.87	56.15	56.46	495,745
20 Nov 17	56.36000 +0.55	56.49	55.13	55.31	485,537
17 Nov 17	55.81000 +0.06	56.16	55.48	55.97	413,451
16 Nov 17	55.75000 +0.99	55.82	53.95	54.46	593,566
15 Nov 17	54.76000 +0.02	55.00	53.71	54.52	569,849
14 Nov 17	54.74000 +1.86	55.34	53.30	53.47	791,594
13 Nov 17	52.88000 +0.01	53.27	52.55	53.15	409,791
10 Nov 17	52.87000 +0.22	53.39	52.49	52.80	735,570
09 Nov 17	52.65000 -0.86	53.57	52.22	53.51	598,428
08 Nov 17	53.51000 -0.47	54.14	53.13	54.00	424,334
07 Nov 17	53.98000 -0.46	54.63	53.84	54.62	301,618
06 Nov 17	54.44000 +0.04	54.83	54.29	54.50	288,613
03 Nov 17	54.40000 +0.37	54.55	53.93	54.22	195,435
02 Nov 17	54.03000 -0.66	54.86	53.88	54.77	290,478
01 Nov 17	54.69000 +0.38	55.00	54.40	54.55	476,827
30 Oct 17	54.31000 -0.03	54.59	54.21	54.42	293,054
27 Oct 17	54.34000 +0.20	54.70	54.22	54.45	353,649
26 Oct 17	54.14000 +1.01	54.19	53.04	53.16	386,817
25 Oct 17	53.13000 -0.02	53.71	53.04	53.09	308,911
24 Oct 17	53.15000 -0.33	53.54	52.83	53.36	208,771
23 Oct 17	53.48000 +0.44	53.57	53.11	53.20	243,335
20 Oct 17	53.04000 -0.37	53.78	52.94	53.63	319,844
19 Oct 17	53.41000 -0.31	54.05	52.97	53.59	410,302
18 Oct 17	53.72000 +0.12	54.15	52.44	53.38	721,450
17 Oct 17	53.60000 -0.55	54.31	53.50	54.19	425,931
16 Oct 17	54.15000 +0.06	54.27	53.94	54.21	213,073
13 Oct 17	54.09000 -0.12	54.32	53.95	54.17	306,984
12 Oct 17	54.21000 +0.04	54.35	53.82	54.17	353,384
11 Oct 17	54.17000 +0.32	54.17	53.76	53.76	374,555
10 Oct 17	53.85000 -0.22	54.20	53.77	54.11	273,615
09 Oct 17	54.07000 +0.67	54.15	53.51	53.64	219,490
06 Oct 17	53.40000 -0.31	53.91	53.22	53.86	176,875
05 Oct 17	53.71000 -0.05	53.91	53.25	53.76	245,267
04 Oct 17	53.76000 +0.38	53.84	53.33	53.56	316,910
02 Oct 17	53.38000 +0.71	53.47	52.80	52.94	280,220
29 Sep 17	52.67000 +0.22	52.93	52.43	52.43	280,559
28 Sep 17	52.45000 +0.92	52.63	51.48	51.49	299,985
27 Sep 17	51.53000 +0.17	51.56	50.99	51.29	282,788
26 Sep 17	51.36000 -0.54	51.73	51.15	51.60	354,502
25 Sep 17	51.90000 -0.01	52.28	51.75	51.81	157,072
22 Sep 17	51.91000 +0.00	52.42	51.80	51.91	196,479
21 Sep 17	51.91000 -0.42	52.64	51.89	52.54	209,230
20 Sep 17	52.33000 +0.35	52.70	51.66	51.79	337,461
19 Sep 17	51.98000 -0.28	52.69	51.85	52.19	257,321
18 Sep 17	52.26000 +0.26	52.81	52.15	52.49	169,724
15 Sep 17	52.00000 -0.41	52.53	51.99	52.35	450,952
14 Sep 17	52.41000 +0.30	52.45	52.02	52.13	251,810
13 Sep 17	52.11000 +0.28	52.20	51.76	51.84	308,977
12 Sep 17	51.83000 +0.59	52.20	51.22	51.36	413,849
11 Sep 17	51.24000 +1.01	51.38	50.43	50.43	285,473
08 Sep 17	50.23000 +0.23	50.34	49.76	49.93	190,696
07 Sep 17	50.00000 -0.11	50.48	49.99	50.44	200,526
06 Sep 17	50.11000 +0.56	50.36	49.24	49.50	285,169
05 Sep 17	49.55000 -0.07	49.90	49.47	49.85	176,872
04 Sep 17	49.61500 -0.79	50.03	49.54	49.95	167,296
01 Sep 17	50.41000 +0.56	50.41	49.85	49.85	271,402
31 Aug 17	49.85000 +0.20	50.24	49.76	49.76	264,158
30 Aug 17	49.65000 +0.87	50.12	49.06	49.06	248,999
29 Aug 17	48.78500 -0.45	49.02	48.19	48.87	239,887
28 Aug 17	49.23500 -0.24	49.42	48.84	49.30	147,632
25 Aug 17	49.47000 +0.25	49.67	49.05	49.17	200,445
24 Aug 17	49.22500 -0.27	49.83	49.22	49.63	191,388
23 Aug 17	49.49500 -0.48	50.18	49.44	50.00	179,496
22 Aug 17	49.97000 +0.49	50.18	49.54	49.69	205,064
21 Aug 17	49.48500 -0.35	49.92	49.30	49.52	249,697
18 Aug 17	49.84000 -0.34	50.16	49.24	49.92	474,305
17 Aug 17	50.18000 +0.08	50.57	49.90	50.00	318,307
16 Aug 17	50.10000 +0.14	50.34	49.93	50.29	405,728
15 Aug 17	49.96000 +0.28	50.33	49.75	49.80	334,552
14 Aug 17	49.67500 +0.88	49.99	48.91	48.91	349,817
11 Aug 17	48.80000 -0.80	49.65	48.56	49.20	573,558
10 Aug 17	49.59500 -1.58	50.59	49.04	49.59	1,157,637
09 Aug 17	51.18000 -0.58	51.65	50.80	51.45	339,867
08 Aug 17	51.76000 +0.81	51.86	50.93	51.01	385,477
07 Aug 17	50.95000 -0.35	51.85	50.75	51.85	345,034
04 Aug 17	51.30000 +0.10	51.44	50.78	51.20	419,745
03 Aug 17	51.20000 -0.61	51.85	51.07	51.76	489,171
02 Aug 17	51.81000 -0.06	52.54	51.68	52.08	387,366
01 Aug 17	51.87000 +0.38	52.18	51.43	51.59	322,570
31 Jul 17	51.49000 -0.17	52.10	51.27	51.63	446,872
28 Jul 17	51.66000 -0.31	51.66	51.00	51.55	328,570
27 Jul 17	51.97000 +0.33	52.05	51.38	51.61	457,551
26 Jul 17	51.64000 +0.71	51.95	50.91	51.02	503,969
25 Jul 17	50.93000 +0.80	51.20	50.20	50.20	468,830
24 Jul 17	50.13000 -0.41	50.79	49.94	50.40	358,759
21 Jul 17	50.54000 -0.17	51.30	50.18	50.71	479,346
20 Jul 17	50.71000 +0.33	50.72	49.93	50.47	485,089
19 Jul 17	50.38000 +0.98	50.59	49.40	49.63	386,883
18 Jul 17	49.40000 -0.31	50.16	49.35	49.49	280,701
17 Jul 17	49.71500 -0.04	50.09	49.65	50.00	193,528
14 Jul 17	49.75500 +0.07	49.88	49.42	49.75	269,747
13 Jul 17	49.68500 +0.60	49.88	48.97	49.12	532,869
12 Jul 17	49.09000 +0.94	49.19	48.30	48.85	401,750
11 Jul 17	48.15500 -0.26	48.60	48.02	48.53	179,744
10 Jul 17	48.41500 +0.67	48.88	47.95	48.00	354,775
07 Jul 17	47.75000 +0.22	47.75	47.11	47.50	208,098
06 Jul 17	47.53500 -0.15	48.23	47.29	48.00	396,469
05 Jul 17	47.68000 +0.01	47.85	46.70	47.52	517,190
04 Jul 17	47.67000 -0.35	48.13	47.53	47.81	211,862
03 Jul 17	48.01500 -0.13	48.58	47.49	48.58	376,960
30 Jun 17	48.14500 +0.25	48.55	47.56	47.83	428,367
29 Jun 17	47.89500 -1.42	49.69	47.64	49.50	514,941
28 Jun 17	49.31000 -0.18	49.45	48.74	49.12	325,382
27 Jun 17	49.49500 -0.41	49.88	48.69	49.88	365,478
26 Jun 17	49.90500 -0.08	50.49	49.88	50.20	215,129
23 Jun 17	49.98000 +0.41	50.03	49.49	49.53	238,892
22 Jun 17	49.57000 +0.13	49.62	49.10	49.47	297,182
21 Jun 17	49.44000 -0.34	49.87	48.83	49.78	288,816
20 Jun 17	49.78000 -0.27	50.49	49.62	50.35	281,746
19 Jun 17	50.05000 +0.67	50.52	49.79	49.94	452,150
16 Jun 17	49.38500 +0.70	49.88	48.68	48.95	821,342
15 Jun 17	48.68500 -0.23	48.87	48.13	48.81	336,588
14 Jun 17	48.92000 +0.50	48.94	48.42	48.60	403,268
13 Jun 17	48.41500 +0.25	48.99	48.34	48.50	312,250
12 Jun 17	48.16500 -0.72	48.32	47.86	48.15	364,128
09 Jun 17	48.88500 +0.32	49.27	48.35	48.43	295,304
08 Jun 17	48.56500 -0.35	49.13	48.31	48.91	334,145
07 Jun 17	48.91500 -0.25	49.33	48.67	49.21	278,112
06 Jun 17	49.16500 -0.33	49.38	48.47	49.38	514,280
02 Jun 17	49.50000 +0.10	49.73	49.17	49.50	343,850
01 Jun 17	49.39500 +0.42	49.40	48.82	48.95	354,780
31 May 17	48.97000 -0.22	49.19	48.56	48.76	741,150
30 May 17	49.18500 +1.15	49.64	47.92	48.22	733,610
29 May 17	48.04000 -0.34	48.43	47.92	48.24	208,736
26 May 17	48.38000 -0.26	49.05	48.26	48.67	313,756
25 May 17	48.64500 +0.07	48.83	48.45	48.63	192,885
24 May 17	48.57500 +0.29	48.76	47.76	48.18	471,251
23 May 17	48.28500 +0.78	48.32	47.30	47.46	383,942
22 May 17	47.50000 -0.26	48.20	47.24	47.93	428,486
19 May 17	47.75500 -0.51	48.44	47.39	47.60	461,878
18 May 17	48.27000 +0.32	48.63	47.62	48.00	661,841
17 May 17	47.95000 -0.06	48.24	47.65	47.94	512,045
16 May 17	48.01500 -0.08	48.76	47.42	48.14	785,980
15 May 17	48.10000 -0.59	48.98	46.55	48.98	960,062
12 May 17	48.69000 +5.95	48.81	45.15	45.15	3,607,248
11 May 17	42.74000 -0.47	43.33	42.55	43.22	400,619
10 May 17	43.20500 -0.36	43.58	43.15	43.53	301,875
09 May 17	43.57000 +0.13	43.74	43.40	43.62	298,185
08 May 17	43.44000 +0.21	43.60	43.17	43.50	237,257
05 May 17	43.23000 -0.31	43.81	43.19	43.45	423,118
04 May 17	43.54500 +0.79	43.54	42.54	42.88	403,930
03 May 17	42.75500 -0.08	42.98	42.54	42.86	298,564
02 May 17	42.83500 +0.58	42.83	42.10	42.29	340,560
28 Apr 17	42.25500 -0.17	42.60	42.03	42.45	420,317
27 Apr 17	42.43000 +0.66	42.60	41.57	41.76	540,786
26 Apr 17	41.77000 +0.19	41.89	41.54	41.65	308,501
25 Apr 17	41.58000 -0.36	42.13	41.51	42.13	374,549
24 Apr 17	41.94000 +1.11	42.00	41.29	41.40	510,070
21 Apr 17	40.82500 +0.03	40.94	40.63	40.80	302,974
20 Apr 17	40.80000 +0.47	40.88	40.22	40.25	349,964
19 Apr 17	40.33500 +0.05	40.60	40.22	40.22	290,575
18 Apr 17	40.28500 -0.21	40.69	40.08	40.51	360,440
13 Apr 17	40.49000 -0.35	40.86	40.24	40.73	281,165
12 Apr 17	40.84000 +0.37	40.99	40.37	40.51	313,499
11 Apr 17	40.47500 -0.18	40.78	40.16	40.45	365,563
10 Apr 17	40.65000 -0.19	40.98	40.44	40.91	306,426
07 Apr 17	40.84500 -0.10	40.85	40.31	40.82	433,079
06 Apr 17	40.95000 -0.06	41.01	40.55	40.85	312,608
05 Apr 17	41.01000 -0.29	41.31	40.73	41.26	400,319
04 Apr 17	41.30000 +0.26	41.37	40.81	41.05	424,513
03 Apr 17	41.04500 -0.44	41.54	41.03	41.50	465,371
31 Mar 17	41.48000 -0.42	41.97	40.65	41.90	812,602
30 Mar 17	41.90000 -0.40	42.33	41.81	42.31	624,559
29 Mar 17	42.30000 +0.79	42.92	41.61	41.85	1,111,390
28 Mar 17	41.51000 -0.06	42.01	41.29	41.87	489,011
27 Mar 17	41.57000 +0.17	41.64	40.71	41.17	784,515
24 Mar 17	41.40000 +2.30	41.45	39.05	39.30	1,258,762
23 Mar 17	39.10000 +0.57	39.19	37.85	39.19	704,257
22 Mar 17	38.53000 -0.31	38.60	37.80	38.51	649,207
21 Mar 17	38.83500 -0.58	39.55	38.72	39.55	552,562
20 Mar 17	39.41000 -0.20	39.78	39.30	39.57	420,593
17 Mar 17	39.61000 +0.40	39.69	39.06	39.06	632,749
16 Mar 17	39.21500 +0.20	39.39	39.02	39.34	370,960
15 Mar 17	39.01500 +0.01	39.22	38.96	39.10	275,327
14 Mar 17	39.00000 -0.15	39.22	38.82	39.22	248,230
13 Mar 17	39.15000 -0.05	39.28	39.04	39.27	310,752
10 Mar 17	39.20000 +0.01	39.37	39.09	39.25	324,702
09 Mar 17	39.18500 +0.01	39.26	38.93	39.06	393,764
08 Mar 17	39.18000 -0.40	39.43	38.99	39.40	522,333
07 Mar 17	39.58000 +0.19	39.76	39.26	39.50	303,134
06 Mar 17	39.39500 +0.28	39.56	38.81	39.08	247,489
03 Mar 17	39.12000 -0.39	39.51	38.96	39.44	237,425
02 Mar 17	39.51000 +0.04	39.79	39.19	39.48	313,384
01 Mar 17	39.46500 +0.58	39.47	38.80	39.08	580,235
28 Feb 17	38.88000 -0.23	39.40	38.67	39.26	421,632
27 Feb 17	39.11000 -0.02	39.58	38.92	39.29	314,631
24 Feb 17	39.13000 -0.13	39.42	38.42	39.09	616,952
23 Feb 17	39.25500 -0.18	39.51	39.13	39.51	355,894
22 Feb 17	39.43500 +0.38	39.62	39.16	39.26	581,327
21 Feb 17	39.06000 +0.77	39.15	38.13	38.39	569,319
20 Feb 17	38.29500 +0.13	38.49	38.08	38.40	296,033
17 Feb 17	38.16000 +0.17	38.18	37.79	38.06	363,709
16 Feb 17	37.98500 +0.19	38.00	37.68	37.84	242,720
15 Feb 17	37.79000 -0.21	38.19	37.58	38.17	363,783
14 Feb 17	38.00000 +0.06	38.06	37.88	37.97	306,583
13 Feb 17	37.94500 -0.12	38.15	37.86	38.07	367,808
10 Feb 17	38.06500 -0.10	38.37	37.93	38.30	380,778
09 Feb 17	38.16000 +0.16	38.46	37.95	38.00	435,422
08 Feb 17	38.00000 +0.38	38.20	37.53	37.68	472,159
07 Feb 17	37.62500 -0.06	37.75	37.45	37.63	534,181
06 Feb 17	37.68000 -1.08	38.78	37.62	38.78	593,581
03 Feb 17	38.76000 -0.39	39.30	38.75	39.17	615,407
02 Feb 17	39.15000 +0.36	39.30	38.69	38.83	525,548
01 Feb 17	38.79500 +0.10	39.08	38.67	38.72	482,402
31 Jan 17	38.69500 +0.19	38.88	38.47	38.50	421,945
30 Jan 17	38.51000 -0.23	38.95	38.43	38.71	337,177
27 Jan 17	38.73500 +0.10	38.85	38.59	38.72	273,582
26 Jan 17	38.63500 +0.13	38.88	38.45	38.75	463,821
25 Jan 17	38.50000 +0.21	38.75	38.31	38.63	430,915
24 Jan 17	38.29500 -0.19	38.72	38.27	38.50	468,878
23 Jan 17	38.48500 -0.03	38.71	38.33	38.38	563,233
20 Jan 17	38.52000 +0.08	38.78	38.41	38.78	604,365
19 Jan 17	38.44500 -0.78	39.24	38.41	39.20	810,986
18 Jan 17	39.22000 -0.57	40.00	38.78	40.00	728,997
17 Jan 17	39.79000 -0.20	40.23	39.70	39.95	722,994
16 Jan 17	39.99000 +0.95	40.17	38.80	38.81	657,652
13 Jan 17	39.04000 +0.10	39.23	38.92	39.22	306,475
12 Jan 17	38.94000 -0.18	39.10	38.65	39.00	586,905
11 Jan 17	39.11500 +0.78	39.38	38.37	38.47	605,346
10 Jan 17	38.34000 -0.16	38.70	38.12	38.56	470,625
09 Jan 17	38.50000 +0.03	38.85	38.28	38.75	408,740
06 Jan 17	38.47000 +0.85	38.59	37.70	37.72	624,204
05 Jan 17	37.62000 +0.40	37.91	37.15	37.21	582,406
04 Jan 17	37.22000 -0.32	37.73	37.15	37.73	442,415
03 Jan 17	37.54500 -0.10	38.15	37.49	37.71	553,647
02 Jan 17	37.64000 +0.54	37.70	37.01	37.10	343,565
30 Dec 16	37.09500 -0.02	37.19	36.94	37.00	109,210
29 Dec 16	37.11500 +0.14	37.13	36.81	36.81	234,814
28 Dec 16	36.98000 -0.32	37.38	36.94	37.35	215,893
27 Dec 16	37.30000 +0.43	37.38	36.96	37.01	154,119
23 Dec 16	36.86500 -0.08	37.07	36.65	37.00	171,597
22 Dec 16	36.95000 -0.06	37.19	36.90	37.01	256,010
21 Dec 16	37.01500 -0.26	37.42	36.95	37.28	314,063
20 Dec 16	37.27500 +0.42	37.59	36.82	36.90	704,287
19 Dec 16	36.86000 +0.52	36.92	36.31	36.31	353,327
16 Dec 16	36.34000 -0.72	37.52	36.31	37.13	1,044,286
15 Dec 16	37.06000 +1.76	37.78	35.63	35.65	1,410,873
14 Dec 16	35.30500 +0.35	35.55	34.78	34.93	589,725
13 Dec 16	34.95500 -0.22	35.38	34.42	35.01	1,109,710
12 Dec 16	35.17500 -0.14	35.49	35.02	35.34	734,725
09 Dec 16	35.31000 -0.18	35.76	35.25	35.50	709,714
08 Dec 16	35.49000 +0.01	35.74	35.30	35.65	553,596
07 Dec 16	35.48500 +0.08	35.68	35.26	35.68	519,816
06 Dec 16	35.40500 +0.11	35.56	35.16	35.40	312,613
05 Dec 16	35.29000 -0.16	35.93	35.24	35.44	429,605
02 Dec 16	35.45000 +0.14	35.56	35.02	35.05	462,263
01 Dec 16	35.31000 -0.79	35.99	35.10	35.99	572,041
30 Nov 16	36.10500 -0.17	36.38	36.10	36.32	488,293
29 Nov 16	36.27000 +0.10	36.48	36.05	36.10	314,601
28 Nov 16	36.16500 -0.56	36.79	36.06	36.76	399,086
25 Nov 16	36.72000 +0.13	36.75	36.11	36.60	360,426
24 Nov 16	36.59000 +0.46	36.60	36.29	36.60	313,667
23 Nov 16	36.13500 -0.32	36.72	36.04	36.46	320,132
22 Nov 16	36.45500 +0.02	36.76	36.28	36.49	294,354
21 Nov 16	36.43500 -0.04	36.68	36.03	36.68	449,543
18 Nov 16	36.48000 -0.15	36.97	36.41	36.69	373,463
17 Nov 16	36.63000 +0.21	36.70	36.06	36.37	381,476
16 Nov 16	36.42000 -0.17	37.08	36.17	37.08	613,802
15 Nov 16	36.58500 -0.26	37.45	36.30	37.26	651,407
14 Nov 16	36.84500 -0.15	37.72	36.74	37.69	608,346
11 Nov 16	37.00000 -1.85	39.07	36.92	39.04	922,601
10 Nov 16	38.84500 -1.04	40.40	38.72	40.00	560,812
09 Nov 16	39.89000 +1.13	40.12	37.65	38.00	968,987
08 Nov 16	38.76000 +1.95	39.33	36.60	36.87	1,085,319
07 Nov 16	36.81000 +0.44	36.88	36.54	36.75	283,069
04 Nov 16	36.36500 -0.73	36.95	36.24	36.95	363,231
03 Nov 16	37.10000 +0.31	37.33	36.58	36.78	346,942
02 Nov 16	36.79000 -0.47	37.14	36.74	37.14	363,862
01 Nov 16	37.26500 -0.13	37.46	37.21	37.39	291,326
31 Oct 16	37.39000 -0.12	37.52	37.22	37.40	386,492
28 Oct 16	37.51000 -0.14	37.74	37.25	37.60	326,382
27 Oct 16	37.65000 -0.34	38.44	37.58	38.09	368,491
26 Oct 16	37.99500 -0.03	38.38	37.53	38.13	262,471
25 Oct 16	38.03000 +0.22	38.10	37.78	38.01	312,174
24 Oct 16	37.81500 +0.26	38.60	37.72	37.76	347,012
21 Oct 16	37.55000 -0.35	38.24	37.46	37.99	351,833
20 Oct 16	37.89500 -0.31	38.40	37.76	38.33	275,259
19 Oct 16	38.20000 +0.03	38.32	37.88	38.20	267,861
18 Oct 16	38.16500 +0.50	38.55	37.74	37.85	324,227
17 Oct 16	37.67000 -0.14	37.94	37.43	37.80	354,845
14 Oct 16	37.80500 +0.13	38.15	37.60	37.66	269,821
13 Oct 16	37.68000 -0.10	37.78	37.49	37.60	270,431
12 Oct 16	37.78000 -0.23	38.13	37.71	38.00	269,399
11 Oct 16	38.00500 -0.05	38.38	37.84	37.84	309,586
10 Oct 16	38.05500 +0.45	38.12	37.67	37.78	287,586
07 Oct 16	37.60500 -0.64	38.19	37.60	38.17	466,777
06 Oct 16	38.24000 -0.52	39.03	38.14	39.03	315,785
05 Oct 16	38.76500 -0.28	39.15	38.67	38.82	355,637
04 Oct 16	39.04000 -0.34	39.63	39.04	39.31	421,593
30 Sep 16	39.38500 +0.01	39.43	38.74	39.04	407,405
29 Sep 16	39.37500 -0.15	39.76	39.30	39.69	171,725
28 Sep 16	39.52500 +0.16	40.04	39.44	39.70	176,585
27 Sep 16	39.37000 -0.28	39.86	39.07	39.80	348,223
26 Sep 16	39.65000 +0.05	39.76	39.29	39.44	389,649
23 Sep 16	39.60000 -0.39	39.90	39.58	39.90	192,504
22 Sep 16	39.99000 +0.69	40.10	39.52	39.72	333,341
21 Sep 16	39.30000 +0.19	39.75	39.28	39.36	349,105
20 Sep 16	39.11000 -0.09	39.42	39.10	39.10	332,318
19 Sep 16	39.20000 -0.58	40.00	39.11	39.84	511,491
16 Sep 16	39.78000 +0.47	39.78	39.19	39.20	684,013
15 Sep 16	39.31000 +0.68	39.40	38.37	38.42	573,192
14 Sep 16	38.63500 +0.03	38.82	38.39	38.69	688,184
13 Sep 16	38.60000 +1.00	38.71	37.74	37.74	693,698
12 Sep 16	37.59500 -0.09	37.69	37.07	37.25	577,537
09 Sep 16	37.69000 -0.15	38.04	37.47	37.81	455,306
08 Sep 16	37.84000 +0.03	38.02	37.51	37.58	693,051
07 Sep 16	37.81000 +0.12	37.92	37.33	37.75	612,325
06 Sep 16	37.69000 -0.01	37.89	37.46	37.77	463,700
05 Sep 16	37.70000 +0.10	38.10	37.57	37.71	632,772
02 Sep 16	37.59500 +0.41	37.71	36.94	37.28	399,555
01 Sep 16	37.18500 +0.33	37.53	36.77	36.83	508,394
31 Aug 16	36.86000 -0.04	37.25	36.76	36.85	617,653
30 Aug 16	36.90500 +0.36	37.13	36.63	36.67	509,838
29 Aug 16	36.54500 +0.16	36.63	36.16	36.31	239,607
26 Aug 16	36.38500 +0.13	36.58	35.92	36.25	346,913
25 Aug 16	36.25000 -0.01	36.31	35.71	36.15	515,368
24 Aug 16	36.26000 +0.11	36.49	35.69	35.90	556,304
23 Aug 16	36.15000 +0.30	36.24	35.92	36.11	470,612
22 Aug 16	35.85500 +0.20	36.27	35.70	35.78	627,129
19 Aug 16	35.65000 -0.40	36.22	35.42	35.93	511,449
18 Aug 16	36.05000 +0.57	36.27	34.85	35.52	1,021,509
17 Aug 16	35.48000 -2.11	37.49	35.42	37.46	1,416,105
16 Aug 16	37.59000 -1.33	38.90	37.38	38.89	562,459
15 Aug 16	38.92000 +0.12	39.28	38.73	38.80	416,523
12 Aug 16	38.80000 -1.64	40.31	38.62	40.24	589,927
11 Aug 16	40.43500 -0.18	41.01	38.85	41.00	767,111
10 Aug 16	40.61500 +0.88	40.63	39.81	40.00	545,554
09 Aug 16	39.73500 +0.69	39.78	39.01	39.10	283,726
08 Aug 16	39.04500 +0.00	39.37	38.89	39.12	170,634
05 Aug 16	39.04500 +0.29	39.17	38.47	38.90	288,369
04 Aug 16	38.75500 +0.24	39.08	38.56	38.76	205,828
03 Aug 16	38.52000 -0.49	39.06	38.24	39.01	323,817
02 Aug 16	39.00500 -0.53	39.53	38.90	39.50	224,733
01 Aug 16	39.53500 -0.01	40.16	39.39	39.56	251,041
29 Jul 16	39.54000 -0.19	39.87	39.25	39.84	322,360
28 Jul 16	39.73500 +0.37	39.86	39.26	39.38	276,186
27 Jul 16	39.36500 +0.24	39.74	39.24	39.38	296,466
26 Jul 16	39.12500 -0.24	39.35	38.86	39.26	300,986
25 Jul 16	39.36500 -0.27	39.54	39.01	39.45	368,964
22 Jul 16	39.64000 +0.10	39.64	39.20	39.53	222,791
21 Jul 16	39.53500 -0.27	39.78	39.25	39.78	316,218
20 Jul 16	39.80500 +0.57	39.96	39.26	39.51	379,496
19 Jul 16	39.23500 -0.43	39.55	39.03	39.42	502,155
18 Jul 16	39.67000 +1.15	39.91	38.55	38.63	579,576
15 Jul 16	38.52000 -0.36	38.90	38.38	38.86	359,886
14 Jul 16	38.88500 +0.40	39.00	38.53	38.86	417,053
13 Jul 16	38.48000 -0.06	38.72	37.90	38.65	389,679
12 Jul 16	38.54000 -0.13	39.22	38.54	38.92	347,410
11 Jul 16	38.67500 +0.72	38.67	37.95	38.30	352,894
08 Jul 16	37.96000 +0.92	38.21	36.93	37.10	457,067
07 Jul 16	37.04500 +1.15	37.38	36.20	36.20	344,779
06 Jul 16	35.89000 -1.00	36.87	35.73	36.56	521,223
05 Jul 16	36.89000 -1.14	38.01	36.71	37.83	412,346
04 Jul 16	38.02500 -0.24	38.64	37.87	38.56	452,447
01 Jul 16	38.26500 +1.06	38.65	37.08	37.68	672,127
30 Jun 16	37.20000 +0.78	37.49	36.08	36.45	787,247
29 Jun 16	36.42500 -0.48	37.62	36.39	37.60	555,943
28 Jun 16	36.90500 +1.11	37.47	36.40	36.44	466,496
27 Jun 16	35.79500 -2.26	37.85	35.60	37.74	616,474
24 Jun 16	38.05500 -1.72	38.58	35.50	36.01	836,819
23 Jun 16	39.77000 +0.57	39.78	38.97	39.49	428,120
22 Jun 16	39.20000 +0.52	39.50	38.51	39.09	385,216
21 Jun 16	38.68000 -0.08	38.94	38.42	38.79	226,455
20 Jun 16	38.75500 +1.40	39.11	37.97	38.20	368,770
17 Jun 16	37.35500 +0.15	37.90	37.07	37.75	489,716
16 Jun 16	37.20000 +0.00	37.42	36.61	36.98	331,962
15 Jun 16	37.20000 -0.47	38.10	37.20	37.81	440,326
14 Jun 16	37.67500 -0.81	38.29	37.53	37.90	419,394
13 Jun 16	38.48000 -0.85	38.86	37.78	38.80	486,153
10 Jun 16	39.33000 -1.12	40.33	39.17	40.20	367,774
09 Jun 16	40.45000 -0.43	40.85	40.16	40.80	300,308
08 Jun 16	40.88000 -0.66	41.56	40.60	41.47	481,877
07 Jun 16	41.54000 +0.44	41.56	40.59	41.25	436,144
06 Jun 16	41.10000 +0.03	41.23	40.88	41.06	197,983
03 Jun 16	41.07000 -0.81	42.12	40.83	41.90	286,497
02 Jun 16	41.87500 -0.12	42.28	41.81	42.20	220,199
01 Jun 16	41.99500 -0.40	42.54	41.87	42.30	305,215
31 May 16	42.39000 -0.49	42.87	42.22	42.85	391,774
30 May 16	42.88000 +0.06	43.01	42.67	42.85	118,119
27 May 16	42.82500 +0.34	42.83	42.31	42.46	257,904
26 May 16	42.48500 -0.42	43.07	42.36	42.97	257,844
25 May 16	42.91000 -0.70	43.90	42.80	43.90	300,635
24 May 16	43.61000 +0.06	43.78	43.11	43.43	339,478
23 May 16	43.55500 -0.38	44.18	43.56	43.97	264,671
20 May 16	43.94000 -0.52	44.06	43.51	43.76	352,461
19 May 16	44.45500 -1.01	45.31	44.46	45.12	360,794
18 May 16	45.46500 +0.08	45.79	45.00	45.10	491,829
17 May 16	45.39000 +2.22	45.57	43.60	43.63	552,993
13 May 16	43.16500 +0.13	43.23	42.60	43.00	378,590
12 May 16	43.03500 -0.28	43.91	42.90	42.94	386,961
11 May 16	43.32000 -0.10	43.65	43.26	43.65	298,276
10 May 16	43.42500 -0.23	44.04	43.35	43.84	412,321
09 May 16	43.65500 +0.54	43.89	43.26	43.49	354,130
06 May 16	43.11500 -0.40	43.53	42.99	43.26	262,801
05 May 16	43.51500 -0.24	44.03	43.19	44.03	177,348
04 May 16	43.75500 +0.21	44.02	43.22	43.51	322,778
03 May 16	43.54500 -0.13	43.70	43.28	43.68	358,445
02 May 16	43.67000 +1.03	43.82	42.70	42.70	243,478
29 Apr 16	42.63500 -0.46	43.03	42.36	42.83	295,227
28 Apr 16	43.09500 -0.53	43.69	42.79	43.63	245,358
27 Apr 16	43.63000 +0.30	43.88	43.08	43.56	209,416
26 Apr 16	43.33000 +0.43	43.44	43.03	43.09	292,100
25 Apr 16	42.90500 -0.18	43.22	42.74	43.19	269,643
22 Apr 16	43.08500 -0.34	43.58	43.00	43.31	224,068
21 Apr 16	43.42500 -1.01	44.66	43.26	44.66	301,669
20 Apr 16	44.44000 -0.32	44.88	44.21	44.70	192,004
19 Apr 16	44.75500 +1.02	44.83	43.85	43.97	262,411
18 Apr 16	43.73500 -0.03	44.10	43.22	43.33	207,487
15 Apr 16	43.76500 -0.78	44.53	43.72	44.53	303,258
14 Apr 16	44.54500 -0.20	44.94	44.39	44.75	245,036
13 Apr 16	44.74500 +0.99	44.74	44.21	44.27	282,038
12 Apr 16	43.76000 +0.05	44.01	43.06	44.01	250,778
11 Apr 16	43.70500 -0.45	44.17	43.42	44.17	193,539
08 Apr 16	44.15500 +0.35	44.30	43.63	44.01	223,540
07 Apr 16	43.80500 -0.59	44.94	43.59	44.42	228,371
06 Apr 16	44.39500 +0.63	44.47	43.68	43.80	327,846
05 Apr 16	43.76500 -0.82	44.33	43.61	43.94	345,884
04 Apr 16	44.58500 +0.01	44.96	44.28	44.30	355,252
01 Apr 16	44.57000 +0.47	44.63	43.47	43.62	324,229
31 Mar 16	44.10500 -0.07	44.40	43.98	43.98	370,891
30 Mar 16	44.17500 +0.88	44.24	43.42	43.60	327,253
29 Mar 16	43.30000 +0.17	43.34	42.56	43.31	335,070
24 Mar 16	43.12500 -0.63	43.53	43.03	43.31	233,704
23 Mar 16	43.76000 +0.18	44.19	43.49	43.66	252,618
22 Mar 16	43.58000 +0.83	43.58	42.09	42.50	380,611
21 Mar 16	42.75000 -0.69	43.56	42.06	43.48	521,971
18 Mar 16	43.44500 +1.26	44.70	42.46	42.59	967,702
17 Mar 16	42.18000 -2.31	45.00	41.42	45.00	1,078,105
16 Mar 16	44.49500 -0.94	45.73	44.49	45.73	555,714
15 Mar 16	45.44000 +0.02	45.56	45.01	45.21	264,030
14 Mar 16	45.42000 +0.77	45.60	45.00	45.00	213,055
11 Mar 16	44.64500 +0.84	44.78	44.06	44.49	216,959
10 Mar 16	43.80500 -0.67	45.53	43.81	44.67	371,390
09 Mar 16	44.47000 +0.68	44.61	43.63	43.76	397,109
08 Mar 16	43.79500 -0.37	44.02	43.01	44.02	364,929
07 Mar 16	44.16000 -0.61	44.75	43.99	44.54	231,636
04 Mar 16	44.77000 -0.19	45.33	44.51	45.01	313,865
03 Mar 16	44.96000 -0.76	45.91	44.83	45.91	250,486
02 Mar 16	45.72500 -0.28	46.69	45.39	46.37	359,697
01 Mar 16	46.01000 +0.90	46.01	44.90	45.28	277,072
29 Feb 16	45.11000 +0.71	45.11	43.72	44.21	434,408
26 Feb 16	44.40000 +0.37	44.65	44.06	44.40	265,234
25 Feb 16	44.03000 +1.18	44.06	43.04	43.10	196,023
24 Feb 16	42.85000 -1.25	44.15	42.50	44.10	410,593
23 Feb 16	44.10000 -0.02	44.46	43.49	43.60	249,719
22 Feb 16	44.12000 +0.33	44.52	43.83	43.96	318,980
19 Feb 16	43.79500 +0.26	44.13	43.33	43.54	398,289
18 Feb 16	43.53000 +0.40	43.90	43.06	43.51	313,403
17 Feb 16	43.13000 +0.60	43.29	42.74	42.80	319,661
16 Feb 16	42.53500 +0.06	42.99	41.96	42.99	520,439
15 Feb 16	42.47500 +1.07	42.79	41.85	42.08	384,821
12 Feb 16	41.40000 +0.17	41.81	41.08	41.44	524,722
11 Feb 16	41.23000 -0.98	41.82	40.90	41.70	433,216
10 Feb 16	42.21000 +0.77	42.88	41.36	41.84	413,710
09 Feb 16	41.43500 +0.25	41.87	40.36	41.03	647,101
08 Feb 16	41.19000 -3.31	44.54	40.90	44.48	607,740
05 Feb 16	44.49500 -0.89	45.92	44.33	45.50	370,530
04 Feb 16	45.38500 -0.74	46.47	44.76	46.47	313,347
03 Feb 16	46.12000 -0.28	46.83	45.83	46.47	253,559
02 Feb 16	46.39500 -0.67	47.13	46.12	47.02	291,572
01 Feb 16	47.06500 -0.40	47.74	46.67	47.59	236,301
29 Jan 16	47.46500 +1.53	47.47	46.28	46.69	355,492
28 Jan 16	45.93000 -1.10	47.01	45.68	46.75	231,480
27 Jan 16	47.03500 +0.31	47.08	46.42	46.72	259,200
26 Jan 16	46.72000 -0.14	46.92	46.00	46.23	265,270
25 Jan 16	46.86000 +0.12	47.12	46.49	47.10	270,624
22 Jan 16	46.74000 +2.00	47.26	45.21	45.71	588,326
21 Jan 16	44.74500 -0.06	45.18	44.03	44.65	425,365
20 Jan 16	44.80500 -0.97	45.22	44.50	45.00	332,835
19 Jan 16	45.77000 +1.28	46.01	45.26	45.62	452,517
18 Jan 16	44.49500 -0.31	45.28	43.38	44.79	440,068
15 Jan 16	44.80000 -2.11	47.28	44.56	46.92	537,114
14 Jan 16	46.91000 -1.72	48.19	46.27	48.19	508,623
13 Jan 16	48.62500 -0.08	49.53	48.56	49.20	388,123
12 Jan 16	48.71000 +0.11	49.38	48.50	48.74	372,782
11 Jan 16	48.60000 +0.52	49.28	47.45	47.85	427,022
08 Jan 16	48.08000 -0.40	48.81	47.99	48.35	363,958
07 Jan 16	48.48000 -0.42	48.71	47.10	47.47	443,596
06 Jan 16	48.89500 -0.85	49.63	48.44	49.52	272,798
05 Jan 16	49.75000 +0.60	49.88	48.94	49.79	301,915
04 Jan 16	49.15500 -1.76	49.80	48.89	49.80	347,867
30 Dec 15	50.91000 -0.23	51.35	50.83	51.18	100,507
29 Dec 15	51.14000 +1.08	51.24	50.01	50.35	234,348
28 Dec 15	50.06000 +0.05	50.27	49.89	50.21	92,645
23 Dec 15	50.01000 +0.53	50.27	49.47	49.78	164,711
22 Dec 15	49.48000 +0.06	49.91	49.03	49.70	161,064
21 Dec 15	49.42500 -0.91	50.67	49.42	50.35	354,138
18 Dec 15	50.33000 -0.77	51.03	50.21	50.90	491,409
17 Dec 15	51.10000 +0.28	51.69	50.93	51.50	324,504
16 Dec 15	50.82000 +0.22	51.66	50.65	50.65	305,824
15 Dec 15	50.60000 +1.52	50.85	49.31	49.43	288,364
14 Dec 15	49.08000 -0.51	50.08	48.99	50.04	325,143
11 Dec 15	49.59500 -0.84	50.35	49.36	50.18	297,552
10 Dec 15	50.44000 +0.04	50.68	49.38	50.01	222,865
09 Dec 15	50.40000 -0.31	50.95	50.25	50.88	298,036
08 Dec 15	50.71000 -0.54	51.46	50.40	51.34	321,337
07 Dec 15	51.25000 +0.79	51.94	50.45	50.61	359,485
04 Dec 15	50.46000 +0.28	50.58	49.61	50.00	336,744
03 Dec 15	50.18000 -1.17	51.93	50.06	51.56	498,588
02 Dec 15	51.35000 +0.67	51.73	50.69	50.96	326,944
01 Dec 15	50.68000 +0.23	51.18	50.50	50.64	337,387
30 Nov 15	50.45000 +0.34	50.48	49.87	50.25	445,219
27 Nov 15	50.11000 +0.33	50.26	49.44	49.63	155,142
26 Nov 15	49.78500 +0.17	50.31	49.55	49.74	224,897
25 Nov 15	49.61000 +1.72	49.76	47.88	48.00	382,965
24 Nov 15	47.89500 -0.91	49.01	47.65	48.88	311,718
23 Nov 15	48.80500 +0.28	49.08	48.60	48.79	357,435
20 Nov 15	48.52500 +0.30	48.71	48.21	48.40	312,444
19 Nov 15	48.23000 +0.26	48.69	48.14	48.14	330,820
18 Nov 15	47.97500 +0.27	48.05	47.62	47.65	473,597
17 Nov 15	47.70500 +1.03	48.82	47.22	48.30	579,004
16 Nov 15	46.67500 +0.65	46.70	45.40	45.50	284,553
13 Nov 15	46.02500 -0.34	46.45	45.42	46.43	342,351
12 Nov 15	46.36500 -0.63	47.12	46.31	47.00	261,647
11 Nov 15	47.00000 +0.81	47.93	46.33	46.35	420,829
10 Nov 15	46.19500 -0.58	46.85	45.94	46.85	389,760
09 Nov 15	46.77500 -0.80	47.67	46.69	47.66	202,951
06 Nov 15	47.57500 +0.05	47.82	47.21	47.39	215,853
05 Nov 15	47.52500 +1.04	47.65	46.54	46.67	370,600
04 Nov 15	46.48500 -1.17	47.78	46.34	47.75	433,758
03 Nov 15	47.65000 +0.05	47.90	47.11	47.67	252,505
02 Nov 15	47.60000 +0.34	48.06	46.58	46.62	222,154
30 Oct 15	47.25500 -0.58	48.03	46.99	48.03	312,186
29 Oct 15	47.83000 +0.32	47.99	47.50	47.76	149,053
28 Oct 15	47.51000 +0.13	47.85	47.29	47.54	207,892
27 Oct 15	47.38000 -0.78	48.69	47.38	48.21	290,297
26 Oct 15	48.16000 +0.41	48.27	47.30	47.65	302,402
23 Oct 15	47.75000 +0.99	48.14	46.96	47.10	601,566
22 Oct 15	46.76500 +0.08	47.38	46.46	46.53	346,790
21 Oct 15	46.69000 +0.63	46.76	46.01	46.10	181,860
20 Oct 15	46.06000 +0.08	46.22	45.40	45.44	168,396
19 Oct 15	45.98500 +0.44	46.20	45.42	45.50	164,738
16 Oct 15	45.54500 +0.51	45.78	45.17	45.25	249,477
15 Oct 15	45.03000 +0.57	45.28	44.53	44.71	209,334
14 Oct 15	44.46000 -0.44	44.82	44.24	44.70	195,502
13 Oct 15	44.90500 -0.23	45.10	44.62	45.10	330,307
12 Oct 15	45.13500 -0.73	46.09	44.54	46.03	405,761
09 Oct 15	45.86000 -1.14	47.51	45.70	47.45	302,967
08 Oct 15	47.00000 +0.08	47.37	46.81	46.92	244,799
07 Oct 15	46.92500 -0.78	47.95	46.83	47.85	364,670
06 Oct 15	47.70500 +0.67	47.91	46.89	46.89	489,541
05 Oct 15	47.03500 +2.03	47.03	45.46	45.75	587,376
02 Oct 15	45.00000 +0.23	45.42	44.24	45.00	345,182
01 Oct 15	44.77000 -0.49	45.82	44.44	45.82	315,472
30 Sep 15	45.26500 +0.78	45.44	44.80	45.44	343,803
29 Sep 15	44.48500 -0.56	45.07	44.17	44.47	316,025
28 Sep 15	45.05000 -0.60	45.83	44.85	45.59	305,611
25 Sep 15	45.65000 +2.07	45.89	44.23	44.35	356,579
24 Sep 15	43.58500 +0.12	44.04	43.26	43.77	311,403
23 Sep 15	43.46500 -0.19	43.81	43.08	43.51	290,970
22 Sep 15	43.65000 -0.92	44.94	43.57	44.79	313,954
21 Sep 15	44.57500 +0.56	44.82	43.55	43.92	260,196
18 Sep 15	44.01500 -0.40	44.49	43.71	44.29	324,395
17 Sep 15	44.41000 +0.15	44.54	44.09	44.33	147,722
16 Sep 15	44.26000 +0.46	44.63	43.95	44.12	190,395
15 Sep 15	43.80000 +0.27	44.03	43.41	43.69	224,012
14 Sep 15	43.52500 -0.03	43.87	43.38	43.51	157,046
11 Sep 15	43.56000 -0.44	44.26	43.35	44.26	183,178
10 Sep 15	44.00000 -0.05	44.39	43.38	43.38	264,738
09 Sep 15	44.05000 +0.31	44.72	43.92	44.58	240,371
08 Sep 15	43.74000 +0.74	44.12	43.17	43.17	231,888
07 Sep 15	43.00000 +0.38	43.18	42.52	43.03	178,561
04 Sep 15	42.62500 -0.79	43.20	42.28	42.90	360,557
03 Sep 15	43.41500 +0.69	43.51	43.04	43.21	286,422
02 Sep 15	42.72500 -0.03	43.20	42.24	42.92	250,650
01 Sep 15	42.75000 -0.60	43.08	42.26	42.82	272,780
31 Aug 15	43.34500 -0.47	43.80	43.04	43.49	336,575
28 Aug 15	43.82000 +0.15	43.92	43.11	43.92	248,070
27 Aug 15	43.67500 +1.13	43.98	43.20	43.70	336,888
26 Aug 15	42.54000 -0.72	43.47	42.49	42.92	565,464
25 Aug 15	43.25500 +2.26	43.44	41.18	41.63	710,054
24 Aug 15	40.99000 -1.06	40.99	38.41	40.03	1,082,114
21 Aug 15	42.05500 -1.47	43.32	41.76	41.98	422,505
20 Aug 15	43.52500 -1.84	45.14	43.40	44.92	469,277
19 Aug 15	45.36500 -0.92	46.07	45.26	46.00	276,326
18 Aug 15	46.28500 -0.20	46.69	46.09	46.48	226,147
17 Aug 15	46.48500 +0.72	46.87	45.98	46.23	289,431
14 Aug 15	45.77000 +0.22	46.14	45.30	46.04	252,322
13 Aug 15	45.55000 +1.20	47.88	44.13	46.97	771,368
12 Aug 15	44.35000 -1.01	45.08	44.04	44.96	441,532
11 Aug 15	45.35500 -0.48	46.06	45.24	45.94	289,264
10 Aug 15	45.83000 +0.39	45.85	45.20	45.65	161,370
07 Aug 15	45.44500 -0.03	45.85	44.90	45.52	353,115
06 Aug 15	45.47500 -0.73	46.40	45.40	46.15	281,467
05 Aug 15	46.20500 +0.73	46.21	45.64	45.68	221,466
04 Aug 15	45.48000 -0.31	45.80	45.38	45.74	267,351
03 Aug 15	45.78500 +0.75	45.97	44.65	44.65	255,024
31 Jul 15	45.03500 +0.24	45.58	44.71	44.99	338,956
30 Jul 15	44.79000 -0.09	45.78	44.46	45.26	263,578
29 Jul 15	44.88000 +0.18	45.25	44.74	45.03	262,087
28 Jul 15	44.70000 +0.62	44.70	44.03	44.20	387,412
27 Jul 15	44.08000 -1.38	45.40	44.08	45.34	370,197
24 Jul 15	45.46500 -0.19	46.03	45.41	45.63	254,745
23 Jul 15	45.66000 +0.03	46.30	45.47	46.07	281,126
22 Jul 15	45.62500 -0.08	45.72	45.10	45.19	304,860
21 Jul 15	45.70000 -0.58	46.38	45.38	46.23	303,587
20 Jul 15	46.28500 +0.49	46.89	46.00	46.03	428,238
17 Jul 15	45.80000 +0.25	46.20	45.44	45.76	495,617
16 Jul 15	45.55000 +1.33	45.63	44.32	44.40	406,493
15 Jul 15	44.22500 +0.65	44.94	43.78	43.78	534,294
14 Jul 15	43.57000 +1.23	43.60	42.35	42.38	524,941
13 Jul 15	42.34000 +0.34	42.62	42.08	42.60	503,896
10 Jul 15	42.00000 +2.53	42.43	40.85	41.10	841,028
09 Jul 15	39.47000 +0.79	39.58	38.68	38.70	230,124
08 Jul 15	38.68000 -0.40	39.18	38.53	39.11	250,771
07 Jul 15	39.08000 -0.50	39.88	39.07	39.80	346,096
06 Jul 15	39.58000 -0.26	39.63	39.17	39.33	329,905
03 Jul 15	39.84500 +0.03	40.21	39.69	39.90	149,938
02 Jul 15	39.82000 -0.62	40.69	39.66	40.63	231,238
01 Jul 15	40.44000 +0.56	40.97	40.24	40.31	367,931
30 Jun 15	39.87500 -0.42	40.40	39.78	40.22	411,661
29 Jun 15	40.30000 -1.12	41.10	38.78	39.00	394,836
26 Jun 15	41.41500 +0.09	41.63	41.12	41.15	209,113
25 Jun 15	41.32500 +0.17	41.65	40.90	41.00	286,678
24 Jun 15	41.15000 -0.47	41.80	40.67	41.78	393,041
23 Jun 15	41.61500 +1.03	42.04	40.97	41.03	363,570
22 Jun 15	40.58500 +1.17	40.76	40.10	40.53	346,208
19 Jun 15	39.41000 -0.31	40.10	39.33	39.92	437,856
18 Jun 15	39.72500 +0.38	39.78	38.54	39.14	303,334
17 Jun 15	39.34500 -0.31	40.08	39.25	39.67	244,439
16 Jun 15	39.66000 -0.10	39.74	39.15	39.60	298,431
15 Jun 15	39.76000 -0.64	40.05	39.63	39.96	241,098
12 Jun 15	40.40000 -0.71	40.98	39.68	40.97	289,733
11 Jun 15	41.11000 +0.19	41.35	40.69	40.81	413,665
10 Jun 15	40.92000 +1.29	40.92	39.24	39.47	563,641
09 Jun 15	39.63000 -0.37	40.00	39.17	39.81	376,625
08 Jun 15	40.00000 -0.84	40.90	40.00	40.84	232,199
05 Jun 15	40.84000 -0.67	41.51	40.51	41.35	320,835
04 Jun 15	41.51000 -0.72	42.24	41.19	42.03	330,649
03 Jun 15	42.22500 -0.02	42.58	42.10	42.42	251,160
02 Jun 15	42.24500 -0.34	43.01	42.06	42.66	266,922
01 Jun 15	42.58000 +0.12	42.98	42.28	42.53	221,431
29 May 15	42.46000 -0.73	43.10	42.35	43.10	391,727
28 May 15	43.19000 +0.04	43.58	42.99	43.10	265,660
27 May 15	43.15000 +0.31	43.29	42.76	42.86	243,546
26 May 15	42.84000 -0.25	43.74	42.69	43.47	325,146
22 May 15	43.09000 -0.55	43.25	42.81	43.04	352,546
21 May 15	43.64000 -0.44	44.19	43.15	43.88	475,579
20 May 15	44.07500 -0.49	44.95	43.78	44.79	565,215
19 May 15	44.57000 +3.27	44.58	41.22	41.30	996,390
18 May 15	41.30000 +0.63	41.30	40.29	40.94	383,471
15 May 15	40.67000 -0.14	41.26	40.45	41.00	324,986
14 May 15	40.81000 +0.47	40.83	39.85	40.19	192,702
13 May 15	40.34000 +0.14	40.85	40.15	40.44	284,368
12 May 15	40.20000 -0.32	40.52	39.54	40.48	318,996
11 May 15	40.52000 +0.28	40.67	40.15	40.20	350,865
08 May 15	40.24500 +0.73	40.42	39.44	39.95	449,294
07 May 15	39.51500 +0.51	39.56	38.44	38.99	389,722
06 May 15	39.00000 -0.22	39.76	38.90	39.30	289,323
05 May 15	39.22000 -1.13	40.90	39.06	40.44	620,055
04 May 15	40.35500 +0.18	40.57	39.72	40.11	239,012
30 Apr 15	40.17500 -0.02	40.69	38.84	40.04	689,449
29 Apr 15	40.19500 -0.77	41.47	40.19	41.13	478,577
28 Apr 15	40.96500 -0.54	41.99	40.51	41.56	697,016
27 Apr 15	41.50500 +0.26	41.64	40.72	41.42	581,665
24 Apr 15	41.24500 -0.17	41.71	41.05	41.54	458,446
23 Apr 15	41.42000 -0.99	42.52	41.38	42.20	328,884
22 Apr 15	42.40500 +0.07	42.74	41.87	42.37	346,652
21 Apr 15	42.33500 +0.41	43.04	42.19	42.33	438,260
20 Apr 15	41.92500 +0.56	42.01	41.11	41.35	343,092
17 Apr 15	41.37000 -0.88	42.48	41.15	42.00	427,224
16 Apr 15	42.25000 -0.74	43.09	41.85	42.99	378,193
15 Apr 15	42.99000 -0.82	43.90	42.87	43.82	594,062
14 Apr 15	43.81500 -0.32	44.40	43.65	44.08	348,879
13 Apr 15	44.13000 +0.08	44.19	43.65	43.95	290,697
10 Apr 15	44.05000 +0.85	44.28	43.60	43.82	401,718
09 Apr 15	43.20000 -0.04	43.69	42.69	43.29	464,858
08 Apr 15	43.24000 -0.68	43.92	42.83	43.92	517,234
07 Apr 15	43.92500 +0.83	43.97	43.01	43.50	495,968
02 Apr 15	43.09000 -0.30	43.47	42.56	43.40	426,415
01 Apr 15	43.39000 +0.99	43.98	41.65	42.17	745,700
31 Mar 15	42.40500 -0.29	43.08	42.08	42.70	535,271
30 Mar 15	42.69500 +0.19	43.05	42.53	42.78	388,698
27 Mar 15	42.50500 +1.13	42.78	41.69	41.69	566,348
26 Mar 15	41.37500 +0.07	41.47	38.23	40.20	898,323
25 Mar 15	41.30500 -0.83	42.26	41.05	41.80	338,345
24 Mar 15	42.13500 +0.14	42.22	41.58	41.94	197,027
23 Mar 15	41.99500 -0.43	42.23	41.45	42.23	295,079
20 Mar 15	42.42500 +0.51	42.51	41.97	42.06	520,331
19 Mar 15	41.92000 +0.98	42.01	40.94	40.94	377,293
18 Mar 15	40.94000 -0.31	41.50	40.72	41.35	370,254
17 Mar 15	41.24500 -0.47	41.71	40.58	41.70	413,282
16 Mar 15	41.71500 +0.31	41.90	41.40	41.56	277,442
13 Mar 15	41.40000 +0.28	41.84	40.92	41.33	226,692
12 Mar 15	41.11500 +0.12	41.40	40.90	40.99	242,014
11 Mar 15	41.00000 +0.86	41.08	40.15	40.15	273,581
10 Mar 15	40.14000 -0.06	40.49	39.83	40.22	271,504
09 Mar 15	40.20000 -0.04	40.42	39.84	40.14	178,172
06 Mar 15	40.24000 +0.27	40.34	40.03	40.06	233,171
05 Mar 15	39.97500 +0.20	40.22	39.76	39.90	332,046
04 Mar 15	39.77500 -0.07	40.02	39.19	39.98	316,829
03 Mar 15	39.84500 -0.42	40.38	39.73	40.24	359,301
02 Mar 15	40.27000 +0.19	40.43	39.83	39.94	295,545
27 Feb 15	40.07500 -0.19	40.35	39.75	40.21	372,814
26 Feb 15	40.26500 +0.18	40.34	39.74	40.06	223,031
25 Feb 15	40.08000 +0.45	40.08	39.62	39.65	254,851
24 Feb 15	39.63500 -0.68	40.51	39.44	40.47	267,898
23 Feb 15	40.31500 +0.48	40.31	39.63	40.00	229,169
20 Feb 15	39.83000 +0.23	39.88	39.31	39.65	220,103
19 Feb 15	39.60500 +0.15	39.62	39.01	39.43	386,311
18 Feb 15	39.45000 +0.03	39.96	39.32	39.72	283,141
17 Feb 15	39.42500 -0.66	40.13	38.97	40.13	318,958
16 Feb 15	40.08000 +0.15	40.20	39.89	40.08	206,659
13 Feb 15	39.93000 -0.37	40.38	39.79	40.37	379,497
12 Feb 15	40.30000 -0.31	40.70	40.15	40.60	371,341
11 Feb 15	40.61000 +0.56	40.64	39.92	40.17	298,762
10 Feb 15	40.05500 +0.88	40.50	39.18	39.21	546,294
09 Feb 15	39.17500 -0.49	39.47	38.70	39.35	308,346
06 Feb 15	39.66000 -0.13	39.86	38.69	39.80	364,449
05 Feb 15	39.79500 +0.45	39.88	38.85	39.03	432,292
04 Feb 15	39.34000 +0.84	39.34	38.19	38.55	531,454
03 Feb 15	38.50000 +0.13	38.72	38.17	38.49	338,847
02 Feb 15	38.37500 -0.10	38.65	37.77	38.43	433,582
30 Jan 15	38.47000 -0.25	39.20	38.29	39.00	405,864
29 Jan 15	38.72000 -0.22	39.22	38.44	38.80	278,397
28 Jan 15	38.94500 +1.13	39.22	38.10	38.11	548,581
27 Jan 15	37.81000 -1.04	38.99	37.74	38.99	382,084
26 Jan 15	38.85000 +0.91	39.09	37.69	37.81	464,367
23 Jan 15	37.94000 -0.04	38.70	37.81	38.04	461,175
22 Jan 15	37.98000 +0.60	38.01	37.29	37.38	439,404
21 Jan 15	37.38000 -0.72	37.85	36.17	36.92	916,493
20 Jan 15	38.10000 -0.03	38.35	37.95	38.11	498,485
19 Jan 15	38.12500 -0.55	38.81	37.20	38.81	527,023
16 Jan 15	38.67500 -0.04	38.85	38.28	38.49	334,789
15 Jan 15	38.71500 +0.06	38.79	37.50	38.25	512,233
14 Jan 15	38.65000 -0.51	39.33	38.49	38.80	231,325
13 Jan 15	39.16500 +0.19	39.25	38.65	38.90	479,757
12 Jan 15	38.98000 +0.11	39.28	38.58	39.22	368,060
09 Jan 15	38.86500 +1.21	39.49	38.70	39.00	779,089
08 Jan 15	37.66000 +0.86	37.76	37.26	37.27	348,876
07 Jan 15	36.80000 +0.19	37.16	36.59	36.69	225,839
06 Jan 15	36.61000 -0.51	37.25	36.58	36.99	235,630
05 Jan 15	37.12000 -0.53	37.90	36.96	37.53	319,057
02 Jan 15	37.65500 +0.17	37.89	37.23	37.44	198,432
30 Dec 14	37.48500 +0.15	37.56	37.19	37.24	128,783
29 Dec 14	37.33500 -0.46	37.89	37.03	37.89	192,840
23 Dec 14	37.79500 +0.03	37.94	37.60	37.72	141,370
22 Dec 14	37.76000 +0.75	37.85	37.19	37.20	207,179
19 Dec 14	37.00500 -0.27	37.80	36.80	37.30	823,578
18 Dec 14	37.28000 +1.48	37.50	36.14	36.25	640,544
17 Dec 14	35.80000 -0.28	36.00	35.33	35.62	376,371
16 Dec 14	36.08500 +0.58	36.12	35.31	35.50	443,813
15 Dec 14	35.50000 -0.80	36.56	35.47	36.49	373,646
12 Dec 14	36.30000 -0.33	36.77	36.01	36.40	607,644
11 Dec 14	36.63500 +1.02	36.75	35.33	35.33	491,680
10 Dec 14	35.61000 +0.05	36.00	35.47	35.90	247,900
09 Dec 14	35.56000 -0.70	36.25	35.54	36.05	380,311
08 Dec 14	36.26000 -0.23	36.55	36.23	36.49	262,458
05 Dec 14	36.48500 +1.14	36.79	36.06	36.24	620,355
04 Dec 14	35.35000 +0.14	35.73	35.17	35.18	274,828
03 Dec 14	35.21000 +0.26	35.38	34.91	35.00	294,791
02 Dec 14	34.95000 -0.28	35.33	34.44	35.22	437,867
01 Dec 14	35.23000 -0.19	35.44	34.99	35.18	376,884
28 Nov 14	35.42500 -0.08	35.72	35.13	35.56	385,756
27 Nov 14	35.50500 +0.04	35.58	35.33	35.50	232,256
26 Nov 14	35.46500 -0.08	35.75	35.24	35.51	289,676
25 Nov 14	35.54500 -0.07	35.98	35.32	35.80	467,344
24 Nov 14	35.61500 +0.53	35.79	34.91	35.06	759,403
21 Nov 14	35.08500 +0.09	35.53	34.90	34.99	521,361
20 Nov 14	34.99500 -0.07	35.13	34.74	35.01	524,009
19 Nov 14	35.06500 +0.10	35.42	34.78	35.00	440,274
18 Nov 14	34.96000 +0.67	34.96	33.98	34.50	772,939
17 Nov 14	34.29000 +0.54	34.31	33.37	33.50	501,449
14 Nov 14	33.75000 +0.75	33.88	33.13	33.22	565,162
13 Nov 14	33.00000 +0.33	33.17	32.72	33.06	372,797
12 Nov 14	32.67500 +0.10	32.72	32.41	32.62	362,582
11 Nov 14	32.57000 +0.35	32.74	32.25	32.30	353,334
10 Nov 14	32.22500 +0.36	32.22	31.60	31.70	314,794
07 Nov 14	31.86000 -0.54	32.40	31.74	32.37	223,380
06 Nov 14	32.40000 +0.21	32.63	31.99	32.15	445,111
05 Nov 14	32.19000 +0.71	32.22	31.62	31.62	319,413
04 Nov 14	31.47500 -0.06	32.03	31.41	31.55	371,443
03 Nov 14	31.53500 +0.33	31.58	31.09	31.25	281,036
31 Oct 14	31.20500 +0.38	31.85	30.98	31.41	465,147
30 Oct 14	30.83000 -0.53	31.39	30.49	31.39	465,418
29 Oct 14	31.36500 +0.26	31.63	31.17	31.18	353,398
28 Oct 14	31.10500 +0.22	31.38	31.01	31.15	190,880
27 Oct 14	30.88500 -0.27	31.64	30.70	31.46	274,036
24 Oct 14	31.15500 -0.05	31.31	30.97	30.97	291,338
23 Oct 14	31.20000 -0.10	31.51	30.80	31.20	248,682
22 Oct 14	31.30500 +0.39	31.35	30.85	31.04	349,299
21 Oct 14	30.92000 +0.76	30.94	29.91	30.14	346,853
20 Oct 14	30.15500 -0.55	30.90	30.03	30.90	349,021
17 Oct 14	30.70500 +1.19	30.82	29.53	29.81	599,473
16 Oct 14	29.51000 -0.35	30.58	29.01	29.95	1,074,236
15 Oct 14	29.86000 -1.02	30.94	29.62	30.90	627,343
14 Oct 14	30.88000 +1.00	31.08	29.94	30.22	581,217
13 Oct 14	29.88000 -0.42	30.49	29.69	29.69	374,850
10 Oct 14	30.29500 -0.62	30.59	29.55	30.15	889,152
09 Oct 14	30.91500 +0.41	31.33	30.85	30.85	636,524
08 Oct 14	30.50500 -0.59	30.76	30.19	30.69	631,949
07 Oct 14	31.09500 -1.66	32.67	30.98	32.67	757,043
06 Oct 14	32.75500 +0.26	33.42	32.74	32.85	472,558
02 Oct 14	32.50000 -1.00	33.57	31.86	33.44	1,192,202
01 Oct 14	33.50000 -0.19	34.63	33.49	33.60	859,563
30 Sep 14	33.69500 +0.22	33.71	33.19	33.46	494,611
29 Sep 14	33.48000 +0.34	33.67	33.10	33.31	431,809
26 Sep 14	33.14000 +0.26	33.32	32.50	32.92	338,166
25 Sep 14	32.88500 -0.22	33.51	32.79	33.12	459,910
24 Sep 14	33.10500 +0.58	33.10	32.25	32.70	488,599
23 Sep 14	32.53000 -0.47	33.60	32.52	33.31	420,438
22 Sep 14	33.00000 -0.49	33.42	32.96	33.35	305,544
19 Sep 14	33.48500 -0.34	34.28	33.49	34.00	846,765
18 Sep 14	33.82500 +0.93	33.83	32.95	32.99	834,110
17 Sep 14	32.89500 +0.44	33.08	32.47	32.55	1,181,924
16 Sep 14	32.45000 -2.24	32.58	31.75	32.45	4,113,519
15 Sep 14	34.69000 +0.27	34.95	34.15	34.16	310,971
12 Sep 14	34.41500 +0.53	34.42	33.87	34.21	262,632
11 Sep 14	33.88500 +0.27	33.97	33.73	33.90	276,012
10 Sep 14	33.61000 -0.29	33.97	33.58	33.97	205,879
09 Sep 14	33.90000 -0.10	34.20	33.85	34.00	326,381
08 Sep 14	34.00500 +0.10	34.15	33.78	34.05	305,622
05 Sep 14	33.91000 -0.09	34.08	33.74	34.00	505,018
04 Sep 14	34.00000 +0.39	34.05	33.46	33.56	705,692
03 Sep 14	33.61000 +0.76	34.21	33.03	33.06	721,605
02 Sep 14	32.85500 +0.06	33.03	32.72	33.02	321,997
01 Sep 14	32.80000 +0.10	33.10	32.72	32.92	244,405
29 Aug 14	32.69500 +0.10	32.69	32.35	32.60	336,842
28 Aug 14	32.59500 -0.45	33.12	32.45	33.06	449,244
27 Aug 14	33.05000 +0.15	33.10	32.69	32.89	269,407
26 Aug 14	32.90000 +0.12	32.90	32.41	32.67	177,258
25 Aug 14	32.78000 +0.24	32.84	32.38	32.80	167,167
22 Aug 14	32.54000 -0.05	32.85	32.28	32.77	265,428
21 Aug 14	32.59000 +0.07	32.64	32.28	32.63	310,424
20 Aug 14	32.52000 +0.33	32.52	31.82	32.33	381,430
19 Aug 14	32.19000 -0.17	32.50	31.95	32.44	406,712
18 Aug 14	32.35500 +1.19	32.81	31.91	32.00	485,508
15 Aug 14	31.16000 -0.74	32.02	31.00	32.01	499,863
14 Aug 14	31.90000 +2.07	32.12	29.83	29.89	866,566
13 Aug 14	29.82500 -0.54	30.64	29.83	30.39	588,060
12 Aug 14	30.36500 -0.07	30.77	30.25	30.46	280,304
11 Aug 14	30.43500 +0.77	30.45	29.72	29.96	392,077
08 Aug 14	29.66500 +0.61	29.80	28.51	28.63	665,904
07 Aug 14	29.06000 +0.03	29.41	28.75	28.83	415,159
06 Aug 14	29.03000 -0.13	29.28	28.68	29.00	436,303
05 Aug 14	29.16000 +0.05	29.51	29.07	29.13	568,500
04 Aug 14	29.11500 +0.10	29.42	28.47	28.98	372,386
01 Aug 14	29.01000 -0.94	29.59	28.35	29.50	831,523
31 Jul 14	29.95000 -0.56	30.60	29.88	30.60	437,383
30 Jul 14	30.51000 +0.41	30.68	30.16	30.31	282,160
29 Jul 14	30.10000 -0.05	30.45	30.05	30.24	377,814
28 Jul 14	30.14500 -0.50	30.73	29.91	30.60	389,495
25 Jul 14	30.65000 -0.70	31.24	30.56	31.09	371,353
24 Jul 14	31.35500 +0.31	31.39	30.95	31.09	280,860
23 Jul 14	31.05000 +0.05	31.14	30.81	31.00	371,475
22 Jul 14	31.00000 +0.82	31.06	30.30	30.32	438,066
21 Jul 14	30.18500 -0.22	30.50	30.01	30.50	216,369
18 Jul 14	30.40500 +0.01	30.52	30.00	30.20	480,751
17 Jul 14	30.40000 -0.09	30.68	30.26	30.39	232,845
16 Jul 14	30.49000 +0.11	30.67	30.13	30.28	247,598
15 Jul 14	30.37500 -0.04	30.83	30.12	30.50	432,808
14 Jul 14	30.41500 +0.29	30.50	30.02	30.22	281,467
11 Jul 14	30.12500 +0.17	30.24	29.93	30.00	488,336
10 Jul 14	29.96000 -1.26	31.58	29.83	31.28	912,245
09 Jul 14	31.22000 -0.39	31.75	31.22	31.72	371,565
08 Jul 14	31.61000 -0.25	32.35	31.61	31.86	436,030
07 Jul 14	31.86500 -0.60	32.53	31.69	32.33	390,918
04 Jul 14	32.46500 -0.33	32.88	32.36	32.88	158,849
03 Jul 14	32.79000 -0.03	33.00	32.67	32.94	354,559
02 Jul 14	32.82500 -0.10	33.12	32.67	32.98	363,091
01 Jul 14	32.93000 +0.76	32.95	32.20	32.28	568,558
30 Jun 14	32.17500 -0.07	32.50	32.01	32.32	361,679
27 Jun 14	32.24000 +0.10	32.43	31.53	32.06	515,142
26 Jun 14	32.14000 -0.65	33.01	31.92	32.95	875,869
25 Jun 14	32.79500 -2.33	34.95	32.73	34.94	1,459,451
24 Jun 14	35.12000 -0.40	35.62	35.00	35.51	199,099
23 Jun 14	35.51500 -0.11	35.89	35.10	35.72	289,141
20 Jun 14	35.62500 -0.03	36.10	35.35	35.68	263,842
19 Jun 14	35.65500 +0.04	36.35	35.60	35.89	324,648
18 Jun 14	35.61000 +0.15	35.90	35.37	35.44	447,338
17 Jun 14	35.45500 +0.87	35.46	34.58	34.60	268,121
16 Jun 14	34.58500 -0.19	35.19	34.58	34.73	144,873
13 Jun 14	34.77000 -0.51	35.35	34.51	35.18	373,011
12 Jun 14	35.28000 +0.47	35.33	34.71	35.00	202,686
11 Jun 14	34.80500 -0.45	35.44	34.50	35.40	344,321
10 Jun 14	35.25500 -0.27	35.51	35.04	35.48	413,515
09 Jun 14	35.53000 +0.11	35.71	35.34	35.50	157,809
06 Jun 14	35.41500 +0.01	35.54	34.63	35.00	462,367
05 Jun 14	35.40000 +0.44	35.80	34.97	35.00	415,793
04 Jun 14	34.96000 +0.67	34.96	34.13	34.30	317,734
03 Jun 14	34.29500 +0.00	34.33	33.87	34.22	297,188
02 Jun 14	34.29500 +0.39	34.29	33.88	34.04	323,203
30 May 14	33.90500 +0.23	33.98	32.94	33.69	1,274,843
29 May 14	33.67500 -0.21	33.94	33.20	33.81	193,538
28 May 14	33.88000 -0.16	34.22	33.40	34.16	315,829
27 May 14	34.04000 +0.42	34.26	33.48	33.66	333,046
26 May 14	33.62000 +0.63	33.65	33.15	33.25	145,348
23 May 14	32.98500 -0.22	33.53	32.74	32.87	311,445
22 May 14	33.20000 -0.72	34.01	33.13	34.00	354,850
21 May 14	33.91500 +0.15	34.20	33.60	33.75	321,963
20 May 14	33.77000 +2.08	34.49	32.00	32.01	749,937
19 May 14	31.69500 +0.66	32.59	31.62	32.35	552,748
16 May 14	31.03500 -1.12	32.32	30.94	32.30	332,412
15 May 14	32.15000 +0.37	32.44	31.90	32.06	344,308
14 May 14	31.78500 -0.28	32.39	31.43	32.39	266,986
13 May 14	32.07000 +0.08	32.76	32.06	32.20	328,763
12 May 14	31.98500 +0.28	32.16	31.52	31.91	250,762
09 May 14	31.70000 -0.40	32.12	31.42	32.10	280,613
08 May 14	32.10000 +0.66	32.13	31.27	31.49	375,667
07 May 14	31.43500 +0.15	31.67	30.83	31.00	375,244
06 May 14	31.28500 +0.06	31.81	31.20	31.26	301,998
05 May 14	31.22500 -0.13	31.38	30.73	31.38	225,353
02 May 14	31.35500 +0.41	31.50	30.83	31.19	340,468
30 Apr 14	30.94000 +0.19	30.97	30.36	30.74	376,795
29 Apr 14	30.74500 +0.59	30.83	30.45	30.55	413,138
28 Apr 14	30.15500 -0.40	31.08	30.02	30.74	396,466
25 Apr 14	30.56000 -1.07	31.57	30.51	31.24	503,305
24 Apr 14	31.62500 +0.01	32.10	31.33	31.82	309,114
23 Apr 14	31.61000 -0.19	31.92	31.38	31.84	341,401
22 Apr 14	31.80500 +0.58	31.82	31.42	31.50	352,788
17 Apr 14	31.22500 +0.01	31.61	31.03	31.28	597,508
16 Apr 14	31.21500 +1.37	31.46	30.06	30.06	830,922
15 Apr 14	29.84500 -0.32	30.18	28.84	30.10	1,147,566
14 Apr 14	30.16500 -1.33	31.20	29.33	31.12	1,130,949
11 Apr 14	31.50000 -1.03	32.33	31.13	32.30	642,708
10 Apr 14	32.53500 -1.25	34.13	32.53	33.89	481,756
09 Apr 14	33.78500 +0.39	34.08	33.50	33.62	257,046
08 Apr 14	33.39500 -0.66	34.05	32.28	34.00	613,290
07 Apr 14	34.05500 -1.54	35.40	34.06	35.39	427,368
04 Apr 14	35.59500 +0.68	35.72	35.27	35.27	406,577
03 Apr 14	34.92000 +0.23	35.04	34.60	34.88	367,857
02 Apr 14	34.68500 +0.49	35.09	34.42	34.51	419,030
01 Apr 14	34.20000 +0.12	34.29	34.03	34.10	266,733
31 Mar 14	34.08500 +0.72	34.08	33.56	33.56	403,666
28 Mar 14	33.36500 -0.42	34.15	33.08	33.80	403,337
27 Mar 14	33.79000 +1.60	34.00	33.15	33.64	584,622
26 Mar 14	32.18500 +0.64	32.24	31.57	31.59	228,834
25 Mar 14	31.54500 +0.69	31.70	31.02	31.02	314,129
24 Mar 14	30.85500 -1.56	32.37	30.65	32.35	313,598
21 Mar 14	32.41500 +0.10	32.60	32.23	32.23	272,185
20 Mar 14	32.32000 +0.01	32.38	31.93	32.23	185,446
19 Mar 14	32.31000 +0.15	32.60	31.86	32.10	238,459
18 Mar 14	32.16000 +0.15	32.40	31.87	32.17	227,605
17 Mar 14	32.00500 +0.20	32.40	31.50	31.75	386,822
14 Mar 14	31.80500 -0.60	31.97	31.25	31.82	553,795
13 Mar 14	32.41000 +0.10	32.96	32.35	32.46	272,775
12 Mar 14	32.30500 -0.45	32.72	32.14	32.54	174,870
11 Mar 14	32.76000 -0.15	33.31	32.71	33.01	221,071
10 Mar 14	32.91000 -0.13	33.22	32.67	32.77	169,118
07 Mar 14	33.04000 -0.49	33.67	33.03	33.51	220,337
06 Mar 14	33.53500 -0.06	33.78	33.45	33.78	209,778
05 Mar 14	33.59500 +0.35	33.74	33.08	33.08	257,739
04 Mar 14	33.24000 +0.94	33.41	32.40	32.40	446,798
03 Mar 14	32.30500 -1.41	33.17	32.31	33.17	406,421
28 Feb 14	33.71500 +1.03	33.72	32.60	32.63	392,032
27 Feb 14	32.68000 -0.73	33.46	32.13	33.33	573,962
26 Feb 14	33.41000 -0.22	33.81	33.24	33.71	208,068
25 Feb 14	33.63500 -0.11	33.81	33.48	33.76	215,532
24 Feb 14	33.74000 -0.01	33.79	33.25	33.31	300,853
21 Feb 14	33.75500 -0.25	34.10	33.68	33.99	230,846
20 Feb 14	34.00500 -0.22	34.03	33.49	33.79	308,937
19 Feb 14	34.22500 -0.19	34.78	34.12	34.29	255,760
18 Feb 14	34.42000 +0.14	34.44	34.15	34.23	221,864
17 Feb 14	34.27500 +0.44	34.31	33.92	34.02	174,026
14 Feb 14	33.84000 -0.40	34.46	33.80	34.33	312,056
13 Feb 14	34.23500 +0.45	34.30	33.68	33.87	386,397
12 Feb 14	33.78500 +0.45	33.92	33.35	33.35	306,002
11 Feb 14	33.33000 +0.06	33.50	33.19	33.28	280,473
10 Feb 14	33.27500 -0.10	33.56	33.18	33.44	216,209
07 Feb 14	33.38000 +0.04	33.89	33.30	33.43	387,236
06 Feb 14	33.34000 +0.72	33.34	32.67	32.72	340,448
05 Feb 14	32.62000 +0.09	33.22	32.40	32.49	344,999
04 Feb 14	32.53000 -0.42	32.69	32.02	32.56	309,536
03 Feb 14	32.94500 +0.53	33.29	32.49	32.63	394,656
31 Jan 14	32.42000 +0.63	32.44	31.47	31.79	403,290
30 Jan 14	31.78500 +0.08	31.89	31.38	31.66	285,257
29 Jan 14	31.70000 -0.31	32.56	31.42	32.44	298,483
28 Jan 14	32.01500 +0.87	32.10	31.25	31.30	271,281
27 Jan 14	31.14500 -0.63	31.67	30.75	31.40	499,912
24 Jan 14	31.77500 -1.07	32.88	31.73	32.79	391,883
23 Jan 14	32.85000 -0.55	33.67	32.76	33.40	313,949
22 Jan 14	33.40000 +0.69	33.40	32.76	32.76	305,911
21 Jan 14	32.71000 +0.04	32.98	32.57	32.79	201,029
20 Jan 14	32.66500 -0.21	32.97	32.56	32.90	218,103
17 Jan 14	32.87500 +0.46	33.02	32.28	32.38	365,857
16 Jan 14	32.42000 +0.07	32.71	32.17	32.35	364,950
15 Jan 14	32.35000 +0.24	32.38	32.14	32.19	312,686
14 Jan 14	32.10500 +0.10	32.15	31.33	31.70	232,730
13 Jan 14	32.00500 +0.11	32.31	31.91	32.05	230,935
10 Jan 14	31.90000 -0.07	32.28	31.82	32.10	261,924
09 Jan 14	31.97000 +0.24	32.33	31.72	31.83	285,439
08 Jan 14	31.73000 +0.26	31.85	31.27	31.57	293,542
07 Jan 14	31.46500 +0.07	31.77	31.33	31.55	264,852
06 Jan 14	31.40000 +0.01	31.71	31.15	31.40	201,601
03 Jan 14	31.38500 +0.42	31.50	30.75	31.08	266,153
02 Jan 14	30.97000 +0.05	31.44	30.90	31.00	356,111
30 Dec 13	30.92000 +0.04	30.99	30.70	30.84	102,668
27 Dec 13	30.88000 +0.06	31.00	30.49	30.88	189,721
23 Dec 13	30.81500 +0.51	30.90	30.26	30.42	271,335
20 Dec 13	30.30500 -0.18	30.80	30.19	30.50	1,077,942
19 Dec 13	30.48500 +0.30	30.64	30.26	30.32	310,477
18 Dec 13	30.18500 +0.60	30.53	29.65	29.65	421,740
17 Dec 13	29.58000 +0.39	29.95	29.19	29.19	283,870
16 Dec 13	29.19500 -0.21	29.66	29.06	29.25	271,076
13 Dec 13	29.40500 +0.04	29.64	29.20	29.33	294,081
12 Dec 13	29.36500 -0.19	29.56	29.06	29.42	246,637
11 Dec 13	29.56000 +0.09	29.80	29.39	29.45	206,956
10 Dec 13	29.46500 +0.13	29.75	29.25	29.33	218,008
09 Dec 13	29.34000 +0.00	29.46	29.03	29.37	187,385
06 Dec 13	29.34500 +0.36	29.36	28.86	29.04	198,776
05 Dec 13	28.98500 -0.04	29.08	28.66	28.81	287,047
04 Dec 13	29.02500 +0.16	29.28	28.35	28.60	326,847
03 Dec 13	28.86500 -0.81	30.00	28.76	29.75	533,195
02 Dec 13	29.67500 +0.11	29.84	29.38	29.54	226,866
29 Nov 13	29.56500 -0.02	29.68	29.48	29.58	167,743
28 Nov 13	29.58500 +0.17	29.74	29.44	29.51	152,626
27 Nov 13	29.41000 -0.07	29.52	29.28	29.43	266,940
26 Nov 13	29.48000 +0.16	29.76	29.31	29.36	329,588
25 Nov 13	29.31500 +0.53	29.39	28.78	28.79	335,983
22 Nov 13	28.78500 +0.37	28.97	28.47	28.49	375,280
21 Nov 13	28.41500 -0.26	28.99	28.40	28.63	382,163
20 Nov 13	28.67500 +0.06	28.73	28.38	28.51	265,925
19 Nov 13	28.61500 +0.16	28.76	28.35	28.48	222,240
18 Nov 13	28.46000 -0.39	29.15	28.31	28.92	435,444
15 Nov 13	28.84500 -0.10	29.10	28.54	29.10	420,815
14 Nov 13	28.94500 +1.05	29.06	27.70	28.09	555,063
13 Nov 13	27.89500 +0.16	28.00	27.60	27.87	409,893
12 Nov 13	27.74000 +0.17	27.92	27.28	27.60	341,356
11 Nov 13	27.56500 +0.27	27.70	26.92	26.98	355,285
08 Nov 13	27.30000 -0.40	27.52	26.17	27.25	882,277
07 Nov 13	27.70000 -0.43	28.15	27.68	28.03	389,176
06 Nov 13	28.13500 -0.32	28.97	27.19	28.45	753,386
05 Nov 13	28.45000 -0.74	29.23	28.33	28.83	451,918
04 Nov 13	29.19500 -0.49	29.85	29.03	29.80	299,018
01 Nov 13	29.68000 +0.58	29.82	29.17	29.17	268,076
31 Oct 13	29.10000 -0.48	29.58	28.52	29.58	628,669
30 Oct 13	29.58500 -0.12	29.90	29.43	29.90	268,593
29 Oct 13	29.70000 -0.03	29.84	29.48	29.77	272,699
28 Oct 13	29.73000 +0.08	29.93	29.53	29.78	354,432
25 Oct 13	29.64500 -0.06	29.84	29.51	29.58	284,898
24 Oct 13	29.70000 -0.21	29.99	29.45	29.88	336,141
23 Oct 13	29.91000 -0.58	30.55	29.78	30.43	345,349
22 Oct 13	30.49000 +0.39	30.53	30.14	30.32	221,376
21 Oct 13	30.10500 +0.22	30.17	29.77	29.86	324,861
18 Oct 13	29.88500 +0.35	29.90	29.52	29.60	291,230
17 Oct 13	29.53000 -0.16	29.70	29.43	29.70	252,779
16 Oct 13	29.69000 +0.54	29.70	29.00	29.08	348,413
15 Oct 13	29.15000 +1.02	29.25	28.27	28.27	396,431
14 Oct 13	28.13000 +0.01	28.15	27.90	28.05	269,184
11 Oct 13	28.11500 +0.01	28.41	28.01	28.20	390,253
10 Oct 13	28.10000 +0.03	28.25	28.06	28.15	449,103
09 Oct 13	28.07000 +0.35	28.15	27.72	27.92	440,652
08 Oct 13	27.71500 -0.24	28.05	27.64	27.94	236,449
07 Oct 13	27.95000 -0.24	28.20	27.72	28.20	343,259
04 Oct 13	28.19500 -0.01	28.20	28.05	28.19	294,745
03 Oct 13	28.20000 +0.12	28.28	28.10	28.16	668,421
02 Oct 13	28.08000 -0.11	28.24	27.91	28.20	257,107
01 Oct 13	28.19500 +0.19	28.23	27.95	28.00	631,928
30 Sep 13	28.00000 +0.34	28.07	27.34	27.43	1,068,093
27 Sep 13	27.66000 +0.18	27.75	27.42	27.45	304,618
26 Sep 13	27.47500 +0.50	27.48	26.95	27.05	309,626
25 Sep 13	26.97500 +0.02	27.05	26.78	26.89	208,765
24 Sep 13	26.95000 +0.25	27.05	26.74	26.74	208,309
23 Sep 13	26.70000 +0.03	26.91	26.60	26.75	130,755
20 Sep 13	26.67500 -0.17	27.01	26.67	26.73	592,519
19 Sep 13	26.84000 +0.15	27.00	26.75	26.95	219,908
18 Sep 13	26.69000 -0.24	27.00	26.63	27.00	174,834
17 Sep 13	26.93000 -0.10	27.00	26.70	26.94	162,851
16 Sep 13	27.03000 +0.16	27.05	26.87	26.95	256,605
13 Sep 13	26.87500 +0.16	26.92	26.72	26.73	208,265
12 Sep 13	26.71500 -0.03	26.92	26.57	26.77	158,094
11 Sep 13	26.75000 +0.00	26.90	26.66	26.82	219,618
10 Sep 13	26.75500 +0.22	26.92	26.70	26.70	289,208
09 Sep 13	26.53000 +0.23	26.72	26.28	26.35	238,009
06 Sep 13	26.30000 -0.34	26.68	26.15	26.68	383,798
05 Sep 13	26.63500 +0.20	26.86	26.44	26.50	317,739
04 Sep 13	26.43500 -0.23	26.85	26.17	26.65	225,918
03 Sep 13	26.66000 +0.08	26.83	26.50	26.65	330,180
02 Sep 13	26.58000 +0.44	26.63	26.30	26.40	223,140
30 Aug 13	26.14000 -0.03	26.25	25.80	26.25	382,691
29 Aug 13	26.17000 +0.43	26.20	25.72	25.86	179,586
28 Aug 13	25.74000 -0.15	25.80	25.42	25.69	299,944
27 Aug 13	25.88500 -0.51	26.55	25.74	26.24	425,431
26 Aug 13	26.40000 +0.39	26.40	26.03	26.15	173,730
23 Aug 13	26.01000 +0.23	26.15	25.80	25.80	246,600
22 Aug 13	25.78000 +0.78	25.92	24.94	25.01	377,929
21 Aug 13	25.00000 -0.28	25.39	25.00	25.35	182,306
20 Aug 13	25.28000 -0.07	25.44	25.00	25.26	280,497
19 Aug 13	25.35500 +0.15	25.60	25.25	25.53	270,295
16 Aug 13	25.20000 +0.19	25.31	24.98	25.00	483,574
15 Aug 13	25.01000 -0.60	25.63	24.60	25.63	404,671
14 Aug 13	25.61500 +1.12	26.15	24.43	24.50	1,183,777
13 Aug 13	24.49500 +0.28	24.77	24.23	24.23	231,029
12 Aug 13	24.22000 -0.14	24.44	24.02	24.34	271,009
09 Aug 13	24.35500 +0.06	24.55	24.24	24.42	228,779
08 Aug 13	24.30000 -0.01	24.42	24.19	24.34	197,636
07 Aug 13	24.31000 -0.16	24.47	24.01	24.41	317,058
06 Aug 13	24.47000 +0.43	24.65	24.10	24.10	249,961
05 Aug 13	24.04000 +0.24	24.13	23.88	23.88	184,754
02 Aug 13	23.80000 -0.31	24.28	23.76	24.19	383,674
01 Aug 13	24.10500 -0.45	24.70	24.10	24.58	372,606
31 Jul 13	24.56000 +0.12	24.65	24.34	24.48	346,792
30 Jul 13	24.44000 +0.41	24.55	24.14	24.18	237,284
29 Jul 13	24.03000 +0.33	24.03	23.72	23.77	271,687
26 Jul 13	23.70000 +0.10	23.78	23.38	23.73	254,893
25 Jul 13	23.60500 -0.24	23.95	23.34	23.75	181,218
24 Jul 13	23.84500 +0.59	24.03	23.25	23.26	301,288
23 Jul 13	23.25500 -0.50	23.85	23.20	23.76	323,421
22 Jul 13	23.75500 -0.05	23.89	23.56	23.77	238,272
19 Jul 13	23.80500 -0.02	23.84	23.58	23.70	348,517
18 Jul 13	23.82500 +0.02	23.85	23.56	23.85	403,609
17 Jul 13	23.80500 -0.65	24.41	23.47	24.41	431,439
16 Jul 13	24.45000 -0.10	24.58	24.43	24.57	276,745
15 Jul 13	24.55000 +0.07	24.84	24.46	24.84	315,580
12 Jul 13	24.48000 +0.02	24.57	24.40	24.50	404,597
11 Jul 13	24.45500 +0.66	24.47	23.96	24.00	577,082
10 Jul 13	23.80000 +0.59	24.25	23.43	23.65	775,228
09 Jul 13	23.20500 +0.33	23.20	22.82	22.86	284,936
08 Jul 13	22.87000 +0.44	23.00	22.58	22.65	237,600
05 Jul 13	22.43000 -0.40	23.00	22.43	22.81	330,969
04 Jul 13	22.82500 +0.75	22.88	22.14	22.16	377,310
03 Jul 13	22.07500 -0.11	22.10	21.83	22.09	274,572
02 Jul 13	22.18500 +0.08	22.30	22.05	22.05	246,362
01 Jul 13	22.10500 +0.42	22.19	21.65	21.65	281,598
28 Jun 13	21.68500 -0.27	22.18	21.50	22.07	496,378
27 Jun 13	21.96000 +0.41	22.08	21.62	21.65	319,960
26 Jun 13	21.55000 +0.35	21.55	21.10	21.20	504,434
25 Jun 13	21.19500 +0.57	21.31	20.67	20.67	503,805
24 Jun 13	20.63000 -0.70	21.26	20.26	21.26	853,055
21 Jun 13	21.32500 -0.77	22.15	21.33	22.10	1,103,491
20 Jun 13	22.10000 -0.18	22.33	21.99	22.08	626,141
19 Jun 13	22.28500 +0.00	22.42	22.01	22.33	627,585
18 Jun 13	22.28500 +0.01	22.52	22.18	22.29	677,947
17 Jun 13	22.27500 -0.08	22.45	22.18	22.36	600,822
14 Jun 13	22.35000 -0.05	22.50	22.18	22.50	439,151
13 Jun 13	22.40000 +0.11	22.46	21.85	22.09	376,835
12 Jun 13	22.29000 -0.03	22.48	22.22	22.30	411,801
11 Jun 13	22.32500 -0.55	22.85	22.22	22.85	387,251
10 Jun 13	22.88000 +0.16	23.15	22.64	22.67	269,649
07 Jun 13	22.71500 +0.23	22.85	22.31	22.50	249,845
06 Jun 13	22.49000 +0.03	22.60	22.40	22.40	365,479
05 Jun 13	22.45500 +0.08	22.67	22.18	22.42	510,699
04 Jun 13	22.38000 +0.43	22.40	21.89	22.08	640,508
03 Jun 13	21.95000 -0.03	22.04	21.61	21.78	447,485
31 May 13	21.98000 -0.09	22.10	21.72	22.07	859,713
30 May 13	22.07000 +0.05	22.08	21.93	22.01	401,286
29 May 13	22.02000 -0.16	22.14	21.93	22.11	400,868
28 May 13	22.18000 +0.18	22.30	21.99	22.10	451,139
27 May 13	22.00000 +0.28	22.08	21.83	21.83	245,039
24 May 13	21.71500 -0.17	22.67	21.48	21.62	691,984
23 May 13	21.89000 -0.19	21.89	21.25	21.76	589,604
22 May 13	22.08000 +0.51	22.16	21.50	21.70	734,195
21 May 13	21.57000 -1.68	23.39	21.16	23.30	1,229,399
20 May 13	23.25000 +0.57	23.26	22.88	23.00	363,557
17 May 13	22.68000 -0.22	23.02	22.64	23.00	695,073
16 May 13	22.89500 +0.32	23.15	22.54	22.54	570,284
15 May 13	22.58000 +0.08	22.72	22.45	22.50	402,781
14 May 13	22.50500 +0.38	22.67	22.12	22.24	700,009
13 May 13	22.13000 +0.20	22.21	21.64	22.08	614,550
10 May 13	21.92500 -0.14	22.31	21.51	22.05	628,352
09 May 13	22.06000 -0.19	22.27	21.77	22.09	351,982
08 May 13	22.25500 +0.76	22.25	21.51	21.54	802,129
07 May 13	21.49500 +0.00	21.57	21.24	21.56	610,675
06 May 13	21.50000 +0.33	21.57	21.11	21.23	270,343
03 May 13	21.17000 +0.06	21.24	20.90	21.17	313,241
02 May 13	21.11000 +0.29	21.22	20.74	20.84	517,003
30 Apr 13	20.82000 +0.37	20.83	20.56	20.56	576,824
29 Apr 13	20.45000 +0.11	20.48	20.28	20.44	202,412
26 Apr 13	20.34500 +0.09	20.38	19.95	20.26	562,250
25 Apr 13	20.25000 -0.01	20.43	20.14	20.29	413,119
24 Apr 13	20.26500 +0.05	20.34	20.13	20.26	452,813
23 Apr 13	20.22000 +0.08	20.31	19.94	20.20	489,595
22 Apr 13	20.14000 -0.02	20.39	20.04	20.26	263,246
19 Apr 13	20.15500 +0.16	20.33	19.90	20.00	351,966
18 Apr 13	19.99500 +0.06	20.34	19.82	20.04	453,180
17 Apr 13	19.94000 -0.18	20.20	19.67	20.13	440,246
16 Apr 13	20.12000 +0.37	20.30	19.67	19.79	503,324
15 Apr 13	19.75500 -0.25	20.08	19.69	20.00	623,905
12 Apr 13	20.00000 -0.14	20.09	19.79	20.01	342,098
11 Apr 13	20.14000 +0.49	20.17	19.65	19.65	509,516
10 Apr 13	19.65000 +0.19	19.74	19.25	19.51	563,138
09 Apr 13	19.45500 +0.10	19.55	19.33	19.35	368,101
08 Apr 13	19.35500 +0.81	19.60	19.06	19.16	722,132
05 Apr 13	18.55000 -0.18	18.93	18.47	18.72	351,433
04 Apr 13	18.73000 -0.52	19.34	18.68	19.34	331,372
03 Apr 13	19.25000 -0.17	19.51	18.81	19.11	499,120
02 Apr 13	19.41500 +0.45	19.46	18.99	19.00	382,901
28 Mar 13	18.97000 +0.57	19.00	18.36	18.42	429,625
27 Mar 13	18.39500 -0.20	18.72	18.30	18.61	148,252
26 Mar 13	18.60000 +0.10	18.77	18.45	18.49	272,468
25 Mar 13	18.50000 +0.09	18.69	18.31	18.58	349,288
22 Mar 13	18.41000 +0.20	18.65	18.08	18.25	360,145
21 Mar 13	18.21000 +0.30	18.41	17.84	17.93	456,858
20 Mar 13	17.90500 -0.07	18.19	17.82	18.09	251,215
19 Mar 13	17.98000 -0.07	18.14	17.91	18.04	234,409
18 Mar 13	18.05000 +0.19	18.17	17.64	17.75	413,601
15 Mar 13	17.86000 -0.31	18.26	17.83	18.22	538,862
14 Mar 13	18.17500 +0.15	18.43	18.00	18.03	289,211
13 Mar 13	18.02500 -0.14	18.17	17.80	18.13	170,060
12 Mar 13	18.16000 +0.23	18.23	17.88	17.88	191,279
11 Mar 13	17.93000 -0.03	18.00	17.82	17.90	158,351
08 Mar 13	17.96500 -0.24	18.27	17.68	18.27	269,977
07 Mar 13	18.20000 +0.27	18.27	17.98	18.05	183,976
06 Mar 13	17.93000 -0.07	18.13	17.82	18.05	272,853
05 Mar 13	18.00000 +0.30	18.23	17.86	17.86	258,588
04 Mar 13	17.70500 -0.19	17.88	17.61	17.80	165,879
01 Mar 13	17.89500 -0.17	18.20	17.76	18.00	186,921
28 Feb 13	18.06500 +0.33	18.10	17.75	17.75	411,788
27 Feb 13	17.73500 +0.26	17.80	17.40	17.49	231,000
26 Feb 13	17.47500 -0.14	17.59	17.31	17.39	162,423
25 Feb 13	17.61500 -0.05	17.87	17.53	17.69	236,948
22 Feb 13	17.66500 +0.28	17.79	17.36	17.36	158,561
21 Feb 13	17.38500 -0.30	17.63	17.25	17.59	202,085
20 Feb 13	17.68000 +0.01	17.80	17.62	17.68	199,454
19 Feb 13	17.67000 +0.38	17.73	17.27	17.33	266,872
18 Feb 13	17.29000 -0.21	17.50	17.19	17.47	300,513
15 Feb 13	17.50000 -0.38	17.83	17.50	17.83	345,626
14 Feb 13	17.88000 -0.06	17.98	17.66	17.91	299,045
13 Feb 13	17.94000 +0.23	18.00	17.55	17.77	310,338
12 Feb 13	17.71000 +0.45	17.71	17.17	17.23	236,731
11 Feb 13	17.25500 -0.20	17.47	17.23	17.41	189,464
08 Feb 13	17.46000 +0.06	17.64	17.33	17.47	221,543
07 Feb 13	17.40000 -0.18	17.60	17.31	17.60	234,840
06 Feb 13	17.57500 +0.17	17.75	17.31	17.44	320,729
05 Feb 13	17.40500 -0.03	17.64	17.26	17.40	350,724
04 Feb 13	17.44000 -0.03	17.72	17.34	17.50	336,954
01 Feb 13	17.47000 +0.34	17.54	17.01	17.16	441,731
31 Jan 13	17.12500 -0.06	17.34	17.01	17.16	478,840
30 Jan 13	17.18500 -0.06	17.35	17.06	17.25	209,178
29 Jan 13	17.24000 +0.26	17.39	16.97	17.00	286,600
28 Jan 13	16.98000 -0.20	17.17	16.92	17.08	297,913
25 Jan 13	17.18000 +0.24	17.18	16.93	16.98	354,847
24 Jan 13	16.94000 +0.13	17.05	16.74	16.81	379,755
23 Jan 13	16.81000 +0.06	16.85	16.42	16.63	291,851
22 Jan 13	16.75500 -0.13	16.94	16.64	16.92	204,895
21 Jan 13	16.88500 +0.07	16.92	16.71	16.92	106,095
18 Jan 13	16.81500 +0.00	16.95	16.75	16.83	194,729
17 Jan 13	16.82000 +0.24	16.85	16.55	16.60	246,482
16 Jan 13	16.58000 +0.08	16.58	16.30	16.48	228,209
15 Jan 13	16.50000 -0.05	16.58	16.43	16.50	297,607
14 Jan 13	16.55000 -0.17	16.84	16.50	16.78	193,226
11 Jan 13	16.72000 +0.07	16.87	16.63	16.79	226,238
10 Jan 13	16.64500 -0.31	16.95	16.58	16.95	245,545
09 Jan 13	16.95500 +0.30	16.97	16.71	16.71	392,206
08 Jan 13	16.65500 +0.07	16.76	16.54	16.58	385,672
07 Jan 13	16.58500 +0.09	16.87	16.22	16.46	474,427
04 Jan 13	16.49500 +0.02	16.50	16.11	16.49	315,458
03 Jan 13	16.48000 +0.06	16.59	16.39	16.43	207,634
02 Jan 13	16.42000 +0.11	16.58	16.23	16.50	240,847
28 Dec 12	16.31000 -0.14	16.49	16.22	16.48	95,398
27 Dec 12	16.45000 -0.06	16.58	16.39	16.50	157,260
21 Dec 12	16.51000 +0.11	16.51	16.16	16.37	668,789
20 Dec 12	16.40000 +0.03	16.61	16.21	16.34	301,163
19 Dec 12	16.37000 +0.00	16.51	16.26	16.41	412,206
18 Dec 12	16.37500 +0.35	16.38	16.07	16.07	660,541
17 Dec 12	16.02000 +0.06	16.04	15.95	15.96	270,197
14 Dec 12	15.96500 -0.06	16.25	15.96	16.02	267,516
13 Dec 12	16.02000 +0.02	16.10	15.93	16.00	308,531
12 Dec 12	16.00000 -0.05	16.08	15.95	16.01	335,685
11 Dec 12	16.05000 +0.00	16.15	15.98	16.09	338,116
10 Dec 12	16.05000 -0.13	16.16	16.00	16.10	218,169
07 Dec 12	16.18000 +0.01	16.22	16.03	16.20	308,076
06 Dec 12	16.17000 -0.08	16.34	16.10	16.29	432,406
05 Dec 12	16.24500 +0.35	16.25	15.91	15.98	881,402
04 Dec 12	15.90000 -1.43	16.33	15.81	16.30	3,196,682
03 Dec 12	17.33000 +0.09	17.43	17.18	17.20	417,645
30 Nov 12	17.23500 -0.22	17.55	17.20	17.28	510,726
29 Nov 12	17.45500 +0.70	17.51	16.77	16.77	735,331
28 Nov 12	16.75000 -0.19	16.92	16.60	16.92	406,793
27 Nov 12	16.94000 +0.25	16.94	16.62	16.82	376,091
26 Nov 12	16.69500 +0.44	16.74	16.19	16.21	285,630
23 Nov 12	16.25000 -0.35	16.82	16.20	16.71	254,498
22 Nov 12	16.60000 +0.69	16.67	15.90	16.02	416,411
21 Nov 12	15.91500 +0.18	16.03	15.70	15.70	190,789
20 Nov 12	15.73500 +0.31	15.99	15.39	15.39	348,910
19 Nov 12	15.42500 +0.22	15.45	15.30	15.39	130,276
16 Nov 12	15.21000 -0.19	15.46	15.21	15.41	157,749
15 Nov 12	15.40000 -0.01	15.52	15.19	15.34	273,702
14 Nov 12	15.41000 +0.36	15.48	14.75	14.98	321,745
13 Nov 12	15.04500 +0.02	15.06	14.86	14.98	114,402
12 Nov 12	15.02000 +0.03	15.07	14.92	15.00	121,956
09 Nov 12	14.99000 -0.31	15.35	14.94	15.32	165,186
08 Nov 12	15.30000 -0.44	15.81	15.30	15.76	136,771
07 Nov 12	15.74000 +0.29	16.04	15.50	15.54	278,418
06 Nov 12	15.45000 -0.08	15.52	15.28	15.43	192,468
05 Nov 12	15.53000 -0.19	15.64	15.47	15.64	134,792
02 Nov 12	15.71500 +0.24	15.72	15.41	15.44	135,939
01 Nov 12	15.47000 +0.03	15.48	15.39	15.44	82,953
31 Oct 12	15.43500 -0.03	15.55	15.40	15.48	119,844
30 Oct 12	15.47000 +0.10	15.50	15.35	15.35	260,118
29 Oct 12	15.37000 +0.09	15.40	15.14	15.29	147,436
26 Oct 12	15.28500 -0.14	15.41	15.25	15.35	108,900
25 Oct 12	15.42500 -0.07	15.52	15.40	15.45	211,332
24 Oct 12	15.49500 +0.01	15.62	15.34	15.52	169,008
23 Oct 12	15.48500 +0.02	15.53	15.35	15.45	287,304
22 Oct 12	15.46000 -0.27	15.77	15.39	15.72	199,006
19 Oct 12	15.72500 +0.00	15.73	15.53	15.63	202,394
18 Oct 12	15.73000 +0.02	15.74	15.65	15.70	130,487
17 Oct 12	15.71000 +0.05	15.81	15.58	15.62	203,841
16 Oct 12	15.66000 +0.18	15.68	15.52	15.57	120,807
15 Oct 12	15.48000 +0.00	15.56	15.40	15.44	106,731
12 Oct 12	15.48000 +0.00	15.55	15.32	15.55	141,958
11 Oct 12	15.48000 +0.20	15.56	15.24	15.24	175,112
10 Oct 12	15.28000 -0.30	15.55	15.25	15.52	217,670
09 Oct 12	15.57500 -0.15	15.78	15.33	15.73	308,900
08 Oct 12	15.73000 -0.22	15.89	15.73	15.87	114,716
05 Oct 12	15.94500 +0.17	15.96	15.80	15.81	188,839
04 Oct 12	15.77500 -0.02	15.86	15.62	15.86	123,348
03 Oct 12	15.79500 +0.03	15.84	15.61	15.64	133,588
02 Oct 12	15.76500 -0.03	15.89	15.64	15.77	270,623
01 Oct 12	15.80000 -0.07	16.09	15.77	15.93	347,368
28 Sep 12	15.87000 -0.18	16.27	15.87	16.15	383,308
27 Sep 12	16.04500 -0.01	16.16	15.94	16.15	271,234
26 Sep 12	16.06000 -0.19	16.30	15.93	16.24	543,749
25 Sep 12	16.25000 -0.01	16.30	16.09	16.25	371,445
24 Sep 12	16.26500 -0.06	16.40	16.18	16.32	239,861
21 Sep 12	16.32000 -0.10	16.45	16.29	16.45	382,506
20 Sep 12	16.42500 +0.02	16.42	16.19	16.28	141,756
19 Sep 12	16.40000 +0.06	16.50	16.31	16.31	360,194
18 Sep 12	16.34500 -0.07	16.37	16.17	16.35	241,028
17 Sep 12	16.41500 -0.06	16.50	16.33	16.44	285,998
14 Sep 12	16.48000 +0.23	16.50	16.27	16.40	134,694
13 Sep 12	16.25500 -0.24	16.50	16.14	16.44	179,328
12 Sep 12	16.49000 +0.07	16.50	16.24	16.46	275,344
11 Sep 12	16.42000 +0.06	16.42	16.20	16.32	266,271
10 Sep 12	16.36000 -0.14	16.58	16.33	16.47	205,792
07 Sep 12	16.49500 +0.00	16.51	16.33	16.51	220,882
06 Sep 12	16.50000 +0.25	16.51	16.23	16.23	160,622
05 Sep 12	16.24500 +0.21	16.30	16.00	16.04	180,464
04 Sep 12	16.03500 -0.15	16.19	16.01	16.19	114,542
03 Sep 12	16.18000 +0.09	16.26	16.04	16.04	173,409
31 Aug 12	16.09500 -0.10	16.23	16.02	16.23	367,444
30 Aug 12	16.19000 -0.18	16.39	16.11	16.34	174,173
29 Aug 12	16.37000 +0.61	16.37	15.78	15.78	242,804
28 Aug 12	15.76000 -0.03	15.86	15.64	15.73	153,238
27 Aug 12	15.79500 -0.02	15.87	15.76	15.81	78,508
24 Aug 12	15.81000 +0.01	15.90	15.57	15.75	249,118
23 Aug 12	15.80000 -0.04	15.96	15.64	15.88	245,906
22 Aug 12	15.84000 -0.33	16.11	15.64	16.10	286,859
21 Aug 12	16.17000 -0.02	16.38	16.06	16.18	334,303
20 Aug 12	16.19500 +0.14	16.20	16.01	16.03	323,272
17 Aug 12	16.06000 +0.55	16.20	15.51	15.56	665,194
16 Aug 12	15.51000 +0.31	15.59	15.22	15.23	322,677
15 Aug 12	15.20500 +0.17	15.34	14.83	15.02	461,603
14 Aug 12	15.03500 +0.51	15.09	14.40	14.50	288,934
13 Aug 12	14.53000 -0.06	14.73	14.51	14.59	125,275
10 Aug 12	14.59000 -0.12	14.68	14.55	14.67	125,272
09 Aug 12	14.71000 -0.03	14.77	14.58	14.74	292,429
08 Aug 12	14.74000 -0.03	14.88	14.72	14.73	261,333
07 Aug 12	14.77500 -0.20	15.00	14.76	14.95	240,749
06 Aug 12	14.98000 -0.03	14.98	14.53	14.91	603,085
03 Aug 12	15.01000 +0.14	15.06	14.82	14.90	207,436
02 Aug 12	14.87500 +0.13	15.18	14.75	14.75	461,351
01 Aug 12	14.75000 +0.35	14.81	14.37	14.40	361,516
31 Jul 12	14.40500 -0.30	14.80	14.40	14.72	211,818
30 Jul 12	14.70000 -0.01	14.77	14.57	14.69	173,721
27 Jul 12	14.71000 +0.00	14.73	14.56	14.73	145,502
26 Jul 12	14.71000 +0.65	14.72	14.07	14.10	245,344
25 Jul 12	14.06500 -0.05	14.22	14.00	14.11	208,095
24 Jul 12	14.11000 +0.17	14.25	13.95	13.98	140,777
23 Jul 12	13.94000 -0.66	14.52	13.82	14.51	223,985
20 Jul 12	14.60000 -0.10	14.65	14.22	14.36	474,547
19 Jul 12	14.70500 +0.69	14.74	13.99	14.00	509,328
18 Jul 12	14.01500 +0.27	14.02	13.59	13.69	295,604
17 Jul 12	13.75000 -0.10	13.89	13.71	13.85	137,403
16 Jul 12	13.85000 +0.07	13.90	13.63	13.80	223,231
13 Jul 12	13.78500 +0.09	13.86	13.69	13.76	146,341
12 Jul 12	13.70000 -0.04	13.80	13.50	13.64	184,179
11 Jul 12	13.74000 +0.07	13.89	13.64	13.80	170,077
10 Jul 12	13.67000 +0.07	13.78	13.53	13.66	135,399
09 Jul 12	13.60000 -0.05	13.73	13.56	13.69	153,446
06 Jul 12	13.64500 -0.22	13.95	13.62	13.74	154,134
05 Jul 12	13.86500 -0.05	13.98	13.73	13.85	204,239
04 Jul 12	13.91000 +0.02	13.95	13.81	13.85	100,754
03 Jul 12	13.89000 +0.05	13.94	13.73	13.87	206,783
02 Jul 12	13.84000 +0.29	13.84	13.50	13.53	260,255
29 Jun 12	13.55000 +0.34	13.64	13.24	13.45	322,608
28 Jun 12	13.21500 -0.09	13.35	13.06	13.35	97,812
27 Jun 12	13.30000 +0.24	13.30	13.01	13.15	193,263
26 Jun 12	13.05500 -0.09	13.19	13.02	13.19	182,608
25 Jun 12	13.14000 -0.15	13.23	13.12	13.19	139,960
22 Jun 12	13.29500 -0.10	13.32	13.18	13.30	136,870
21 Jun 12	13.39000 -0.06	13.52	13.34	13.43	282,328
20 Jun 12	13.45500 +0.15	13.48	13.34	13.36	218,174
19 Jun 12	13.30000 +0.03	13.40	13.26	13.38	204,621
18 Jun 12	13.27500 +0.13	13.43	13.16	13.39	278,078
15 Jun 12	13.15000 +0.20	13.22	12.95	13.03	580,283
14 Jun 12	12.95000 +0.05	13.27	12.93	12.97	459,977
13 Jun 12	12.90000 -0.11	13.09	12.87	13.02	248,785
12 Jun 12	13.01000 +0.03	13.20	12.95	12.99	232,950
11 Jun 12	12.97500 -0.23	13.43	12.97	13.31	323,951
08 Jun 12	13.21000 -0.09	13.31	12.97	13.11	330,724
07 Jun 12	13.30000 +0.27	13.33	12.90	13.08	437,735
06 Jun 12	13.03500 +0.46	13.06	12.58	12.63	435,746
05 Jun 12	12.57500 -0.07	12.73	12.51	12.69	269,837
04 Jun 12	12.64500 -0.22	12.74	12.48	12.74	469,841
01 Jun 12	12.86500 -0.95	13.65	12.78	13.56	544,246
31 May 12	13.81500 +0.31	13.81	13.51	13.51	951,018
30 May 12	13.50500 -0.35	13.83	13.46	13.81	312,822
29 May 12	13.85500 +0.05	13.98	13.74	13.95	258,099
28 May 12	13.80000 +0.00	13.98	13.73	13.85	131,636
25 May 12	13.80000 +0.16	13.94	13.60	13.60	269,203
24 May 12	13.63500 -0.10	13.83	13.56	13.75	364,651
23 May 12	13.74000 -0.31	14.01	13.68	13.95	339,634
22 May 12	14.04500 +0.23	14.09	13.75	13.89	356,400
21 May 12	13.81500 +0.01	13.92	13.74	13.77	208,288
18 May 12	13.80000 -0.23	13.94	13.66	13.89	345,056
17 May 12	14.03500 +0.02	14.23	13.93	14.02	226,063
16 May 12	14.01500 -0.30	14.21	13.84	14.19	457,499
15 May 12	14.31500 -0.21	14.66	14.22	14.66	311,723
14 May 12	14.52000 -0.13	14.68	14.43	14.60	180,454
11 May 12	14.64500 +0.04	14.68	14.48	14.60	264,661
10 May 12	14.60500 +0.31	14.99	14.34	14.41	509,877
09 May 12	14.29000 -0.11	14.50	14.13	14.50	484,209
08 May 12	14.40500 -0.41	14.89	14.34	14.83	347,214
07 May 12	14.82000 +0.09	14.90	14.46	14.50	333,585
04 May 12	14.73500 -0.09	14.85	14.61	14.85	438,530
03 May 12	14.82000 -0.27	15.21	14.81	15.21	405,703
02 May 12	15.09000 +0.15	15.33	14.99	15.05	374,110
30 Apr 12	14.94000 +0.05	14.98	14.82	14.95	249,812
27 Apr 12	14.89000 -0.01	14.98	14.73	14.82	345,164
26 Apr 12	14.90000 +0.03	14.97	14.77	14.85	350,202
25 Apr 12	14.87000 +0.75	15.14	14.14	14.26	938,692
24 Apr 12	14.12000 +0.11	14.19	13.97	14.19	386,063
23 Apr 12	14.00500 -0.20	14.06	13.89	14.04	505,024
20 Apr 12	14.20500 +0.36	14.23	13.79	13.84	637,491
19 Apr 12	13.84000 -0.07	14.12	13.76	14.02	545,876
18 Apr 12	13.91000 -0.28	14.20	13.85	14.13	506,587
17 Apr 12	14.18500 +0.33	14.19	13.70	13.89	619,606
16 Apr 12	13.85500 +0.23	13.91	13.46	13.58	601,662
13 Apr 12	13.62000 -0.28	13.86	13.50	13.86	502,312
12 Apr 12	13.90000 +0.25	13.91	13.69	13.73	464,460
11 Apr 12	13.65000 +0.15	13.78	13.52	13.52	452,483
10 Apr 12	13.50000 -0.42	13.89	13.47	13.84	515,369
05 Apr 12	13.92000 +0.05	14.05	13.80	13.90	381,581
04 Apr 12	13.87500 -0.62	14.43	13.82	14.40	531,285
03 Apr 12	14.49500 +0.10	14.67	14.39	14.43	600,398
02 Apr 12	14.39000 +0.26	14.39	14.10	14.11	447,986
30 Mar 12	14.13000 +0.27	14.13	13.85	13.99	445,370
29 Mar 12	13.86000 -0.08	14.06	13.84	13.85	406,220
28 Mar 12	13.93500 +0.07	14.40	13.87	13.90	861,343
27 Mar 12	13.87000 +0.22	13.94	13.67	13.74	527,825
26 Mar 12	13.65000 +0.16	13.79	13.48	13.56	280,393
23 Mar 12	13.49000 +0.00	13.69	13.44	13.49	379,574
22 Mar 12	13.49000 -0.07	13.66	13.44	13.56	387,301
21 Mar 12	13.55500 -0.01	13.76	13.46	13.61	415,299
20 Mar 12	13.57000 -0.20	13.77	13.48	13.76	589,122
19 Mar 12	13.76500 +0.28	13.85	13.44	13.44	442,472
16 Mar 12	13.49000 -0.24	13.83	13.36	13.70	1,084,022
15 Mar 12	13.73000 -0.12	13.89	13.53	13.89	475,491
14 Mar 12	13.85000 -0.13	14.25	13.81	14.11	575,458
13 Mar 12	13.97500 -0.07	14.15	13.70	13.74	736,632
12 Mar 12	14.05000 -0.13	14.28	14.02	14.21	192,321
09 Mar 12	14.18000 +0.26	14.18	13.86	13.93	573,818
08 Mar 12	13.92500 +0.20	14.00	13.72	13.80	332,777
07 Mar 12	13.72500 +0.23	13.81	13.49	13.52	338,930
06 Mar 12	13.50000 -0.85	14.30	13.43	14.30	659,319
05 Mar 12	14.35500 +0.00	14.42	14.18	14.31	324,348
02 Mar 12	14.35500 -0.13	14.54	14.27	14.53	237,768
01 Mar 12	14.48500 -0.01	14.53	14.34	14.48	297,464
29 Feb 12	14.49000 -0.14	14.60	14.32	14.60	475,602
28 Feb 12	14.62500 +0.12	14.68	14.48	14.55	215,704
27 Feb 12	14.50500 -0.27	14.70	14.04	14.70	566,797
24 Feb 12	14.77500 +0.03	14.94	14.74	14.86	214,574
23 Feb 12	14.74000 -0.07	14.86	14.59	14.76	227,931
22 Feb 12	14.81500 +0.03	14.85	14.70	14.80	234,217
21 Feb 12	14.78500 +0.14	14.86	14.64	14.69	280,024
20 Feb 12	14.64500 +0.11	14.79	14.39	14.56	277,533
17 Feb 12	14.53500 -0.15	14.84	14.48	14.82	312,823
16 Feb 12	14.68500 -0.13	14.76	14.56	14.74	223,134
15 Feb 12	14.81500 +0.00	14.89	14.77	14.89	167,314
14 Feb 12	14.81500 +0.16	14.89	14.57	14.58	236,728
13 Feb 12	14.65000 +0.09	14.74	14.56	14.61	242,104
10 Feb 12	14.56000 -0.20	14.68	14.43	14.65	550,827
09 Feb 12	14.76000 +0.02	14.84	14.64	14.76	281,028
08 Feb 12	14.74500 -0.01	14.88	14.65	14.79	329,824
07 Feb 12	14.75500 +0.11	14.79	14.45	14.65	365,004
06 Feb 12	14.64500 -0.07	14.74	14.57	14.66	290,831
03 Feb 12	14.72000 +0.15	14.80	14.51	14.55	322,606
02 Feb 12	14.57500 +0.02	14.65	14.48	14.52	299,744
01 Feb 12	14.55500 +0.28	14.60	14.30	14.30	643,197
31 Jan 12	14.28000 +0.06	14.44	14.23	14.23	394,511
30 Jan 12	14.21500 -0.05	14.34	14.13	14.19	386,040
27 Jan 12	14.26500 -0.10	14.44	14.25	14.25	412,507
26 Jan 12	14.36500 +0.16	14.45	14.11	14.28	393,255
25 Jan 12	14.20000 +0.03	14.32	14.11	14.21	208,455
24 Jan 12	14.17000 -0.13	14.33	14.12	14.18	248,144
23 Jan 12	14.30000 +0.03	14.40	14.26	14.36	243,199
20 Jan 12	14.27500 -0.08	14.48	14.26	14.35	421,151
19 Jan 12	14.35000 -0.09	14.50	14.31	14.49	392,918
18 Jan 12	14.44500 +0.05	14.52	14.25	14.35	527,466
17 Jan 12	14.39500 +0.28	14.40	14.09	14.20	459,431
16 Jan 12	14.12000 +0.06	14.18	13.94	14.01	160,145
13 Jan 12	14.06500 -0.11	14.28	13.92	14.18	252,087
12 Jan 12	14.17500 +0.18	14.26	14.00	14.00	305,718
11 Jan 12	14.00000 -0.02	14.01	13.82	13.95	261,180
10 Jan 12	14.02000 +0.07	14.14	13.89	14.00	341,556
09 Jan 12	13.95000 -0.01	14.01	13.84	13.95	321,577
06 Jan 12	13.95500 -0.09	14.17	13.85	14.13	288,823
05 Jan 12	14.04500 -0.10	14.29	13.89	14.11	569,724
04 Jan 12	14.15000 -0.05	14.27	14.06	14.07	226,449
03 Jan 12	14.20000 +0.30	14.29	14.00	14.00	334,719
02 Jan 12	13.90500 +0.10	13.97	13.73	13.80	202,879
30 Dec 11	13.80000 -0.05	13.93	13.76	13.93	75,673
29 Dec 11	13.85500 +0.10	13.89	13.74	13.76	122,429
28 Dec 11	13.75500 -0.03	13.94	13.72	13.79	152,799
27 Dec 11	13.79000 +0.04	13.85	13.76	13.80	44,940
23 Dec 11	13.75000 -0.05	13.87	13.66	13.86	109,535
22 Dec 11	13.79500 +0.09	13.88	13.70	13.80	167,513
21 Dec 11	13.70500 -0.17	13.93	13.66	13.93	218,148
20 Dec 11	13.87500 +0.25	13.88	13.61	13.63	792,980
19 Dec 11	13.62500 -0.03	13.70	13.49	13.49	322,558
16 Dec 11	13.65500 -0.01	13.81	13.58	13.66	351,660
15 Dec 11	13.66000 +0.15	13.84	13.38	13.56	331,784
14 Dec 11	13.51000 -0.39	13.85	13.49	13.81	321,972
13 Dec 11	13.90500 +0.15	13.97	13.72	13.82	185,482
12 Dec 11	13.75500 -0.28	14.11	13.76	14.00	287,744
09 Dec 11	14.04000 -0.05	14.16	13.71	13.92	300,922
08 Dec 11	14.08500 -0.06	14.28	13.94	14.20	510,185
07 Dec 11	14.14000 -0.11	14.35	13.98	14.32	456,445
06 Dec 11	14.25000 -0.03	14.28	13.99	14.06	418,746
05 Dec 11	14.28000 +0.09	14.31	14.19	14.27	341,388
02 Dec 11	14.18500 -0.01	14.37	14.14	14.36	298,654
01 Dec 11	14.19500 -0.13	14.36	14.19	14.31	381,110
30 Nov 11	14.32000 +0.26	14.41	13.91	13.94	844,524
29 Nov 11	14.05500 +0.24	14.07	13.74	13.78	379,855
28 Nov 11	13.82000 +0.40	13.86	13.56	13.56	347,506
25 Nov 11	13.42000 +0.04	13.52	13.30	13.37	320,190
24 Nov 11	13.38000 +0.02	13.58	13.37	13.39	381,023
23 Nov 11	13.36000 +0.13	13.47	13.10	13.11	580,993
22 Nov 11	13.22500 -0.14	13.49	13.19	13.35	566,609
21 Nov 11	13.36500 -0.56	13.85	13.33	13.68	542,535
18 Nov 11	13.92000 -0.02	13.95	13.81	13.81	413,283
17 Nov 11	13.94000 -0.21	14.23	13.91	14.11	495,472
16 Nov 11	14.15000 -0.07	14.39	14.12	14.15	504,710
15 Nov 11	14.22000 -0.02	14.34	14.06	14.15	334,906
14 Nov 11	14.24500 -0.15	14.50	14.20	14.47	374,808
11 Nov 11	14.39000 +0.68	14.48	13.67	13.75	1,237,087
10 Nov 11	13.71000 +0.06	13.74	13.19	13.52	577,503
09 Nov 11	13.64500 -0.47	14.19	13.64	13.99	584,799
08 Nov 11	14.11500 +0.24	14.20	13.70	13.70	410,492
07 Nov 11	13.87500 -0.19	14.11	13.69	14.00	626,651
04 Nov 11	14.06000 +0.03	14.20	13.91	14.11	660,659
03 Nov 11	14.03000 +0.39	14.09	13.36	13.44	432,855
02 Nov 11	13.64000 +0.12	13.76	13.49	13.73	499,845
01 Nov 11	13.52500 -0.74	13.90	13.26	13.77	707,635
31 Oct 11	14.26500 +0.01	14.35	14.16	14.16	322,292
28 Oct 11	14.25500 -0.08	14.44	14.15	14.40	405,585
27 Oct 11	14.33500 +0.17	14.47	14.23	14.40	454,286
26 Oct 11	14.16500 -0.07	14.33	14.12	14.23	483,829
25 Oct 11	14.24000 -0.28	14.53	14.00	14.40	607,931
24 Oct 11	14.51500 +0.26	14.54	14.19	14.30	377,411
21 Oct 11	14.25500 +0.50	14.26	13.81	13.85	378,314
20 Oct 11	13.75500 -0.13	14.31	13.66	13.77	887,227
19 Oct 11	13.88500 +0.30	13.89	13.60	13.60	481,964
18 Oct 11	13.59000 +0.10	13.69	13.24	13.30	477,881
17 Oct 11	13.49500 -0.19	13.78	13.34	13.70	634,471
14 Oct 11	13.68500 +0.27	13.70	13.37	13.37	411,821
13 Oct 11	13.41500 +0.14	13.41	13.18	13.20	550,778
12 Oct 11	13.27000 +0.28	13.27	12.94	12.99	413,586
11 Oct 11	12.99000 +0.08	13.05	12.90	12.95	344,903
10 Oct 11	12.91000 +0.32	12.94	12.58	12.61	261,527
07 Oct 11	12.58500 +0.05	12.70	12.44	12.56	316,573
06 Oct 11	12.53500 +0.64	12.53	11.87	11.94	799,178
05 Oct 11	11.90000 +0.33	12.08	11.76	11.81	726,828
04 Oct 11	11.57000 -0.62	12.06	11.44	12.06	1,019,213
03 Oct 11	12.18500 -0.54	12.52	12.05	12.50	727,681
30 Sep 11	12.73000 -0.20	12.89	12.56	12.74	502,757
29 Sep 11	12.93000 +0.13	13.01	12.66	12.66	475,021
28 Sep 11	12.80500 -0.19	13.18	12.72	12.86	837,083
27 Sep 11	12.99500 +0.19	13.11	12.88	13.02	999,241
26 Sep 11	12.80000 -0.14	13.11	12.68	12.69	635,556
23 Sep 11	12.94000 +0.04	13.01	12.53	12.91	484,106
22 Sep 11	12.90000 -0.74	13.35	12.87	13.30	552,769
21 Sep 11	13.63500 -0.16	13.78	13.59	13.75	514,993
20 Sep 11	13.79500 +0.37	13.80	13.31	13.31	340,064
19 Sep 11	13.42500 -0.07	13.51	13.20	13.29	583,394
16 Sep 11	13.50000 +0.11	13.73	13.27	13.41	2,201,111
15 Sep 11	13.38500 +0.48	13.49	13.00	13.06	572,167
14 Sep 11	12.91000 +0.13	12.98	12.59	12.59	356,934
13 Sep 11	12.78500 +0.11	12.99	12.43	12.88	405,692
12 Sep 11	12.67000 -0.35	12.74	12.40	12.65	375,390
09 Sep 11	13.02000 -0.29	13.44	12.99	13.20	361,886
08 Sep 11	13.31000 +0.29	13.40	12.99	13.07	593,940
07 Sep 11	13.02500 +0.71	13.06	12.48	12.50	585,109
06 Sep 11	12.31000 -0.04	12.50	12.15	12.32	542,991
05 Sep 11	12.35000 -0.32	12.57	12.31	12.41	656,837
02 Sep 11	12.67500 -0.35	12.88	12.45	12.86	687,555
01 Sep 11	13.02500 +0.36	13.03	12.45	12.73	839,571
31 Aug 11	12.66500 +0.29	12.77	12.35	12.37	909,548
30 Aug 11	12.37500 +0.31	12.43	12.02	12.15	829,207
29 Aug 11	12.06500 +0.12	12.18	12.00	12.15	264,018
26 Aug 11	11.94500 +0.09	11.96	11.70	11.76	512,929
25 Aug 11	11.85500 -0.09	12.14	11.77	11.99	749,653
24 Aug 11	11.94500 +0.57	11.96	11.45	11.45	966,850
23 Aug 11	11.37000 +0.20	11.53	11.18	11.36	657,775
22 Aug 11	11.17000 +0.16	11.36	10.86	10.86	1,097,005
19 Aug 11	11.00500 -0.06	11.30	10.58	10.73	1,303,886
18 Aug 11	11.07000 -0.65	11.65	10.91	11.56	1,123,642
17 Aug 11	11.71500 -0.64	12.22	11.53	12.18	1,551,654
16 Aug 11	12.35500 -0.39	12.85	12.18	12.77	902,597
15 Aug 11	12.74500 +0.07	13.02	12.65	12.92	417,218
12 Aug 11	12.67000 +0.39	12.77	12.20	12.23	931,125
11 Aug 11	12.28500 +0.24	12.47	11.74	12.34	1,204,287
10 Aug 11	12.04500 -0.31	12.82	11.92	12.36	1,024,675
09 Aug 11	12.35500 +0.66	12.38	11.05	11.53	1,546,313
08 Aug 11	11.69000 -0.82	12.60	11.65	12.24	926,590
05 Aug 11	12.50500 -0.32	12.78	11.78	12.00	1,294,018
04 Aug 11	12.82500 -0.69	13.85	12.74	13.74	1,067,667
03 Aug 11	13.51000 -0.28	13.80	13.30	13.54	1,003,913
02 Aug 11	13.79500 -0.46	14.25	13.74	14.15	961,282
01 Aug 11	14.25500 +0.09	14.58	14.16	14.35	744,120
29 Jul 11	14.17000 +0.00	14.19	13.90	14.05	464,351
28 Jul 11	14.17000 -0.15	14.33	13.96	14.22	767,047
27 Jul 11	14.32000 -0.12	14.46	14.22	14.31	874,408
26 Jul 11	14.44000 +0.05	14.48	14.07	14.34	571,529
25 Jul 11	14.38500 +0.01	14.49	14.27	14.38	256,881
22 Jul 11	14.37500 +0.01	14.54	14.30	14.37	329,481
21 Jul 11	14.37000 +0.10	14.44	14.16	14.25	466,693
20 Jul 11	14.27500 +0.25	14.30	14.04	14.07	387,626
19 Jul 11	14.02000 +0.15	14.10	13.90	13.94	1,032,774
18 Jul 11	13.87500 -0.02	13.95	13.76	13.82	810,548
15 Jul 11	13.89000 +0.10	13.91	13.52	13.73	569,793
14 Jul 11	13.79500 -0.15	13.92	13.78	13.84	599,774
13 Jul 11	13.95000 -0.09	14.15	13.80	14.03	818,637
12 Jul 11	14.04000 +0.04	14.09	13.54	13.75	982,191
11 Jul 11	14.00000 -0.36	14.34	13.90	14.23	564,107
08 Jul 11	14.36000 -0.33	14.79	14.35	14.69	677,596
07 Jul 11	14.68500 +0.38	14.69	14.32	14.35	600,207
06 Jul 11	14.31000 +0.11	14.39	14.18	14.25	809,214
05 Jul 11	14.20000 +0.02	14.31	14.15	14.15	865,492
04 Jul 11	14.17500 +0.11	14.30	14.01	14.01	443,039
01 Jul 11	14.06000 -0.43	14.47	13.95	14.43	1,142,463
30 Jun 11	14.49500 +0.21	14.55	14.28	14.30	684,877
29 Jun 11	14.28500 +0.28	14.44	14.01	14.05	1,129,359
28 Jun 11	14.00000 +0.31	14.05	13.72	13.72	504,787
27 Jun 11	13.69000 -0.03	13.80	13.58	13.58	677,781
24 Jun 11	13.72000 +0.34	13.80	13.44	13.44	934,266
23 Jun 11	13.38500 -0.20	13.63	13.37	13.51	418,895
22 Jun 11	13.58500 +0.02	13.66	13.52	13.52	466,112
21 Jun 11	13.56500 +0.21	13.68	13.37	13.37	545,912
20 Jun 11	13.35000 -0.03	13.44	13.21	13.21	517,726
17 Jun 11	13.38500 +0.03	13.59	13.22	13.34	972,954
16 Jun 11	13.35500 -0.21	13.51	13.25	13.47	758,444
15 Jun 11	13.56500 -0.18	13.72	13.47	13.69	539,866
14 Jun 11	13.74500 +0.13	13.82	13.59	13.60	668,023
13 Jun 11	13.61500 +0.09	13.73	13.40	13.46	369,608
10 Jun 11	13.53000 -0.29	13.79	13.47	13.79	643,086
09 Jun 11	13.82000 +0.28	13.88	13.37	13.51	631,945
08 Jun 11	13.54000 -0.19	13.77	13.53	13.70	624,617
07 Jun 11	13.73000 -0.14	14.08	13.63	13.83	963,892
06 Jun 11	13.86500 +0.39	13.89	13.45	13.45	896,840
03 Jun 11	13.47500 +0.08	13.55	13.35	13.36	940,866
02 Jun 11	13.40000 -0.20	13.50	13.24	13.46	301,930
01 Jun 11	13.60500 +0.06	13.74	13.41	13.53	498,328
31 May 11	13.54000 +0.02	13.54	13.41	13.47	991,226
30 May 11	13.51500 +0.36	13.52	13.17	13.19	400,490
27 May 11	13.15500 -0.13	13.22	12.99	13.15	508,594
26 May 11	13.28000 -0.04	13.41	13.24	13.41	352,387
25 May 11	13.32000 -0.02	13.39	13.17	13.24	373,506
24 May 11	13.33500 +0.01	13.42	13.15	13.29	905,745
23 May 11	13.33000 -0.34	13.55	13.30	13.55	370,851
20 May 11	13.67000 +0.08	13.74	13.59	13.66	412,508
19 May 11	13.59000 +0.03	13.88	13.30	13.45	894,215
18 May 11	13.56000 +0.40	13.58	13.18	13.22	655,029
17 May 11	13.16500 -0.27	13.38	13.01	13.34	747,374
16 May 11	13.43000 -0.15	13.59	13.33	13.51	698,865
13 May 11	13.58000 +0.16	13.63	13.44	13.50	604,250
12 May 11	13.42000 -0.32	13.78	13.31	13.61	912,488
11 May 11	13.74500 +0.13	13.88	13.61	13.65	476,821
10 May 11	13.62000 -0.11	13.78	13.62	13.74	341,189
09 May 11	13.72500 +0.16	13.80	13.55	13.56	432,031
06 May 11	13.56000 -0.09	13.80	13.55	13.70	732,076
05 May 11	13.64500 +0.03	13.93	13.48	13.69	847,908
04 May 11	13.61500 +0.34	13.68	13.20	13.20	810,142
03 May 11	13.27500 -0.05	13.36	13.22	13.32	434,098
02 May 11	13.32000 +0.09	13.39	13.19	13.19	296,750
29 Apr 11	13.23000 +0.00	13.23	13.10	13.20	228,498
28 Apr 11	13.22500 +0.02	13.28	12.95	13.25	445,686
27 Apr 11	13.20500 -0.02	13.31	13.13	13.23	429,659
26 Apr 11	13.22500 +0.20	13.35	12.93	13.03	740,872
21 Apr 11	13.02000 +0.11	13.02	12.87	12.94	377,626
20 Apr 11	12.91000 +0.22	12.93	12.65	12.72	699,839
19 Apr 11	12.68500 +0.11	12.72	12.61	12.66	309,025
18 Apr 11	12.58000 -0.19	12.84	12.49	12.82	520,549
15 Apr 11	12.77000 +0.08	12.81	12.64	12.70	546,071
14 Apr 11	12.69000 -0.05	12.84	12.52	12.70	560,185
13 Apr 11	12.74000 +0.38	12.80	12.35	12.35	460,441
12 Apr 11	12.36500 -0.32	12.70	12.36	12.64	553,693
11 Apr 11	12.68500 +0.02	12.77	12.44	12.52	541,821
08 Apr 11	12.66500 -0.07	12.82	12.60	12.82	345,669
07 Apr 11	12.73500 -0.01	12.81	12.66	12.75	450,876
06 Apr 11	12.74000 -0.04	12.84	12.56	12.79	481,960
05 Apr 11	12.78000 +0.06	12.78	12.64	12.64	437,559
04 Apr 11	12.71500 +0.01	12.74	12.56	12.70	326,822
01 Apr 11	12.71000 +0.01	12.75	12.50	12.70	568,968
31 Mar 11	12.70000 +0.22	12.73	12.47	12.50	709,930
30 Mar 11	12.48500 +0.11	12.60	12.38	12.39	720,072
29 Mar 11	12.37000 -0.13	12.55	12.21	12.55	382,140
28 Mar 11	12.50000 +0.17	12.51	12.25	12.31	325,394
25 Mar 11	12.33000 -0.12	12.56	12.30	12.46	430,933
24 Mar 11	12.45000 +0.30	12.45	12.09	12.09	644,199
23 Mar 11	12.15000 +0.11	12.18	11.99	12.11	542,116
22 Mar 11	12.04000 +0.04	12.20	11.98	12.05	679,540
21 Mar 11	12.00000 +0.39	12.05	11.59	11.59	811,108
18 Mar 11	11.61000 +0.11	11.74	11.41	11.60	1,053,019
17 Mar 11	11.50000 +0.16	11.60	11.28	11.40	975,201
16 Mar 11	11.34000 -0.10	11.77	11.34	11.47	1,102,498
15 Mar 11	11.43500 -0.80	12.09	11.31	11.98	1,455,016
14 Mar 11	12.24000 -0.07	12.48	11.98	12.09	580,150
11 Mar 11	12.31000 -0.07	12.36	12.23	12.25	419,963
10 Mar 11	12.38000 -0.29	12.61	12.38	12.61	450,576
09 Mar 11	12.67000 +0.16	12.85	12.52	12.59	854,869
08 Mar 11	12.51000 -0.07	12.65	12.36	12.65	544,827
07 Mar 11	12.58000 +0.06	12.70	12.40	12.51	526,752
04 Mar 11	12.52000 +0.01	12.73	12.44	12.46	732,834
03 Mar 11	12.51000 +0.13	12.55	12.28	12.37	574,492
02 Mar 11	12.38500 +0.03	12.48	12.16	12.27	599,281
01 Mar 11	12.35000 -0.20	12.64	12.28	12.55	590,923
28 Feb 11	12.55000 +0.28	12.58	12.20	12.20	569,201
25 Feb 11	12.27500 +0.49	12.37	11.75	11.78	886,916
24 Feb 11	11.78000 -0.18	11.97	11.65	11.88	781,102
23 Feb 11	11.96000 +0.19	12.09	11.60	11.73	1,037,540
22 Feb 11	11.76500 -0.04	11.91	11.41	11.75	849,583
21 Feb 11	11.80500 -0.02	11.93	11.75	11.82	424,425
18 Feb 11	11.83000 -0.37	12.24	11.79	12.24	1,181,089
17 Feb 11	12.20000 +0.00	12.40	12.19	12.26	859,217
16 Feb 11	12.20000 -0.02	12.38	12.16	12.20	619,518
15 Feb 11	12.22000 -0.21	12.47	12.16	12.41	510,996
14 Feb 11	12.43000 -0.15	12.59	12.38	12.52	490,581
11 Feb 11	12.58000 +0.03	12.60	12.35	12.50	393,226
10 Feb 11	12.55000 +0.24	12.55	12.24	12.34	823,331
09 Feb 11	12.31500 -0.03	12.59	12.31	12.39	563,632
08 Feb 11	12.34500 -0.15	12.55	12.15	12.50	579,200
07 Feb 11	12.49500 +0.25	12.52	12.20	12.24	475,652
04 Feb 11	12.24500 +0.14	12.38	12.01	12.15	588,160
03 Feb 11	12.10000 +0.19	12.24	11.86	11.92	923,249
02 Feb 11	11.91500 -0.30	12.38	11.73	12.24	867,122
01 Feb 11	12.21000 +0.10	12.27	12.07	12.20	512,068
31 Jan 11	12.11500 -0.03	12.23	11.94	12.06	564,156
28 Jan 11	12.14500 +0.05	12.46	12.06	12.10	488,590
27 Jan 11	12.09500 -0.08	12.27	11.91	12.17	779,395
26 Jan 11	12.17500 +0.31	12.47	11.91	11.97	816,370
25 Jan 11	11.86500 -0.34	12.28	11.71	12.28	1,084,746
24 Jan 11	12.20500 -0.16	12.50	12.01	12.36	398,857
21 Jan 11	12.37000 +0.23	12.69	12.08	12.17	622,891
20 Jan 11	12.14000 -0.51	12.70	12.07	12.60	866,374
19 Jan 11	12.64500 -0.16	12.89	12.65	12.89	380,796
18 Jan 11	12.80500 +0.14	12.95	12.61	12.63	440,965
17 Jan 11	12.66500 +0.03	12.66	12.48	12.60	318,312
14 Jan 11	12.63500 +0.26	12.66	12.21	12.36	705,604
13 Jan 11	12.38000 +0.06	12.61	12.30	12.30	803,382
12 Jan 11	12.32000 +0.23	12.35	12.01	12.09	540,301
11 Jan 11	12.09000 +0.32	12.11	11.85	11.85	613,894
10 Jan 11	11.76500 -0.11	11.92	11.71	11.85	432,956
07 Jan 11	11.88000 -0.27	12.18	11.85	12.18	530,398
06 Jan 11	12.15000 +0.00	12.35	12.06	12.06	336,513
05 Jan 11	12.15000 -0.01	12.20	11.69	12.09	741,251
04 Jan 11	12.15500 +0.05	12.35	12.10	12.13	327,106
03 Jan 11	12.10000 -0.06	12.35	12.08	12.32	199,773
30 Dec 10	12.16500 +0.00	12.29	12.00	12.10	201,228
29 Dec 10	12.16500 +0.00	12.20	12.07	12.07	145,420
28 Dec 10	12.16500 +0.10	12.18	12.07	12.09	94,328
27 Dec 10	12.06500 -0.14	12.26	12.01	12.25	156,944
23 Dec 10	12.20500 +0.01	12.33	11.98	12.10	224,042
22 Dec 10	12.20000 -0.25	12.45	12.12	12.42	371,492
21 Dec 10	12.45000 +0.47	12.55	11.85	12.00	678,332
20 Dec 10	11.98000 +0.07	12.05	11.91	11.99	384,599
17 Dec 10	11.91000 -0.13	12.18	11.91	12.08	945,584
16 Dec 10	12.04000 +0.10	12.07	11.85	11.85	504,890
15 Dec 10	11.93500 +0.04	11.96	11.76	11.95	531,398
14 Dec 10	11.90000 -0.06	11.99	11.80	11.99	276,218
13 Dec 10	11.96000 +0.41	11.98	11.53	11.53	569,684
10 Dec 10	11.55000 -0.17	11.79	11.47	11.57	945,910
09 Dec 10	11.72000 -0.01	11.81	11.57	11.80	333,290
08 Dec 10	11.73500 +0.15	11.73	11.44	11.61	399,859
07 Dec 10	11.58500 -0.06	11.84	11.58	11.79	409,700
06 Dec 10	11.64500 -0.10	11.73	11.44	11.66	356,841
03 Dec 10	11.75000 +0.20	11.89	11.48	11.48	908,057
02 Dec 10	11.54500 +0.49	11.55	11.03	11.10	1,066,430
01 Dec 10	11.05500 +0.16	11.15	10.80	10.94	1,065,507
30 Nov 10	10.89500 -0.08	11.06	10.81	10.93	582,100
29 Nov 10	10.98000 -0.32	11.45	10.97	11.40	463,772
26 Nov 10	11.30000 +0.26	11.34	10.94	11.02	473,025
25 Nov 10	11.04500 -0.19	11.35	11.02	11.35	691,765
24 Nov 10	11.24000 -0.05	11.30	10.94	11.20	717,772
23 Nov 10	11.29000 +0.02	11.39	11.20	11.27	716,938
22 Nov 10	11.27000 +0.09	11.37	11.22	11.30	490,128
19 Nov 10	11.18000 -0.07	11.32	11.15	11.28	469,703
18 Nov 10	11.25500 +0.07	11.38	11.13	11.13	520,300
17 Nov 10	11.18500 +0.18	11.38	10.95	10.98	546,544
16 Nov 10	11.00500 -0.49	11.48	11.01	11.48	896,773
15 Nov 10	11.50000 +0.60	11.67	10.77	10.90	2,292,387
12 Nov 10	10.90500 -0.88	11.68	10.88	11.55	3,639,004
11 Nov 10	11.78000 -1.20	12.48	11.65	12.48	3,483,174
10 Nov 10	12.98000 -0.07	13.14	12.90	12.95	671,076
09 Nov 10	13.05000 +0.14	13.14	12.82	12.82	594,059
08 Nov 10	12.91500 -0.23	13.20	12.73	13.15	522,845
05 Nov 10	13.15000 +0.10	13.21	12.85	13.03	668,845
04 Nov 10	13.04500 +0.02	13.20	12.85	13.18	534,333
03 Nov 10	13.02000 +0.00	13.13	12.91	13.10	343,416
02 Nov 10	13.02000 +0.02	13.09	12.84	13.05	471,691
01 Nov 10	13.00000 +0.13	13.36	12.91	12.93	417,707
29 Oct 10	12.87500 -0.06	12.98	12.75	12.94	554,522
28 Oct 10	12.93000 +0.16	12.99	12.72	12.72	538,465
27 Oct 10	12.76500 -0.13	12.89	12.61	12.71	510,143
26 Oct 10	12.90000 -0.23	13.10	12.57	13.10	792,855
25 Oct 10	13.12500 -0.19	13.60	12.97	13.35	959,309
22 Oct 10	13.32000 +0.59	13.46	12.76	12.76	1,282,119
21 Oct 10	12.73500 +0.34	12.99	12.35	12.40	1,413,694
20 Oct 10	12.39500 +0.56	12.50	11.82	11.85	1,205,597
19 Oct 10	11.84000 -0.05	11.90	11.74	11.90	348,152
18 Oct 10	11.88500 +0.03	11.94	11.77	11.77	313,426
15 Oct 10	11.85000 +0.01	11.90	11.74	11.85	313,510
14 Oct 10	11.84000 -0.01	11.94	11.81	11.92	311,765
13 Oct 10	11.84500 +0.13	11.94	11.72	11.73	417,131
12 Oct 10	11.71500 +0.03	11.75	11.63	11.72	297,982
11 Oct 10	11.69000 +0.25	11.73	11.52	11.52	461,239
08 Oct 10	11.43500 -0.08	11.53	11.34	11.43	471,536
07 Oct 10	11.51500 -0.03	11.61	11.47	11.50	756,097
06 Oct 10	11.55000 -0.13	11.73	11.50	11.68	541,335
05 Oct 10	11.68000 +0.08	11.72	11.47	11.55	492,661
04 Oct 10	11.60000 -0.21	11.89	11.60	11.85	492,194
01 Oct 10	11.81500 -0.05	11.93	11.75	11.93	558,059
30 Sep 10	11.86000 +0.09	11.98	11.70	11.75	487,711
29 Sep 10	11.76500 +0.01	11.90	11.72	11.80	470,223
28 Sep 10	11.76000 +0.15	11.91	11.50	11.65	825,890
27 Sep 10	11.61000 +0.10	11.70	11.51	11.51	418,348
24 Sep 10	11.50500 +0.02	11.59	11.27	11.40	454,827
23 Sep 10	11.48500 +0.09	11.52	11.31	11.39	432,672
22 Sep 10	11.39000 -0.18	11.66	11.36	11.66	534,282
21 Sep 10	11.57500 +0.29	11.75	11.27	11.35	1,229,623
20 Sep 10	11.28500 +0.53	11.28	10.82	10.85	841,856
17 Sep 10	10.75500 +0.06	10.90	10.59	10.89	891,170
16 Sep 10	10.70000 +0.02	10.73	10.40	10.53	314,521
15 Sep 10	10.67500 -0.07	10.80	10.62	10.80	579,461
14 Sep 10	10.75000 +0.02	10.91	10.65	10.80	384,319
13 Sep 10	10.73500 -0.12	11.00	10.67	10.90	466,762
10 Sep 10	10.85000 +0.13	10.86	10.65	10.69	535,830
09 Sep 10	10.72000 +0.26	10.72	10.35	10.35	677,438
08 Sep 10	10.46500 +0.07	10.48	10.28	10.35	412,794
07 Sep 10	10.40000 -0.09	10.56	10.35	10.52	489,714
06 Sep 10	10.49000 -0.01	10.60	10.31	10.57	343,925
03 Sep 10	10.49500 +0.25	10.53	10.23	10.23	790,409
02 Sep 10	10.24500 -0.12	10.39	10.17	10.30	977,549
01 Sep 10	10.36500 +0.25	10.42	10.10	10.17	906,244
31 Aug 10	10.11500 +0.01	10.12	9.89	9.93	512,747
30 Aug 10	10.10500 +0.03	10.12	9.92	10.10	500,455
27 Aug 10	10.07000 +0.67	10.09	9.26	9.44	1,334,254
26 Aug 10	9.40000 +0.22	9.51	9.21	9.25	518,449
25 Aug 10	9.18300 -0.11	9.35	9.14	9.25	518,291
24 Aug 10	9.29300 -0.02	9.42	9.27	9.31	773,335
23 Aug 10	9.31000 +0.04	9.34	9.24	9.30	370,791
20 Aug 10	9.27100 -0.18	9.50	9.21	9.46	392,436
19 Aug 10	9.44700 -0.07	9.65	9.42	9.55	326,308
18 Aug 10	9.51400 +0.03	9.56	9.41	9.43	363,491
17 Aug 10	9.48200 +0.15	9.50	9.27	9.36	450,795
16 Aug 10	9.33000 +0.01	9.39	9.19	9.39	363,615
13 Aug 10	9.31900 -0.07	9.47	9.17	9.44	487,560
12 Aug 10	9.38900 +0.04	9.41	9.15	9.35	676,062
11 Aug 10	9.35000 -0.18	9.57	9.28	9.53	698,038
10 Aug 10	9.52900 -0.07	9.60	9.47	9.53	235,743
09 Aug 10	9.60000 +0.09	9.65	9.53	9.56	335,629
06 Aug 10	9.50600 -0.04	9.62	9.41	9.53	707,244
05 Aug 10	9.54300 -0.12	9.76	9.52	9.70	866,856
04 Aug 10	9.66200 -0.22	9.86	9.66	9.86	689,548
03 Aug 10	9.88000 +0.20	9.89	9.63	9.63	934,647
02 Aug 10	9.68400 +0.18	9.81	9.52	9.55	633,182
30 Jul 10	9.50000 +0.00	9.57	9.43	9.45	1,043,501
29 Jul 10	9.50000 -0.10	9.61	9.49	9.53	508,294
28 Jul 10	9.59900 +0.15	9.68	9.44	9.59	773,188
27 Jul 10	9.44600 -0.15	9.63	9.44	9.63	691,768
26 Jul 10	9.59700 +0.08	9.63	9.49	9.60	653,101
23 Jul 10	9.52100 -0.07	9.66	9.47	9.64	668,030
22 Jul 10	9.58700 +0.30	9.64	9.18	9.31	581,363
21 Jul 10	9.28800 +0.08	9.40	9.24	9.35	675,317
20 Jul 10	9.20700 -0.18	9.57	9.13	9.43	587,559
19 Jul 10	9.38200 +0.04	9.45	9.24	9.37	530,073
16 Jul 10	9.34500 -0.01	9.44	9.27	9.36	787,033
15 Jul 10	9.35000 -0.19	9.53	9.34	9.48	482,652
14 Jul 10	9.53900 +0.07	9.57	9.40	9.55	619,984
13 Jul 10	9.46900 +0.15	9.49	9.26	9.26	661,145
12 Jul 10	9.31400 +0.17	9.33	9.17	9.20	756,282
09 Jul 10	9.14700 +0.07	9.24	9.12	9.17	431,487
08 Jul 10	9.08000 +0.07	9.21	9.04	9.16	786,669
07 Jul 10	9.01000 +0.08	9.02	8.70	8.87	907,153
06 Jul 10	8.93000 +0.29	8.96	8.68	8.71	602,968
05 Jul 10	8.64400 +0.01	8.81	8.62	8.70	515,686
02 Jul 10	8.63100 -0.06	8.85	8.61	8.81	850,611
01 Jul 10	8.68600 -0.35	8.95	8.60	8.93	1,910,099
30 Jun 10	9.03300 +0.01	9.16	9.00	9.10	754,955
29 Jun 10	9.02000 -0.37	9.33	9.02	9.31	712,136
28 Jun 10	9.38900 -0.02	9.53	9.31	9.40	512,331
25 Jun 10	9.41000 -0.05	9.55	9.38	9.44	574,149
24 Jun 10	9.45500 -0.35	9.88	9.45	9.82	666,590
23 Jun 10	9.80200 -0.08	9.90	9.74	9.81	565,021
22 Jun 10	9.87900 -0.04	9.98	9.68	9.92	620,361
21 Jun 10	9.92000 +0.03	10.13	9.87	10.13	762,270
18 Jun 10	9.89100 +0.00	9.97	9.80	9.93	1,142,505
17 Jun 10	9.89100 +0.24	9.99	9.61	9.70	1,110,403
16 Jun 10	9.65300 -0.19	9.94	9.59	9.85	1,147,136
15 Jun 10	9.84100 +0.05	9.92	9.72	9.80	570,143
14 Jun 10	9.79200 +0.14	9.83	9.73	9.79	566,376
11 Jun 10	9.65400 -0.13	9.85	9.58	9.85	931,780
10 Jun 10	9.78800 +0.10	9.87	9.56	9.67	974,824
09 Jun 10	9.68700 +0.26	9.71	9.45	9.49	1,065,954
08 Jun 10	9.42300 -0.24	9.79	9.34	9.65	1,464,877
07 Jun 10	9.66700 -0.17	9.77	9.60	9.70	1,330,923
04 Jun 10	9.84100 -0.34	10.27	9.81	10.13	1,176,703
03 Jun 10	10.18000 -0.12	10.22	10.06	10.19	1,208,037
02 Jun 10	10.30000 -0.16	10.40	10.11	10.39	1,098,208
01 Jun 10	10.46000 +0.02	10.47	10.06	10.43	912,062
31 May 10	10.44500 +0.09	10.44	10.23	10.29	453,003
28 May 10	10.35500 +0.03	10.46	10.23	10.34	736,795
27 May 10	10.32500 +0.49	10.32	9.85	9.91	1,064,014
26 May 10	9.83000 +0.24	10.06	9.69	9.80	1,455,826
25 May 10	9.59200 -0.36	9.78	9.42	9.72	1,078,019
24 May 10	9.95400 +0.00	10.07	9.80	9.96	493,642
21 May 10	9.95000 -0.04	10.22	9.82	9.99	1,334,323
20 May 10	9.99000 -0.14	10.21	9.72	10.15	1,335,544
19 May 10	10.12500 -0.38	10.44	10.10	10.35	955,441
18 May 10	10.50500 -0.09	10.77	10.45	10.68	535,234
17 May 10	10.59000 -0.04	10.67	10.32	10.55	952,962
14 May 10	10.63000 -0.32	11.06	10.58	11.04	1,465,866
13 May 10	10.95500 -0.28	11.35	10.92	11.32	1,233,922
12 May 10	11.24000 -0.15	11.35	11.15	11.35	1,381,881
11 May 10	11.38500 +0.14	11.40	10.99	11.21	1,016,893
10 May 10	11.24500 +0.79	11.26	10.78	10.89	1,419,480
07 May 10	10.45500 -0.28	10.59	10.10	10.27	2,023,926
06 May 10	10.73500 -0.26	11.07	10.63	10.85	1,485,413
05 May 10	10.99000 -0.16	11.15	10.87	11.09	1,140,628
04 May 10	11.15000 -0.26	11.59	11.09	11.49	1,125,554
03 May 10	11.41000 +0.07	11.43	11.24	11.38	758,616
30 Apr 10	11.33500 +0.02	11.46	11.25	11.32	1,287,186
29 Apr 10	11.32000 +0.20	11.36	11.02	11.08	1,101,561
28 Apr 10	11.11500 -0.28	11.34	11.01	11.26	1,755,329
27 Apr 10	11.39000 -0.59	11.99	11.36	11.98	1,456,109
26 Apr 10	11.98000 +0.13	12.10	11.90	11.94	1,108,452
23 Apr 10	11.85000 -0.03	12.06	11.81	11.99	1,635,975
22 Apr 10	11.88000 -0.10	12.15	11.84	11.98	1,175,725
21 Apr 10	11.98500 -0.24	12.39	11.95	12.34	1,045,080
20 Apr 10	12.23000 +0.14	12.43	12.12	12.16	1,501,910
19 Apr 10	12.08500 +0.14	12.22	11.85	11.90	923,862
16 Apr 10	11.94500 -0.31	12.24	11.93	12.24	601,564
15 Apr 10	12.25500 +0.24	12.26	11.95	12.10	766,594
14 Apr 10	12.01500 +0.10	12.04	11.87	11.99	619,435
13 Apr 10	11.91500 -0.24	12.28	11.85	12.19	2,310,400
12 Apr 10	12.16000 +0.26	12.18	11.95	12.01	1,199,495
09 Apr 10	11.90000 +0.24	11.90	11.67	11.70	822,864
08 Apr 10	11.65500 -0.07	11.72	11.55	11.72	760,307
07 Apr 10	11.72000 +0.15	11.73	11.57	11.62	848,448
06 Apr 10	11.57000 +0.11	11.57	11.42	11.52	521,378
01 Apr 10	11.45500 +0.23	11.50	11.22	11.31	834,226
31 Mar 10	11.23000 -0.18	11.47	11.14	11.37	836,538
30 Mar 10	11.40500 +0.09	11.50	11.31	11.41	1,243,361
29 Mar 10	11.31000 +0.06	11.36	11.26	11.26	679,917
26 Mar 10	11.25000 -0.14	11.43	10.97	11.40	1,667,575
25 Mar 10	11.38500 -0.31	11.73	11.07	11.73	2,202,912
24 Mar 10	11.70000 +0.35	11.70	11.35	11.38	1,028,371
23 Mar 10	11.35000 +0.05	11.40	11.24	11.24	453,744
22 Mar 10	11.30000 -0.02	11.38	11.17	11.27	466,477
19 Mar 10	11.32000 +0.02	11.40	11.31	11.31	958,084
18 Mar 10	11.30000 -0.08	11.41	11.27	11.40	772,601
17 Mar 10	11.38000 +0.26	11.41	11.16	11.16	1,190,704
16 Mar 10	11.12000 -0.11	11.28	11.07	11.27	1,124,843
15 Mar 10	11.23000 -0.14	11.39	11.20	11.34	488,814
12 Mar 10	11.37000 -0.11	11.53	11.32	11.51	678,775
11 Mar 10	11.48500 -0.08	11.61	11.43	11.50	705,538
10 Mar 10	11.56000 +0.10	11.66	11.46	11.46	691,806
09 Mar 10	11.46000 -0.13	11.69	11.38	11.63	606,722
08 Mar 10	11.58500 -0.06	11.73	11.56	11.70	468,606
05 Mar 10	11.65000 +0.22	11.71	11.42	11.49	623,353
04 Mar 10	11.42500 -0.05	11.48	11.31	11.40	730,930
03 Mar 10	11.48000 +0.11	11.58	11.31	11.31	868,857
02 Mar 10	11.37000 -0.19	11.60	10.99	11.53	1,352,709
01 Mar 10	11.56500 +0.20	11.56	11.38	11.50	831,128
26 Feb 10	11.36000 +0.14	11.45	11.24	11.31	926,133
25 Feb 10	11.22000 -0.09	11.48	11.22	11.25	852,740
24 Feb 10	11.31000 -0.22	11.57	11.25	11.51	1,107,084
23 Feb 10	11.53000 -0.14	11.73	11.50	11.72	556,488
22 Feb 10	11.67000 -0.08	11.88	11.59	11.80	628,443
19 Feb 10	11.75000 +0.06	11.75	11.50	11.59	567,590
18 Feb 10	11.69000 -0.02	11.75	11.64	11.69	615,052
17 Feb 10	11.71000 +0.29	11.84	11.50	11.50	763,909
16 Feb 10	11.42000 +0.22	11.42	11.17	11.26	708,083
15 Feb 10	11.20000 +0.29	11.34	10.85	10.90	581,472
12 Feb 10	10.91000 -0.01	11.18	10.85	11.02	685,310
11 Feb 10	10.92000 -0.08	11.19	10.82	11.05	740,032
10 Feb 10	11.00000 -0.02	11.14	10.89	11.10	574,360
09 Feb 10	11.02000 +0.06	11.11	10.84	10.95	820,779
08 Feb 10	10.96000 +0.43	11.00	10.67	10.69	1,123,074
05 Feb 10	10.53500 -0.38	10.85	10.52	10.80	975,654
04 Feb 10	10.91000 -0.36	11.33	10.82	11.28	1,169,509
03 Feb 10	11.27000 +0.06	11.56	11.18	11.22	1,232,422
02 Feb 10	11.21000 +0.20	11.25	10.99	11.15	907,519
01 Feb 10	11.01000 +0.36	11.10	10.56	10.58	788,237
29 Jan 10	10.65500 -0.01	10.84	10.50	10.71	648,615
28 Jan 10	10.66000 +0.11	10.94	10.60	10.66	1,030,506
27 Jan 10	10.55000 +0.18	10.64	10.26	10.33	1,171,157
26 Jan 10	10.37500 +0.06	10.42	10.18	10.30	568,009
25 Jan 10	10.31000 -0.03	10.50	10.27	10.36	559,210
22 Jan 10	10.34000 +0.07	10.39	10.05	10.30	1,049,048
21 Jan 10	10.27000 -0.07	10.43	10.23	10.32	542,784
20 Jan 10	10.34500 -0.07	10.55	10.27	10.39	551,391
19 Jan 10	10.42000 -0.05	10.49	10.19	10.35	546,746
18 Jan 10	10.47000 -0.13	10.57	10.35	10.56	583,574
15 Jan 10	10.60000 +0.26	10.67	10.35	10.35	1,492,433
14 Jan 10	10.34500 +0.38	10.44	9.95	9.96	1,487,150
13 Jan 10	9.96100 +0.09	9.97	9.75	9.80	578,350
12 Jan 10	9.87000 -0.03	9.96	9.80	9.96	661,086
11 Jan 10	9.90500 +0.07	9.95	9.80	9.93	617,138
08 Jan 10	9.83000 +0.18	9.85	9.60	9.68	611,296
07 Jan 10	9.65100 -0.25	9.88	9.55	9.82	501,000
06 Jan 10	9.90500 +0.04	10.06	9.70	9.88	712,813
05 Jan 10	9.86200 +0.45	9.89	9.41	9.44	811,562
04 Jan 10	9.41000 +0.19	9.44	9.25	9.25	487,460
30 Dec 09	9.22000 +0.02	9.23	9.11	9.17	137,166
29 Dec 09	9.20000 +0.05	9.25	9.14	9.15	173,464
28 Dec 09	9.15000 +0.00	9.29	9.12	9.24	137,508

United Internet AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	24.16000 +0.10	24.34	23.94	24.24	98,811
19 Oct 26	24.06000 +0.08	24.18	23.86	24.02	86,167
16 Oct 26	23.98000 +0.04	24.16	23.78	23.90	141,167
15 Oct 26	23.94000 +0.42	23.94	23.20	23.20	151,550
14 Oct 26	23.52000 +0.02	23.64	23.38	23.50	79,986
13 Oct 26	23.50000 +0.16	23.54	23.08	23.40	126,859
12 Oct 26	23.34000 +0.20	23.42	22.90	23.12	128,706
09 Oct 26	23.14000 -0.16	23.34	22.78	23.12	209,954
08 Oct 26	23.30000 -0.74	24.16	23.30	24.02	220,695
07 Oct 26	24.04000 -0.20	24.38	23.98	24.24	94,910
06 Oct 26	24.24000 +0.00	25.04	23.92	24.40	228,106
05 Oct 26	24.24000 +0.16	24.70	24.00	24.00	150,694
02 Oct 26	24.08000 -0.04	24.20	23.90	23.90	139,759
01 Oct 26	24.12000 -0.26	24.52	23.70	24.30	176,431
30 Sep 26	24.38000 -0.50	24.94	24.22	24.88	167,559
29 Sep 26	24.88000 -0.46	25.30	24.78	25.30	135,894
28 Sep 26	25.34000 -0.50	26.06	25.34	25.94	110,077
25 Sep 26	25.84000 +0.12	25.96	25.58	25.80	114,327
24 Sep 26	25.72000 -0.24	26.02	24.88	25.86	201,098
23 Sep 26	25.96000 -0.08	26.26	25.70	25.96	180,650
22 Sep 26	26.04000 -1.18	27.26	26.04	27.24	215,119
21 Sep 26	27.22000 +0.12	27.22	26.88	27.02	101,225
18 Sep 26	27.10000 -0.62	27.60	26.94	27.60	372,694
17 Sep 26	27.72000 +0.28	28.04	27.56	27.70	119,503
16 Sep 26	27.44000 +0.06	27.70	27.06	27.38	77,843
15 Sep 26	27.38000 -0.08	27.48	27.10	27.40	129,688
14 Sep 26	27.46000 -0.22	27.78	27.40	27.66	109,155
11 Sep 26	27.68000 -0.18	27.72	27.00	27.72	202,419
10 Sep 26	27.86000 +0.00	28.08	27.66	27.98	155,055
09 Sep 26	27.86000 -0.06	27.94	27.40	27.76	165,108
08 Sep 26	27.92000 +0.06	28.36	27.70	27.90	174,971
07 Sep 26	27.86000 +0.62	27.90	27.12	27.40	93,733
04 Sep 26	27.24000 -0.08	27.40	26.78	27.00	139,875
03 Sep 26	27.32000 +0.14	27.90	27.30	27.36	125,231
02 Sep 26	27.18000 +0.16	27.24	26.70	26.90	154,912
01 Sep 26	27.02000 -0.26	27.36	26.88	27.36	183,001
31 Aug 26	27.28000 +0.12	27.32	26.94	27.10	264,501
28 Aug 26	27.16000 +0.32	27.24	26.64	26.90	187,913
27 Aug 26	26.84000 +1.46	26.94	25.90	26.50	269,080
26 Aug 26	25.38000 +0.16	25.48	25.18	25.26	162,275
25 Aug 26	25.22000 +0.44	25.22	24.66	24.86	78,991
24 Aug 26	24.78000 +0.22	24.78	24.18	24.60	100,213
21 Aug 26	24.56000 +0.24	24.60	24.28	24.48	124,918
20 Aug 26	24.32000 +0.32	24.38	23.94	24.10	121,107
19 Aug 26	24.00000 +0.02	24.14	23.86	23.90	205,319
18 Aug 26	23.98000 -0.02	24.66	23.88	24.12	145,919
17 Aug 26	24.00000 -0.54	24.50	23.82	24.50	86,508
14 Aug 26	24.54000 +0.54	24.66	24.10	24.10	78,477
13 Aug 26	24.00000 -0.04	24.38	23.92	24.28	173,410
12 Aug 26	24.04000 +0.10	24.26	23.78	24.10	121,298
11 Aug 26	23.94000 +0.46	23.98	23.24	23.56	122,083
10 Aug 26	23.48000 -0.42	23.98	23.38	23.88	135,121
07 Aug 26	23.90000 +0.34	24.18	23.60	23.72	142,850
06 Aug 26	23.56000 +0.70	23.70	22.24	23.40	275,414
05 Aug 26	22.86000 -0.58	23.52	22.68	23.48	172,705
04 Aug 26	23.44000 -0.20	23.76	23.30	23.76	106,256
03 Aug 26	23.64000 +0.00	23.86	23.48	23.78	84,980
31 Jul 26	23.64000 -0.40	24.14	23.36	24.14	117,413
30 Jul 26	24.04000 -0.56	24.60	24.00	24.56	81,109
29 Jul 26	24.60000 +0.08	24.70	23.88	24.00	318,733
28 Jul 26	24.52000 +0.32	24.70	24.00	24.00	170,349
27 Jul 26	24.20000 +0.60	24.28	23.70	23.88	81,388
24 Jul 26	23.60000 +0.00	23.74	23.46	23.46	95,674
23 Jul 26	23.60000 -0.58	24.24	23.48	24.20	173,056
22 Jul 26	24.18000 +0.28	24.28	23.84	23.84	91,736
21 Jul 26	23.90000 -0.14	24.00	23.64	24.00	83,536
20 Jul 26	24.04000 -0.04	24.14	23.76	24.04	54,283
17 Jul 26	24.08000 -0.28	24.78	23.82	24.44	133,873
16 Jul 26	24.36000 +0.46	24.44	23.68	23.88	152,328
15 Jul 26	23.90000 -0.30	24.00	23.50	24.00	107,946
14 Jul 26	24.20000 -0.30	24.54	23.98	24.54	134,730
13 Jul 26	24.50000 +0.80	24.88	23.54	23.70	485,095
10 Jul 26	23.70000 +0.62	24.34	23.14	23.14	239,881
09 Jul 26	23.08000 +0.10	23.18	22.94	23.08	120,478
08 Jul 26	22.98000 -0.62	23.48	22.98	23.48	178,760
07 Jul 26	23.60000 +0.08	23.82	23.54	23.66	125,886
06 Jul 26	23.52000 +0.00	23.82	23.46	23.82	123,670
03 Jul 26	23.52000 +0.02	23.68	23.10	23.56	132,984
02 Jul 26	23.50000 +0.30	23.80	23.10	23.10	128,746
01 Jul 26	23.20000 +0.20	23.20	22.60	23.04	226,324
30 Jun 26	23.00000 -0.82	23.76	22.72	23.52	291,975
29 Jun 26	23.82000 +0.10	24.08	23.54	23.92	199,347
26 Jun 26	23.72000 -0.28	24.20	23.62	24.12	154,026
25 Jun 26	24.00000 -0.22	24.42	23.92	24.22	190,086
24 Jun 26	24.22000 +0.38	24.96	23.88	24.78	221,819
23 Jun 26	23.84000 +0.26	23.84	23.20	23.36	153,461
22 Jun 26	23.58000 -0.06	23.58	23.28	23.54	118,875
19 Jun 26	23.64000 -0.52	24.42	23.52	24.42	534,843
18 Jun 26	24.16000 -0.48	24.66	24.08	24.60	138,218
17 Jun 26	24.64000 -0.90	25.54	24.64	25.54	149,891
16 Jun 26	25.54000 -0.64	26.16	25.40	26.00	122,253
15 Jun 26	26.18000 -0.18	26.90	25.88	26.90	142,150
12 Jun 26	26.36000 +0.12	26.62	26.10	26.48	120,241
11 Jun 26	26.24000 -0.38	26.66	26.14	26.56	108,929
10 Jun 26	26.62000 +0.14	26.70	25.98	26.32	125,500
09 Jun 26	26.48000 -0.74	27.28	26.20	27.10	224,882
08 Jun 26	27.22000 +0.28	27.54	26.50	26.50	242,399
05 Jun 26	26.94000 -0.10	27.20	26.64	26.64	156,645
04 Jun 26	27.04000 +0.54	27.36	26.04	26.36	217,201
03 Jun 26	26.50000 -0.92	27.46	26.50	27.26	193,226
02 Jun 26	27.42000 +0.40	28.08	26.96	26.96	179,497
01 Jun 26	27.02000 +0.66	27.30	26.44	26.50	179,237
29 May 26	26.36000 +0.38	26.42	25.92	26.02	343,434
28 May 26	25.98000 -0.28	26.52	25.88	26.00	135,879
27 May 26	26.26000 -0.42	26.58	26.08	26.42	143,573
26 May 26	26.68000 +0.52	26.82	25.96	26.08	144,035
25 May 26	26.16000 -0.14	26.38	26.00	26.34	98,363
22 May 26	26.30000 -0.08	26.48	25.84	26.16	128,696
21 May 26	26.38000 -0.70	27.02	26.30	26.88	110,905
20 May 26	27.08000 +0.10	27.08	26.34	26.76	180,713
19 May 26	26.98000 +0.12	27.64	26.68	26.90	197,927
18 May 26	26.86000 +0.16	26.88	26.18	26.56	116,570
15 May 26	26.70000 -0.38	27.06	26.46	26.98	78,559
14 May 26	27.08000 +0.38	27.20	26.56	26.56	91,162
13 May 26	26.70000 -0.80	28.26	26.58	27.56	285,911
12 May 26	27.50000 +1.26	27.58	24.66	25.92	355,732
11 May 26	26.24000 +0.16	26.24	25.80	25.86	187,767
08 May 26	26.08000 -0.36	26.40	25.86	26.32	125,269
07 May 26	26.44000 -0.18	27.14	26.32	26.74	120,251
06 May 26	26.62000 +0.38	27.00	26.22	26.26	147,257
05 May 26	26.24000 -0.14	26.72	25.86	26.48	147,716
04 May 26	26.38000 -0.34	26.84	26.20	26.50	179,368
30 Apr 26	26.72000 +0.28	26.74	26.26	26.36	125,735
29 Apr 26	26.44000 -0.14	26.86	26.32	26.64	101,936
28 Apr 26	26.58000 -0.08	26.86	26.52	26.74	89,338
27 Apr 26	26.66000 -0.24	27.20	26.54	26.96	74,879
24 Apr 26	26.90000 +0.58	27.12	26.26	26.26	243,985
23 Apr 26	26.32000 -1.18	27.40	25.98	27.40	234,764
22 Apr 26	27.50000 -0.60	28.24	27.48	28.12	107,472
21 Apr 26	28.10000 -0.40	28.76	27.94	28.76	260,815
20 Apr 26	28.50000 -0.10	28.74	27.78	28.70	478,063
17 Apr 26	28.60000 +0.20	28.92	28.06	28.40	788,207
16 Apr 26	28.40000 +0.42	28.76	27.80	28.14	905,651
15 Apr 26	27.98000 +0.28	28.10	27.48	27.62	188,362
14 Apr 26	27.70000 +0.12	27.96	27.32	27.90	116,348
13 Apr 26	27.58000 -0.40	27.76	26.82	27.68	164,356
10 Apr 26	27.98000 +0.48	28.02	27.48	27.60	144,558
09 Apr 26	27.50000 -0.50	28.20	27.46	28.20	177,151
08 Apr 26	28.00000 +0.22	28.48	27.96	28.00	443,465
07 Apr 26	27.78000 -0.04	28.34	27.74	27.98	298,893
02 Apr 26	27.82000 +0.06	27.82	27.10	27.36	105,312
01 Apr 26	27.76000 +0.24	28.02	27.54	27.96	177,047
31 Mar 26	27.52000 +0.38	27.70	27.08	27.10	116,285
30 Mar 26	27.14000 +0.38	27.14	26.36	26.52	84,336
27 Mar 26	26.76000 -0.44	27.34	26.66	27.34	107,112
26 Mar 26	27.20000 -0.38	27.66	27.14	27.42	117,157
25 Mar 26	27.58000 -0.10	28.00	27.22	28.00	180,843
24 Mar 26	27.68000 +0.24	27.78	27.02	27.50	151,323
23 Mar 26	27.44000 +0.24	28.08	26.20	26.38	245,764
20 Mar 26	27.20000 +0.62	27.54	26.18	26.32	331,475
19 Mar 26	26.58000 +0.72	28.24	25.20	25.52	259,762
18 Mar 26	25.86000 -0.22	26.30	25.54	26.30	142,900
17 Mar 26	26.08000 -0.34	26.66	26.00	26.48	93,487
16 Mar 26	26.42000 +0.08	26.58	25.76	26.58	141,145
13 Mar 26	26.34000 -1.04	27.12	24.26	27.12	432,411
12 Mar 26	27.38000 +0.18	27.82	26.86	27.04	184,051
11 Mar 26	27.20000 -0.62	27.66	27.10	27.58	151,825
10 Mar 26	27.82000 +0.74	28.14	26.92	26.92	170,647
09 Mar 26	27.08000 -0.98	27.42	26.66	27.36	127,242
06 Mar 26	28.06000 +0.18	28.20	27.58	28.20	139,590
05 Mar 26	27.88000 -0.12	28.48	27.68	27.84	272,012
04 Mar 26	28.00000 +0.48	28.24	27.44	27.64	326,875
03 Mar 26	27.52000 -0.16	27.54	26.60	27.34	167,258
02 Mar 26	27.68000 -0.32	28.28	26.56	27.24	177,199
27 Feb 26	28.00000 +3.28	28.80	24.60	24.70	814,784
26 Feb 26	24.72000 -0.64	25.22	24.44	25.14	179,736
25 Feb 26	25.36000 -0.86	26.40	25.22	26.30	139,241
24 Feb 26	26.22000 -0.10	26.52	26.16	26.16	72,785
23 Feb 26	26.32000 -0.88	27.40	26.12	27.14	92,288
20 Feb 26	27.20000 -0.12	27.44	26.96	27.30	153,924
19 Feb 26	27.32000 -0.02	27.34	26.62	27.10	125,233
18 Feb 26	27.34000 +0.12	27.72	27.00	27.04	141,160
17 Feb 26	27.22000 +0.70	27.22	26.38	26.58	159,479
16 Feb 26	26.52000 +0.66	26.72	25.66	25.90	208,747
13 Feb 26	25.86000 -0.04	26.32	25.60	25.60	93,913
12 Feb 26	25.90000 -0.92	27.04	25.72	26.98	172,662
11 Feb 26	26.82000 -0.06	27.06	26.48	26.72	223,499
10 Feb 26	26.88000 -1.02	27.78	25.86	27.78	238,269
09 Feb 26	27.90000 +0.20	28.00	27.74	27.76	80,650
06 Feb 26	27.70000 +0.28	28.24	27.24	27.48	154,611
05 Feb 26	27.42000 -0.28	27.86	26.92	27.86	168,352
04 Feb 26	27.70000 -0.72	28.52	27.70	28.50	161,620
03 Feb 26	28.42000 +0.16	28.46	28.06	28.32	108,509
02 Feb 26	28.26000 +0.76	28.30	27.42	27.42	132,959
30 Jan 26	27.50000 -0.40	28.04	27.50	28.04	193,910
29 Jan 26	27.90000 -1.22	29.30	27.90	29.30	109,590
28 Jan 26	29.12000 +0.66	29.12	27.96	28.56	190,592
27 Jan 26	28.46000 -0.08	28.52	28.06	28.50	55,496
26 Jan 26	28.54000 -0.08	28.68	28.06	28.66	183,359
23 Jan 26	28.62000 +0.30	28.72	28.16	28.36	146,056
22 Jan 26	28.32000 +2.10	28.32	26.30	26.30	251,346
21 Jan 26	26.22000 -0.36	26.78	26.12	26.78	162,353
20 Jan 26	26.58000 -1.68	28.16	26.58	28.10	266,060
19 Jan 26	28.26000 -0.18	28.34	27.98	28.00	138,295
16 Jan 26	28.44000 -0.58	29.12	28.32	28.88	128,168
15 Jan 26	29.02000 -0.10	29.20	28.26	28.94	176,240
14 Jan 26	29.12000 -0.70	30.22	28.22	29.78	302,864
13 Jan 26	29.82000 -0.08	29.98	29.58	29.98	109,635
12 Jan 26	29.90000 +0.02	29.96	29.52	29.92	119,912
09 Jan 26	29.88000 +0.02	29.88	29.50	29.70	110,072
08 Jan 26	29.86000 +0.66	29.96	29.02	29.20	233,785
07 Jan 26	29.20000 +0.04	29.50	28.98	29.00	212,158
06 Jan 26	29.16000 +0.42	29.22	28.64	28.90	89,026
05 Jan 26	28.74000 +0.52	28.82	27.94	28.06	106,652
02 Jan 26	28.22000 +0.54	28.28	27.80	27.80	189,051
30 Dec 25	27.68000 +0.18	27.68	27.44	27.44	68,242
29 Dec 25	27.50000 +0.50	27.54	26.80	26.88	200,757
23 Dec 25	27.00000 +0.32	27.00	26.52	26.72	94,870
22 Dec 25	26.68000 +0.14	26.68	26.30	26.48	78,733
19 Dec 25	26.54000 +0.26	26.70	26.08	26.10	515,940
18 Dec 25	26.28000 +0.82	26.28	25.32	25.32	246,433
17 Dec 25	25.46000 +0.10	25.46	24.98	25.30	188,348
16 Dec 25	25.36000 +0.18	25.36	24.98	25.06	155,030
15 Dec 25	25.18000 +0.22	25.30	24.88	24.92	88,059
12 Dec 25	24.96000 -0.22	25.38	24.96	25.00	96,582
11 Dec 25	25.18000 +0.10	25.42	24.88	25.18	118,817
10 Dec 25	25.08000 -0.06	25.26	24.66	25.22	107,571
09 Dec 25	25.14000 +0.28	25.20	24.66	24.66	101,846
08 Dec 25	24.86000 -0.06	25.02	24.68	24.98	114,351
05 Dec 25	24.92000 -0.28	25.46	24.86	25.46	69,070
04 Dec 25	25.20000 -0.46	25.78	25.20	25.58	101,307
03 Dec 25	25.66000 -0.16	25.96	25.64	25.88	69,250
02 Dec 25	25.82000 -0.06	26.08	25.64	25.88	119,157
01 Dec 25	25.88000 +0.02	26.00	25.38	25.62	205,726
28 Nov 25	25.86000 +0.68	25.90	25.12	25.12	196,084
27 Nov 25	25.18000 +0.24	25.36	24.86	24.86	124,187
26 Nov 25	24.94000 -0.38	25.50	24.90	25.46	281,546
25 Nov 25	25.32000 +0.06	25.40	25.00	25.10	181,046
24 Nov 25	25.26000 +1.16	25.74	24.30	24.30	489,547
21 Nov 25	24.10000 +0.10	24.26	23.54	23.54	195,660
20 Nov 25	24.00000 +0.04	24.14	23.68	24.02	228,580
19 Nov 25	23.96000 +0.64	24.10	23.26	23.38	269,474
18 Nov 25	23.32000 -0.50	23.64	23.24	23.56	297,489
17 Nov 25	23.82000 -0.34	24.14	23.76	24.14	224,337
14 Nov 25	24.16000 -0.44	24.50	23.76	24.42	289,990
13 Nov 25	24.60000 -0.56	25.22	24.44	25.10	267,062
12 Nov 25	25.16000 -0.84	25.80	24.88	25.62	266,991
11 Nov 25	26.00000 -0.78	27.12	25.00	25.20	331,355
10 Nov 25	26.78000 +0.40	26.80	26.24	26.54	105,386
07 Nov 25	26.38000 -0.48	27.18	26.30	26.96	136,207
06 Nov 25	26.86000 -0.12	27.12	26.56	27.00	120,507
05 Nov 25	26.98000 +0.04	27.08	26.66	26.76	167,266
04 Nov 25	26.94000 +0.40	26.94	25.74	26.20	301,241
03 Nov 25	26.54000 -0.20	26.94	26.52	26.86	104,506
31 Oct 25	26.74000 -0.76	27.50	26.04	27.48	206,998
30 Oct 25	27.50000 -0.66	28.28	27.50	28.28	210,174
29 Oct 25	28.16000 -0.08	28.62	28.10	28.20	141,259
28 Oct 25	28.24000 +0.44	28.24	27.12	27.66	231,404
27 Oct 25	27.80000 +0.08	27.88	27.40	27.86	274,512
24 Oct 25	27.72000 -0.12	28.00	27.48	28.00	170,493
23 Oct 25	27.84000 -0.16	28.28	27.56	27.92	235,689
22 Oct 25	28.00000 -0.60	28.56	28.00	28.56	161,826
21 Oct 25	28.60000 -0.58	29.32	28.52	29.20	220,341
20 Oct 25	29.18000 +2.28	29.20	27.32	27.60	379,363
17 Oct 25	26.90000 -0.68	27.34	26.86	27.20	89,326
16 Oct 25	27.58000 -0.26	28.16	27.54	27.74	97,085
15 Oct 25	27.84000 +0.80	27.96	27.20	27.20	178,939
14 Oct 25	27.04000 +0.04	27.16	26.74	27.08	189,891
13 Oct 25	27.00000 +0.06	27.10	26.70	26.98	120,326
10 Oct 25	26.94000 -0.50	27.60	26.80	27.60	199,823
09 Oct 25	27.44000 +0.10	27.60	27.20	27.42	78,315
08 Oct 25	27.34000 -0.36	27.84	27.12	27.84	172,011
07 Oct 25	27.70000 +0.06	28.00	27.62	27.80	98,704
06 Oct 25	27.64000 +0.44	28.20	27.08	27.24	234,732
03 Oct 25	27.20000 +0.10	27.30	27.00	27.14	143,533
02 Oct 25	27.10000 -0.06	27.82	26.84	27.78	167,112
01 Oct 25	27.16000 +0.30	27.32	26.74	26.88	286,579
30 Sep 25	26.86000 +0.52	26.86	26.20	26.30	120,466
29 Sep 25	26.34000 -0.20	26.68	26.18	26.62	87,039
26 Sep 25	26.54000 +0.08	26.60	26.26	26.60	70,550
25 Sep 25	26.46000 -0.20	26.60	26.34	26.60	78,532
24 Sep 25	26.66000 -0.18	26.98	26.52	26.68	214,438
23 Sep 25	26.84000 -0.52	27.50	26.78	27.48	199,692
22 Sep 25	27.36000 -0.28	27.50	27.18	27.50	98,029
19 Sep 25	27.64000 -0.02	27.92	27.42	27.70	655,547
18 Sep 25	27.66000 +0.42	27.66	27.28	27.30	118,956
17 Sep 25	27.24000 -0.08	27.40	27.10	27.36	119,121
16 Sep 25	27.32000 -0.34	27.68	27.28	27.60	131,807
15 Sep 25	27.66000 +0.58	27.74	27.06	27.20	169,595
12 Sep 25	27.08000 +0.22	27.16	26.84	26.92	257,182
11 Sep 25	26.86000 -0.02	27.32	26.80	26.94	118,755
10 Sep 25	26.88000 -0.18	27.38	26.62	27.16	149,597
09 Sep 25	27.06000 -0.04	27.32	26.86	27.02	107,850
08 Sep 25	27.10000 +0.14	27.22	27.00	27.12	106,523
05 Sep 25	26.96000 +0.08	27.12	26.40	27.12	141,822
04 Sep 25	26.88000 +0.24	26.96	26.42	26.64	235,271
03 Sep 25	26.64000 -0.10	27.10	26.54	26.84	216,765
02 Sep 25	26.74000 -1.16	27.86	26.66	27.86	171,635
01 Sep 25	27.90000 +0.60	28.46	27.54	27.54	308,147
29 Aug 25	27.30000 +0.28	27.44	26.86	27.06	151,088
28 Aug 25	27.02000 -0.12	27.44	26.80	27.18	172,773
27 Aug 25	27.14000 +0.56	27.14	26.50	26.56	121,743
26 Aug 25	26.58000 +0.08	27.48	26.36	26.62	639,900
25 Aug 25	26.50000 -0.30	26.92	26.28	26.80	107,114
22 Aug 25	26.80000 +0.88	26.90	25.86	26.00	245,496
21 Aug 25	25.92000 +1.00	26.00	24.80	24.86	175,911
20 Aug 25	24.92000 -0.08	25.12	24.82	24.88	109,120
19 Aug 25	25.00000 -0.56	25.66	24.86	25.66	102,297
18 Aug 25	25.56000 +0.36	25.58	25.20	25.30	91,417
15 Aug 25	25.20000 +0.02	25.48	25.18	25.36	64,470
14 Aug 25	25.18000 -0.04	25.34	25.02	25.02	128,060
13 Aug 25	25.22000 +0.22	25.24	25.02	25.06	158,449
12 Aug 25	25.00000 -1.06	26.08	24.94	26.00	185,080
11 Aug 25	26.06000 -0.08	26.26	25.78	26.26	146,403
08 Aug 25	26.14000 +0.26	26.70	25.94	25.98	211,082
07 Aug 25	25.88000 +0.70	25.92	23.86	25.02	349,939
06 Aug 25	25.18000 -0.02	25.40	24.98	25.32	205,709
05 Aug 25	25.20000 +0.20	25.20	24.88	25.04	120,021
04 Aug 25	25.00000 +0.30	25.08	24.86	24.94	173,827
01 Aug 25	24.70000 -0.50	25.06	24.50	25.02	246,464
31 Jul 25	25.20000 -0.16	25.30	25.04	25.30	153,003
30 Jul 25	25.36000 -0.34	25.70	25.32	25.68	172,590
29 Jul 25	25.70000 +0.46	25.70	25.32	25.32	214,460
28 Jul 25	25.24000 -0.12	25.60	25.10	25.40	127,975
25 Jul 25	25.36000 -0.16	25.40	25.00	25.34	208,603
24 Jul 25	25.52000 +0.42	25.52	25.16	25.32	150,314
23 Jul 25	25.10000 +0.04	25.28	25.00	25.20	118,425
22 Jul 25	25.06000 +0.10	25.12	24.76	24.84	166,386
21 Jul 25	24.96000 +0.42	25.00	24.50	24.58	234,957
18 Jul 25	24.54000 -0.22	24.98	24.54	24.90	174,356
17 Jul 25	24.76000 -0.12	25.12	24.68	25.02	154,542
16 Jul 25	24.88000 -0.24	25.14	24.88	25.00	176,286
15 Jul 25	25.12000 -0.66	25.88	25.08	25.88	250,448
14 Jul 25	25.78000 +1.08	25.78	24.52	24.52	246,986
11 Jul 25	24.70000 -0.44	25.20	24.64	25.00	193,077
10 Jul 25	25.14000 +0.20	25.28	24.94	25.04	384,655
09 Jul 25	24.94000 +0.42	25.08	24.60	24.60	425,331
08 Jul 25	24.52000 +0.18	24.56	24.28	24.32	234,067
07 Jul 25	24.34000 +0.14	24.52	24.26	24.52	218,697
04 Jul 25	24.20000 +0.46	24.22	23.64	23.66	147,206
03 Jul 25	23.74000 +0.12	23.76	23.54	23.70	161,640
02 Jul 25	23.62000 -0.28	24.04	23.44	24.00	270,866
01 Jul 25	23.90000 +0.26	24.12	23.70	23.80	183,377
30 Jun 25	23.64000 -0.84	24.58	23.54	24.58	390,570
27 Jun 25	24.48000 +0.42	24.50	24.08	24.22	132,131
26 Jun 25	24.06000 +0.18	24.22	23.92	23.94	156,085
25 Jun 25	23.88000 -0.10	24.08	23.80	23.98	150,972
24 Jun 25	23.98000 -0.22	24.54	23.90	24.52	260,517
23 Jun 25	24.20000 -0.04	24.38	23.92	24.16	220,426
20 Jun 25	24.24000 -0.16	24.64	24.24	24.42	1,157,846
19 Jun 25	24.40000 +0.02	24.56	24.10	24.22	119,288
18 Jun 25	24.38000 +0.20	24.66	24.18	24.22	371,415
17 Jun 25	24.18000 -0.50	24.50	24.14	24.44	175,878
16 Jun 25	24.68000 +0.28	24.68	24.28	24.38	271,097
13 Jun 25	24.40000 -0.06	24.40	23.94	24.10	228,221
12 Jun 25	24.46000 -0.14	24.60	24.00	24.50	268,883
11 Jun 25	24.60000 +0.22	24.76	24.42	24.48	216,957
10 Jun 25	24.38000 +0.18	24.56	23.78	24.20	337,243
09 Jun 25	24.20000 +0.26	24.48	24.08	24.08	152,194
06 Jun 25	23.94000 +0.20	24.00	23.70	23.70	201,025
05 Jun 25	23.74000 -0.16	24.28	23.62	23.80	268,391
04 Jun 25	23.90000 +0.26	24.20	23.60	23.70	272,660
03 Jun 25	23.64000 +0.44	23.86	23.26	23.26	599,407
02 Jun 25	23.20000 +0.26	23.28	22.82	22.88	502,993
30 May 25	22.94000 +0.08	23.16	22.70	22.86	187,877
29 May 25	22.86000 +0.18	23.06	22.72	22.92	195,819
28 May 25	22.68000 -0.30	23.10	22.66	23.02	191,116
27 May 25	22.98000 +0.12	23.06	22.78	22.96	191,771
26 May 25	22.86000 +0.04	23.38	22.80	23.30	114,438
23 May 25	22.82000 -0.18	23.30	22.42	22.94	308,872
22 May 25	23.00000 -0.12	23.02	22.66	22.86	193,847
21 May 25	23.12000 -0.24	23.42	22.86	23.22	325,760
20 May 25	23.36000 +0.46	23.40	22.74	22.80	342,971
19 May 25	22.90000 +0.00	23.26	22.70	22.80	291,407
16 May 25	22.90000 +1.16	23.42	20.44	20.48	1,166,261
15 May 25	21.74000 -0.24	22.34	21.74	22.10	473,057
14 May 25	21.98000 -0.14	22.36	21.66	22.28	371,011
13 May 25	22.12000 -0.34	22.58	21.78	22.50	292,994
12 May 25	22.46000 +1.42	23.38	21.50	21.94	673,086
09 May 25	21.04000 +0.26	21.14	20.78	20.96	285,333
08 May 25	20.78000 +0.12	20.86	20.44	20.72	189,878
07 May 25	20.66000 -0.04	20.94	20.52	20.84	200,165
06 May 25	20.70000 -0.02	20.80	20.16	20.76	239,023
05 May 25	20.72000 -0.28	21.06	20.60	20.94	159,693
02 May 25	21.00000 +1.11	21.00	19.99	19.99	432,149
30 Apr 25	19.89000 +0.13	19.95	19.51	19.90	185,353
29 Apr 25	19.76000 -0.12	20.16	19.63	19.96	155,576
28 Apr 25	19.88000 +0.28	19.98	19.62	19.65	180,547
25 Apr 25	19.60000 +0.28	19.60	19.31	19.41	185,109
24 Apr 25	19.32000 +0.10	19.45	19.11	19.15	96,041
23 Apr 25	19.22000 +0.09	19.54	19.14	19.44	197,500
22 Apr 25	19.13000 +0.18	19.21	18.83	19.00	217,274
17 Apr 25	18.95000 -0.02	19.03	18.67	18.92	192,031
16 Apr 25	18.97000 +0.17	18.97	18.67	18.70	192,962
15 Apr 25	18.80000 +0.47	18.88	18.40	18.40	224,688
14 Apr 25	18.33000 +0.38	18.59	18.07	18.27	232,384
11 Apr 25	17.95000 +0.20	18.01	17.48	18.01	298,524
10 Apr 25	17.75000 +0.68	18.15	17.44	17.89	366,446
09 Apr 25	17.07000 -0.62	17.34	16.80	17.22	315,302
08 Apr 25	17.69000 +0.88	17.69	17.00	17.23	409,952
07 Apr 25	16.81000 -0.57	17.53	15.65	16.02	638,090
04 Apr 25	17.38000 -0.94	18.42	17.06	18.40	430,894
03 Apr 25	18.32000 -0.29	18.90	18.30	18.40	336,760
02 Apr 25	18.61000 -0.11	18.77	18.38	18.65	302,047
01 Apr 25	18.72000 -0.27	19.45	18.72	19.45	303,949
31 Mar 25	18.99000 -0.77	19.55	18.87	19.50	516,721
28 Mar 25	19.76000 -0.90	21.04	19.76	20.60	335,247
27 Mar 25	20.66000 +1.26	20.66	19.52	19.64	597,762
26 Mar 25	19.40000 +0.64	19.57	18.30	18.50	727,417
25 Mar 25	18.76000 +0.04	18.99	18.67	18.77	218,177
24 Mar 25	18.72000 -0.24	19.23	18.58	19.02	231,022
21 Mar 25	18.96000 -0.22	19.29	18.85	19.06	946,933
20 Mar 25	19.18000 -0.35	19.58	18.77	19.52	245,710
19 Mar 25	19.53000 -0.07	19.63	19.31	19.60	450,006
18 Mar 25	19.60000 +0.17	19.91	19.32	19.60	816,571
17 Mar 25	19.43000 +0.38	19.60	19.08	19.22	707,840
14 Mar 25	19.05000 +0.04	19.46	18.95	19.02	497,135
13 Mar 25	19.01000 +0.20	19.05	18.66	18.83	230,326
12 Mar 25	18.81000 +0.35	18.87	18.30	18.40	243,470
11 Mar 25	18.46000 -0.50	19.20	18.46	18.85	255,382
10 Mar 25	18.96000 +0.06	19.16	18.60	19.12	221,183
07 Mar 25	18.90000 -0.01	19.03	18.57	18.89	199,256
06 Mar 25	18.91000 +0.47	19.04	18.49	18.66	327,209
05 Mar 25	18.44000 +0.83	18.60	17.85	17.85	458,605
04 Mar 25	17.61000 -0.72	18.33	17.60	18.06	375,314
03 Mar 25	18.33000 +0.78	18.39	17.40	17.45	402,531
28 Feb 25	17.55000 -0.18	17.71	17.44	17.54	521,941
27 Feb 25	17.73000 +0.21	17.73	17.32	17.39	317,126
26 Feb 25	17.52000 +0.42	17.52	17.13	17.19	303,758
25 Feb 25	17.10000 +0.35	17.16	16.63	16.65	289,540
24 Feb 25	16.75000 +0.53	16.90	16.42	16.42	310,848
21 Feb 25	16.22000 +0.25	16.26	16.05	16.05	207,903
20 Feb 25	15.97000 +0.15	16.25	15.97	16.00	210,091
19 Feb 25	15.82000 -0.16	16.39	15.82	15.91	291,235
18 Feb 25	15.98000 +0.35	15.98	15.62	15.78	277,082
17 Feb 25	15.63000 +0.48	15.91	15.05	15.05	331,090
14 Feb 25	15.15000 -1.49	15.75	14.83	15.75	1,351,011
13 Feb 25	16.64000 -0.02	16.84	16.25	16.69	173,788
12 Feb 25	16.66000 +0.06	16.84	16.49	16.68	118,660
11 Feb 25	16.60000 -0.09	16.73	16.55	16.70	125,521
10 Feb 25	16.69000 +0.63	16.88	16.12	16.12	245,865
07 Feb 25	16.06000 -0.29	16.42	16.03	16.30	132,165
06 Feb 25	16.35000 +0.53	16.35	15.89	15.92	261,736
05 Feb 25	15.82000 -0.10	15.94	15.68	15.82	128,104
04 Feb 25	15.92000 -0.12	16.10	15.85	16.00	97,277
03 Feb 25	16.04000 -0.17	16.04	15.73	15.79	161,135
31 Jan 25	16.21000 -0.09	16.44	16.07	16.35	226,914
30 Jan 25	16.30000 +0.69	16.52	15.65	15.65	373,363
29 Jan 25	15.61000 -0.09	15.77	15.51	15.72	97,172
28 Jan 25	15.70000 +0.45	15.82	15.31	15.33	173,234
27 Jan 25	15.25000 +0.10	15.26	15.05	15.10	138,692
24 Jan 25	15.15000 +0.05	15.47	15.11	15.20	194,230
23 Jan 25	15.10000 +0.04	15.19	14.97	15.10	185,206
22 Jan 25	15.06000 -0.31	15.53	15.06	15.40	154,641
21 Jan 25	15.37000 +0.04	15.45	15.23	15.30	91,916
20 Jan 25	15.33000 -0.05	15.53	15.29	15.35	119,970
17 Jan 25	15.38000 +0.18	15.46	15.24	15.24	203,814
16 Jan 25	15.20000 +0.01	15.38	15.09	15.32	208,159
15 Jan 25	15.19000 +0.40	15.26	14.91	14.91	172,844
14 Jan 25	14.79000 +0.08	14.94	14.71	14.74	265,498
13 Jan 25	14.71000 -0.21	14.91	14.58	14.90	212,393
10 Jan 25	14.92000 -0.05	15.19	14.80	15.00	324,081
09 Jan 25	14.97000 -0.06	15.11	14.91	15.00	145,550
08 Jan 25	15.03000 -0.37	15.35	14.84	15.34	301,224
07 Jan 25	15.40000 +0.13	15.48	15.15	15.26	188,468
06 Jan 25	15.27000 +0.20	15.57	15.04	15.12	213,587
03 Jan 25	15.07000 -0.26	15.43	15.04	15.30	190,828
02 Jan 25	15.33000 -0.34	15.80	15.33	15.73	208,288
30 Dec 24	15.67000 +0.27	15.69	15.41	15.51	105,279
27 Dec 24	15.40000 +0.25	15.42	15.11	15.11	173,537
23 Dec 24	15.15000 -0.01	15.15	14.91	15.10	210,572
20 Dec 24	15.16000 -0.24	15.30	15.08	15.30	365,782
19 Dec 24	15.40000 -0.25	15.54	15.28	15.50	379,552
18 Dec 24	15.65000 +0.18	15.74	15.50	15.56	256,953
17 Dec 24	15.47000 -0.38	15.94	15.43	15.80	170,231
16 Dec 24	15.85000 -0.05	15.90	15.62	15.86	211,479
13 Dec 24	15.90000 -0.15	16.23	15.80	16.10	351,710
12 Dec 24	16.05000 -0.37	16.46	16.05	16.35	244,196
11 Dec 24	16.42000 +0.05	16.54	16.16	16.37	254,459
10 Dec 24	16.37000 +0.17	16.50	15.95	16.14	302,685
09 Dec 24	16.20000 +0.16	16.35	15.99	16.16	240,585
06 Dec 24	16.04000 +0.04	16.09	15.93	15.96	142,895
05 Dec 24	16.00000 +0.14	16.01	15.77	15.83	248,311
04 Dec 24	15.86000 +0.27	15.94	15.60	15.61	429,165
03 Dec 24	15.59000 -0.13	15.83	15.46	15.74	294,676
02 Dec 24	15.72000 +0.03	15.79	15.50	15.70	221,886
29 Nov 24	15.69000 -0.03	15.79	15.51	15.74	204,311
28 Nov 24	15.72000 -0.03	15.85	15.63	15.71	103,011
27 Nov 24	15.75000 +0.26	15.76	15.59	15.62	208,112
26 Nov 24	15.49000 -0.24	15.75	15.42	15.70	171,657
25 Nov 24	15.73000 -0.07	16.08	15.51	15.94	255,117
22 Nov 24	15.80000 +0.25	15.84	15.55	15.55	227,794
21 Nov 24	15.55000 -0.02	15.66	15.45	15.51	179,856
20 Nov 24	15.57000 +0.03	15.62	15.36	15.52	193,453
19 Nov 24	15.54000 -0.01	15.55	15.32	15.41	251,570
18 Nov 24	15.55000 -0.15	16.09	15.30	16.00	484,929
15 Nov 24	15.70000 -0.10	15.87	15.68	15.82	142,286
14 Nov 24	15.80000 +0.05	15.87	15.51	15.73	326,732
13 Nov 24	15.75000 +0.13	16.14	15.67	15.71	553,621
12 Nov 24	15.62000 -3.33	18.44	15.36	18.10	2,212,955
11 Nov 24	18.95000 +0.15	19.08	18.86	18.94	131,955
08 Nov 24	18.80000 -0.20	19.14	18.80	19.07	106,305
07 Nov 24	19.00000 +0.13	19.19	18.90	19.02	81,984
06 Nov 24	18.87000 -0.20	19.25	18.70	18.95	120,315
05 Nov 24	19.07000 +0.13	19.09	18.94	19.06	74,712
04 Nov 24	18.94000 -0.08	19.04	18.89	19.02	95,155
01 Nov 24	19.02000 +0.26	19.20	18.84	18.84	85,004
31 Oct 24	18.76000 -0.19	18.97	18.70	18.80	166,406
30 Oct 24	18.95000 -0.32	19.40	18.71	19.28	174,873
29 Oct 24	19.27000 -0.20	19.58	18.92	19.50	96,053
28 Oct 24	19.47000 +0.25	19.52	19.20	19.38	54,720
25 Oct 24	19.22000 +0.06	19.33	19.12	19.20	57,457
24 Oct 24	19.16000 -0.27	19.80	19.10	19.59	62,938
23 Oct 24	19.43000 -0.22	19.68	19.42	19.60	170,885
22 Oct 24	19.65000 -0.08	19.82	19.40	19.78	218,506
21 Oct 24	19.73000 -0.06	20.20	19.73	19.84	184,001
18 Oct 24	19.79000 +0.34	19.92	19.31	19.48	113,242
17 Oct 24	19.45000 +0.08	19.49	19.30	19.41	175,644
16 Oct 24	19.37000 +0.38	19.42	18.90	18.90	135,209
15 Oct 24	18.99000 +0.07	19.02	18.80	18.96	83,600
14 Oct 24	18.92000 -0.13	19.12	18.80	19.00	105,138
11 Oct 24	19.05000 +0.23	19.10	18.80	18.92	87,745
10 Oct 24	18.82000 -0.01	18.97	18.75	18.85	196,773
09 Oct 24	18.83000 +0.14	19.06	18.70	19.00	129,638
08 Oct 24	18.69000 -0.42	19.07	18.46	19.01	170,026
07 Oct 24	19.11000 +0.14	19.18	18.82	19.00	90,413
04 Oct 24	18.97000 +0.32	19.05	18.56	18.58	139,179
03 Oct 24	18.65000 -0.03	18.69	18.50	18.55	113,742
02 Oct 24	18.68000 -0.15	18.84	18.44	18.78	133,860
01 Oct 24	18.83000 +0.36	19.14	18.57	18.70	254,766
30 Sep 24	18.47000 -0.06	18.62	18.22	18.60	422,436
27 Sep 24	18.53000 -0.60	19.23	18.49	19.15	422,623
26 Sep 24	19.13000 +0.30	19.23	18.85	18.98	198,382
25 Sep 24	18.83000 -0.26	19.05	18.83	19.05	88,662
24 Sep 24	19.09000 +0.12	19.22	19.02	19.14	113,124
23 Sep 24	18.97000 -0.03	19.11	18.86	19.00	105,711
20 Sep 24	19.00000 -0.06	19.09	18.78	18.97	379,480
19 Sep 24	19.06000 +0.06	19.36	19.00	19.20	155,610
18 Sep 24	19.00000 -0.10	19.18	18.97	19.18	59,114
17 Sep 24	19.10000 +0.18	19.19	18.91	18.98	132,053
16 Sep 24	18.92000 -0.08	19.05	18.84	18.90	101,960
13 Sep 24	19.00000 +0.00	19.22	18.97	19.00	160,309
12 Sep 24	19.00000 +0.05	19.24	18.84	19.18	133,946
11 Sep 24	18.95000 +0.19	19.08	18.72	18.74	149,192
10 Sep 24	18.76000 -0.04	19.05	18.62	18.81	419,859
09 Sep 24	18.80000 +0.22	19.06	18.66	18.75	140,418
06 Sep 24	18.58000 -0.42	19.11	18.58	19.04	134,879
05 Sep 24	19.00000 -0.10	19.36	19.00	19.00	104,614
04 Sep 24	19.10000 +0.02	19.24	18.90	18.90	109,359
03 Sep 24	19.08000 -0.22	19.43	19.08	19.35	128,513
02 Sep 24	19.30000 +0.13	19.59	19.10	19.32	87,292
30 Aug 24	19.17000 +0.04	19.31	19.02	19.15	223,414
29 Aug 24	19.13000 -0.17	19.55	19.13	19.54	122,256
28 Aug 24	19.30000 +0.08	19.66	19.11	19.11	107,055
27 Aug 24	19.22000 +0.22	19.37	18.98	19.00	128,263
26 Aug 24	19.00000 -0.04	19.22	19.00	19.05	70,613
23 Aug 24	19.04000 +0.24	19.10	18.81	18.94	76,941
22 Aug 24	18.80000 +0.22	18.96	18.57	18.60	233,878
21 Aug 24	18.58000 +0.28	18.73	18.11	18.18	180,313
20 Aug 24	18.30000 -0.15	18.59	18.22	18.54	155,890
19 Aug 24	18.45000 +0.16	18.75	18.27	18.27	210,883
16 Aug 24	18.29000 +0.22	18.29	18.02	18.06	225,380
15 Aug 24	18.07000 +0.01	18.38	17.71	17.71	218,669
14 Aug 24	18.06000 +1.08	18.22	17.48	17.88	398,301
13 Aug 24	16.98000 -0.07	17.07	16.84	17.01	217,846
12 Aug 24	17.05000 +0.15	17.25	16.93	17.04	342,556
09 Aug 24	16.90000 +0.10	17.10	16.78	16.80	182,258
08 Aug 24	16.80000 -0.56	17.34	16.34	17.15	469,909
07 Aug 24	17.36000 +0.87	17.37	16.65	16.74	319,472
06 Aug 24	16.49000 +0.29	16.91	16.15	16.59	411,010
05 Aug 24	16.20000 -3.45	16.90	15.76	16.80	1,131,943
02 Aug 24	19.65000 -0.13	20.08	19.26	19.61	138,285
01 Aug 24	19.78000 -0.72	20.52	19.78	20.46	125,619
31 Jul 24	20.50000 +0.10	20.60	20.22	20.22	152,658
30 Jul 24	20.40000 -0.04	20.46	20.16	20.40	86,877
29 Jul 24	20.44000 -0.48	21.10	20.44	20.94	89,148
26 Jul 24	20.92000 +0.06	20.96	20.68	20.96	59,632
25 Jul 24	20.86000 -0.08	21.12	20.56	20.88	104,953
24 Jul 24	20.94000 +0.34	21.20	19.96	20.48	236,836
23 Jul 24	20.60000 -0.48	21.10	20.48	21.06	136,343
22 Jul 24	21.08000 +0.08	21.36	21.04	21.06	71,588
19 Jul 24	21.00000 +0.10	21.08	20.68	20.82	91,000
18 Jul 24	20.90000 +0.28	21.20	20.76	20.76	105,935
17 Jul 24	20.62000 -0.06	20.94	20.50	20.68	162,833
16 Jul 24	20.68000 -0.06	20.86	20.50	20.58	72,192
15 Jul 24	20.74000 -0.16	21.10	20.56	20.96	70,238
12 Jul 24	20.90000 -0.60	21.88	20.90	21.64	163,728
11 Jul 24	21.50000 +0.44	21.62	21.06	21.10	144,204
10 Jul 24	21.06000 +0.72	21.24	20.30	20.34	114,395
09 Jul 24	20.34000 -0.16	20.68	19.98	20.50	102,710
08 Jul 24	20.50000 -0.50	21.02	20.50	20.96	180,518
05 Jul 24	21.00000 +0.40	21.00	20.58	20.66	107,444
04 Jul 24	20.60000 -0.12	20.74	20.46	20.74	67,153
03 Jul 24	20.72000 +0.50	20.72	20.12	20.22	180,759
02 Jul 24	20.22000 -0.10	20.56	20.16	20.28	87,239
01 Jul 24	20.32000 +0.20	20.62	20.22	20.36	113,656
28 Jun 24	20.12000 +0.12	20.36	19.87	19.96	124,469
27 Jun 24	20.00000 -0.02	20.14	19.93	19.93	57,579
26 Jun 24	20.02000 -0.12	20.28	19.97	20.00	67,563
25 Jun 24	20.14000 -0.04	20.22	19.85	19.99	103,434
24 Jun 24	20.18000 +0.25	20.24	19.82	20.00	148,705
21 Jun 24	19.93000 -0.17	20.16	19.87	19.91	315,311
20 Jun 24	20.10000 +0.00	20.22	19.99	20.00	82,232
19 Jun 24	20.10000 -0.06	20.40	19.96	20.10	156,216
18 Jun 24	20.16000 +0.26	20.46	19.85	20.06	183,610
17 Jun 24	19.90000 -0.36	20.40	19.86	20.40	149,179
14 Jun 24	20.26000 -0.18	20.52	20.18	20.40	110,688
13 Jun 24	20.44000 -0.76	21.10	20.40	21.10	206,332
12 Jun 24	21.20000 -0.38	21.62	21.12	21.56	147,687
11 Jun 24	21.58000 -0.96	22.58	21.38	22.50	189,906
10 Jun 24	22.54000 +0.14	22.56	22.10	22.24	93,333
07 Jun 24	22.40000 -0.84	23.26	22.30	23.26	174,017
06 Jun 24	23.24000 +0.52	23.24	22.50	22.50	94,575
05 Jun 24	22.72000 +0.06	22.74	22.54	22.66	64,783
04 Jun 24	22.66000 -0.32	22.92	22.48	22.80	181,879
03 Jun 24	22.98000 +1.16	22.98	21.92	21.94	148,388
31 May 24	21.82000 -0.18	22.02	21.62	22.00	430,070
30 May 24	22.00000 +0.34	22.66	21.78	21.86	291,248
29 May 24	21.66000 -0.36	22.04	21.58	22.00	176,142
28 May 24	22.02000 -0.02	22.44	21.96	22.16	186,917
27 May 24	22.04000 -0.04	22.38	21.90	21.90	94,962
24 May 24	22.08000 +0.04	22.18	21.84	22.00	142,219
23 May 24	22.04000 -0.16	22.50	21.88	22.50	119,418
22 May 24	22.20000 -0.44	22.78	22.20	22.70	123,681
21 May 24	22.64000 -0.40	23.02	22.56	22.84	76,189
20 May 24	23.04000 -0.26	23.04	22.66	22.80	100,427
17 May 24	23.30000 +0.22	23.36	22.90	23.02	81,387
16 May 24	23.08000 -0.04	23.36	22.92	23.04	129,202
15 May 24	23.12000 -0.08	23.84	23.06	23.28	153,787
14 May 24	23.20000 -1.18	24.64	23.10	24.54	268,350
13 May 24	24.38000 +1.52	24.42	22.72	23.00	309,810
10 May 24	22.86000 -0.18	23.28	22.50	22.96	447,499
09 May 24	23.04000 +0.04	23.12	22.20	22.94	220,507
08 May 24	23.00000 -0.26	23.52	22.56	22.64	439,582
07 May 24	23.26000 +0.32	23.70	22.88	23.28	563,170
06 May 24	22.94000 +0.54	23.06	22.36	22.38	80,860
03 May 24	22.40000 -0.10	22.82	22.34	22.50	264,401
02 May 24	22.50000 -0.14	22.78	22.42	22.66	166,950
30 Apr 24	22.64000 -0.30	23.00	22.40	22.76	152,087
29 Apr 24	22.94000 +0.04	22.94	22.68	22.80	170,946
26 Apr 24	22.90000 +0.70	22.92	22.18	22.20	143,162
25 Apr 24	22.20000 -0.10	22.32	21.82	22.30	120,058
24 Apr 24	22.30000 +0.36	22.30	21.92	21.94	143,876
23 Apr 24	21.94000 +0.50	21.94	21.54	21.54	214,630
22 Apr 24	21.44000 +0.76	21.54	20.78	20.82	161,488
19 Apr 24	20.68000 +0.08	20.72	20.34	20.46	128,932
18 Apr 24	20.60000 +0.20	20.72	20.26	20.58	152,681
17 Apr 24	20.40000 +0.16	20.58	20.04	20.16	168,200
16 Apr 24	20.24000 -0.74	20.80	20.24	20.80	206,006
15 Apr 24	20.98000 -0.24	21.34	20.96	21.18	151,483
12 Apr 24	21.22000 -0.12	21.66	21.22	21.66	122,209
11 Apr 24	21.34000 -0.30	21.74	21.30	21.58	214,117
10 Apr 24	21.64000 +0.08	21.66	21.34	21.50	136,720
09 Apr 24	21.56000 +0.06	21.62	21.30	21.32	169,555
08 Apr 24	21.50000 +0.00	21.54	21.28	21.52	124,531
05 Apr 24	21.50000 -0.10	21.56	21.18	21.52	148,219
04 Apr 24	21.60000 -0.06	21.74	21.52	21.70	153,133
03 Apr 24	21.66000 +0.48	21.68	21.12	21.16	145,506
02 Apr 24	21.18000 +0.32	21.88	20.84	20.90	354,710
28 Mar 24	20.86000 -0.36	21.30	20.66	21.20	229,021
27 Mar 24	21.22000 +0.52	21.30	20.72	20.72	202,026
26 Mar 24	20.70000 +0.28	20.70	20.40	20.40	187,935
25 Mar 24	20.42000 -0.38	20.84	20.16	20.78	414,290
22 Mar 24	20.80000 -0.28	21.20	20.46	21.00	351,895
21 Mar 24	21.08000 -0.78	22.72	20.88	22.70	369,433
20 Mar 24	21.86000 +0.16	21.94	21.42	21.56	161,937
19 Mar 24	21.70000 -0.08	21.74	21.40	21.66	163,961
18 Mar 24	21.78000 -0.08	21.92	21.60	21.72	217,021
15 Mar 24	21.86000 +0.24	22.08	21.64	21.64	501,346
14 Mar 24	21.62000 -0.08	21.90	21.42	21.64	302,590
13 Mar 24	21.70000 -0.22	22.14	21.62	22.02	189,727
12 Mar 24	21.92000 -0.10	22.14	21.82	22.08	174,549
11 Mar 24	22.02000 -0.40	22.46	21.90	22.28	179,150
08 Mar 24	22.42000 -0.20	22.82	22.24	22.82	148,134
07 Mar 24	22.62000 +0.32	22.90	22.08	22.18	182,426
06 Mar 24	22.30000 +0.08	22.40	22.20	22.24	133,009
05 Mar 24	22.22000 -0.04	22.22	21.86	22.06	173,262
04 Mar 24	22.26000 -0.24	22.62	22.04	22.56	150,525
01 Mar 24	22.50000 +0.10	22.58	22.16	22.42	133,348
29 Feb 24	22.40000 -0.02	22.78	22.24	22.36	207,246
28 Feb 24	22.42000 -0.38	22.84	22.30	22.66	96,537
27 Feb 24	22.80000 +0.14	22.82	22.42	22.60	173,652
26 Feb 24	22.66000 -0.30	23.00	22.62	22.84	115,589
23 Feb 24	22.96000 -0.22	23.22	22.72	23.18	149,120
22 Feb 24	23.18000 +0.18	23.36	23.02	23.20	160,268
21 Feb 24	23.00000 -0.38	23.44	22.72	23.26	162,400
20 Feb 24	23.38000 +0.12	23.46	22.84	23.20	94,248
19 Feb 24	23.26000 +0.04	23.34	23.02	23.06	93,444
16 Feb 24	23.22000 -0.58	23.96	23.02	23.96	113,910
15 Feb 24	23.80000 +0.32	23.82	23.28	23.56	150,104
14 Feb 24	23.48000 +0.20	23.48	22.92	23.30	182,713
13 Feb 24	23.28000 -0.88	24.10	23.16	24.06	115,185
12 Feb 24	24.16000 +0.48	24.26	23.48	23.70	504,177
09 Feb 24	23.68000 +0.22	23.74	23.32	23.52	186,005
08 Feb 24	23.46000 -0.14	23.66	23.36	23.54	199,389
07 Feb 24	23.60000 -0.28	24.02	23.50	24.02	130,771
06 Feb 24	23.88000 +0.18	23.88	23.36	23.76	126,556
05 Feb 24	23.70000 -0.22	24.18	23.46	23.86	155,932
02 Feb 24	23.92000 -0.22	24.50	23.84	23.92	105,008
01 Feb 24	24.14000 -0.18	24.32	23.98	24.32	204,755
31 Jan 24	24.32000 -0.44	24.72	24.14	24.64	233,024
30 Jan 24	24.76000 +0.42	24.90	24.50	24.54	206,951
29 Jan 24	24.34000 -0.66	25.04	24.14	24.92	176,413
26 Jan 24	25.00000 +0.40	25.00	24.10	24.50	239,823
25 Jan 24	24.60000 -0.16	25.06	24.28	24.90	237,075
24 Jan 24	24.76000 +0.26	24.76	24.20	24.50	228,531
23 Jan 24	24.50000 +0.42	24.54	23.98	24.24	228,589
22 Jan 24	24.08000 +0.90	24.24	23.42	23.50	453,077
19 Jan 24	23.18000 +0.18	23.36	22.80	22.94	240,090
18 Jan 24	23.00000 +0.88	23.08	22.14	22.28	224,511
17 Jan 24	22.12000 -0.24	22.22	21.92	22.06	141,405
16 Jan 24	22.36000 +0.08	22.44	22.02	22.12	123,355
15 Jan 24	22.28000 -0.18	22.52	22.18	22.38	93,880
12 Jan 24	22.46000 -0.30	22.86	22.42	22.70	118,320
11 Jan 24	22.76000 -0.40	23.22	22.76	23.16	202,953
10 Jan 24	23.16000 -0.06	23.34	23.06	23.30	120,015
09 Jan 24	23.22000 +0.28	23.24	22.40	22.42	373,361
08 Jan 24	22.94000 +0.10	22.94	22.14	22.70	178,336
05 Jan 24	22.84000 +0.12	22.84	22.38	22.72	190,932
04 Jan 24	22.72000 +0.00	22.88	22.46	22.70	173,690
03 Jan 24	22.72000 -0.90	23.70	22.48	23.68	331,099
02 Jan 24	23.62000 +0.58	23.64	23.10	23.10	213,644
29 Dec 23	23.04000 -0.02	23.20	22.82	23.16	100,368
28 Dec 23	23.06000 +0.24	23.06	22.64	22.80	128,378
27 Dec 23	22.82000 -0.10	23.12	22.46	23.06	162,491
22 Dec 23	22.92000 +0.46	23.02	22.40	22.40	315,464
21 Dec 23	22.46000 -0.40	22.46	21.92	22.46	280,579
20 Dec 23	22.86000 +2.50	22.86	21.06	21.06	809,019
19 Dec 23	20.36000 +0.32	20.40	19.90	20.10	208,992
18 Dec 23	20.04000 +0.34	20.06	19.52	19.53	171,589
15 Dec 23	19.70000 -0.28	20.10	19.54	19.94	361,782
14 Dec 23	19.98000 +0.68	20.04	19.27	19.27	216,236
13 Dec 23	19.30000 -0.10	19.47	19.27	19.43	130,041
12 Dec 23	19.40000 -0.08	19.53	19.12	19.51	263,872
11 Dec 23	19.48000 -0.04	19.62	19.25	19.50	256,636
08 Dec 23	19.52000 -0.80	20.34	19.52	20.30	169,340
07 Dec 23	20.32000 -0.20	20.68	20.08	20.68	86,501
06 Dec 23	20.52000 +0.10	20.58	20.16	20.34	116,154
05 Dec 23	20.42000 +0.46	20.44	19.80	19.96	129,578
04 Dec 23	19.96000 -0.92	20.98	19.86	20.84	255,630
01 Dec 23	20.88000 +0.32	20.88	20.48	20.64	165,757
30 Nov 23	20.56000 +0.26	20.62	20.24	20.28	391,773
29 Nov 23	20.30000 +0.02	20.44	20.08	20.44	181,365
28 Nov 23	20.28000 -0.18	20.38	19.90	20.36	223,085
27 Nov 23	20.46000 +0.06	20.74	20.34	20.44	155,230
24 Nov 23	20.40000 +0.41	20.58	19.87	20.04	232,214
23 Nov 23	19.99000 -0.09	20.16	19.82	20.02	146,705
22 Nov 23	20.08000 +0.50	20.12	19.42	19.42	121,607
21 Nov 23	19.58000 -0.36	20.08	19.55	19.93	104,081
20 Nov 23	19.94000 +0.25	20.02	19.73	19.75	134,357
17 Nov 23	19.69000 +0.36	19.80	19.34	19.35	209,165
16 Nov 23	19.33000 -0.28	19.86	19.32	19.80	169,171
15 Nov 23	19.61000 -0.39	20.22	19.35	20.08	243,036
14 Nov 23	20.00000 +0.20	20.14	19.54	19.78	246,092
13 Nov 23	19.80000 +0.86	19.85	18.63	18.99	416,623
10 Nov 23	18.94000 -1.48	20.60	18.94	20.30	532,597
09 Nov 23	20.42000 +0.12	20.42	20.08	20.30	163,793
08 Nov 23	20.30000 -0.64	20.86	20.22	20.80	232,402
07 Nov 23	20.94000 +0.88	21.50	20.06	20.14	419,201
06 Nov 23	20.06000 +0.29	20.18	19.76	19.98	203,189
03 Nov 23	19.77000 +0.15	19.95	19.55	19.73	180,394
02 Nov 23	19.62000 -0.15	20.24	19.52	19.78	173,622
01 Nov 23	19.77000 +0.12	19.87	19.62	19.68	107,543
31 Oct 23	19.65000 -0.32	20.12	19.60	19.97	279,234
30 Oct 23	19.97000 +0.26	20.02	19.70	19.78	125,096
27 Oct 23	19.71000 +0.15	19.97	19.57	19.58	227,380
26 Oct 23	19.56000 +0.23	19.75	19.08	19.10	254,354
25 Oct 23	19.33000 -1.09	20.44	19.07	20.42	397,552
24 Oct 23	20.42000 +0.08	20.66	19.97	20.40	348,292
23 Oct 23	20.34000 +0.06	20.38	20.06	20.22	257,267
20 Oct 23	20.28000 -0.32	20.60	20.24	20.38	200,958
19 Oct 23	20.60000 -0.38	20.92	20.54	20.92	108,837
18 Oct 23	20.98000 +0.20	21.14	20.80	20.80	128,704
17 Oct 23	20.78000 -0.16	21.04	20.78	21.00	100,623
16 Oct 23	20.94000 -0.06	21.08	20.76	20.98	141,264
13 Oct 23	21.00000 +0.10	21.28	20.88	21.04	160,779
12 Oct 23	20.90000 -0.20	21.36	20.82	21.16	228,296
11 Oct 23	21.10000 +0.34	21.44	20.88	21.18	393,428
10 Oct 23	20.76000 +0.24	20.90	20.44	20.44	150,287
09 Oct 23	20.52000 +0.10	20.62	20.08	20.28	246,879
06 Oct 23	20.42000 +0.20	20.60	20.10	20.16	275,725
05 Oct 23	20.22000 -0.12	20.24	19.74	20.18	218,730
04 Oct 23	20.34000 +0.04	20.50	19.92	20.00	285,883
03 Oct 23	20.30000 -0.20	20.64	20.22	20.38	166,953
02 Oct 23	20.50000 +0.24	20.66	20.06	20.48	346,994
29 Sep 23	20.26000 +0.66	20.26	19.72	19.78	431,571
28 Sep 23	19.60000 +0.06	19.67	19.23	19.57	180,717
27 Sep 23	19.54000 +0.16	19.65	19.24	19.27	163,422
26 Sep 23	19.38000 -0.47	19.75	19.29	19.72	285,437
25 Sep 23	19.85000 -0.21	20.06	19.67	20.00	182,371
22 Sep 23	20.06000 +0.21	20.22	19.79	19.81	232,662
21 Sep 23	19.85000 -0.29	20.08	19.43	20.04	343,619
20 Sep 23	20.14000 +0.17	20.20	19.79	19.93	265,454
19 Sep 23	19.97000 +0.43	20.02	19.54	19.54	240,340
18 Sep 23	19.54000 -0.09	19.83	19.38	19.38	284,339
15 Sep 23	19.63000 -0.24	19.85	19.43	19.80	2,354,677
14 Sep 23	19.87000 +0.86	19.98	19.17	19.70	483,286
13 Sep 23	19.01000 +0.21	20.20	18.62	18.86	577,498
12 Sep 23	18.80000 +0.26	18.85	18.40	18.70	209,545
11 Sep 23	18.54000 +0.38	18.54	18.23	18.31	144,783
08 Sep 23	18.16000 -0.13	18.31	17.80	18.24	199,900
07 Sep 23	18.29000 -0.08	18.44	18.13	18.21	173,815
06 Sep 23	18.37000 +0.27	18.72	18.17	18.20	310,906
05 Sep 23	18.10000 +0.31	18.12	17.64	17.66	298,362
04 Sep 23	17.79000 -0.05	17.95	17.59	17.77	141,597
01 Sep 23	17.84000 +0.09	18.00	17.48	17.70	327,855
31 Aug 23	17.75000 +0.11	17.78	17.51	17.51	627,529
30 Aug 23	17.64000 +0.34	17.75	17.26	17.34	224,292
29 Aug 23	17.30000 +0.05	17.48	17.26	17.30	140,492
28 Aug 23	17.25000 +0.39	17.35	16.92	16.92	179,716
25 Aug 23	16.86000 +0.19	16.95	16.59	16.65	202,549
24 Aug 23	16.67000 -0.17	16.95	16.67	16.78	120,290
23 Aug 23	16.84000 -0.13	16.98	16.80	16.91	161,333
22 Aug 23	16.97000 +0.23	17.07	16.73	16.75	355,785
21 Aug 23	16.74000 +0.44	16.75	16.23	16.23	372,894
18 Aug 23	16.30000 +0.29	16.50	16.05	16.05	386,173
17 Aug 23	16.01000 +0.15	16.03	15.70	15.82	215,700
16 Aug 23	15.86000 -0.01	15.90	15.74	15.81	129,071
15 Aug 23	15.87000 -0.24	16.13	15.79	16.13	260,682
14 Aug 23	16.11000 -0.08	16.29	16.00	16.16	195,635
11 Aug 23	16.19000 +0.19	16.35	15.78	15.87	300,857
10 Aug 23	16.00000 +0.25	16.07	15.64	15.64	226,520
09 Aug 23	15.75000 -0.25	16.11	15.66	16.00	279,363
08 Aug 23	16.00000 +0.25	16.06	15.64	15.70	404,820
07 Aug 23	15.75000 -0.24	16.00	15.67	15.86	289,776
04 Aug 23	15.99000 -1.08	17.00	15.93	17.00	767,692
03 Aug 23	17.07000 +1.13	17.21	15.90	16.44	1,616,155
02 Aug 23	15.94000 +2.31	16.14	13.23	13.63	2,212,846
01 Aug 23	13.63000 +0.01	13.71	13.40	13.60	573,553
31 Jul 23	13.62000 +0.20	13.69	13.32	13.44	330,767
28 Jul 23	13.42000 -0.01	13.49	13.32	13.39	246,804
27 Jul 23	13.43000 +0.14	13.67	13.22	13.22	309,666
26 Jul 23	13.29000 +0.08	13.32	13.18	13.20	119,821
25 Jul 23	13.21000 -0.06	13.36	13.14	13.31	215,402
24 Jul 23	13.27000 +0.30	13.30	12.95	12.96	168,442
21 Jul 23	12.97000 -0.22	13.15	12.97	13.07	173,985
20 Jul 23	13.19000 -0.09	13.38	13.04	13.30	237,485
19 Jul 23	13.28000 +0.12	13.42	13.22	13.22	150,277
18 Jul 23	13.16000 +0.18	13.20	12.81	12.95	240,961
17 Jul 23	12.98000 -0.18	13.25	12.98	13.15	179,063
14 Jul 23	13.16000 -0.24	13.50	13.16	13.38	233,616
13 Jul 23	13.40000 +0.10	13.56	13.29	13.29	262,498
12 Jul 23	13.30000 +0.74	13.48	13.04	13.04	672,405
11 Jul 23	12.56000 -0.06	12.66	12.46	12.54	206,449
10 Jul 23	12.62000 +0.08	12.68	12.40	12.55	335,351
07 Jul 23	12.54000 -0.27	12.60	12.38	12.43	414,264
06 Jul 23	12.81000 -0.31	13.05	12.77	13.00	334,085
05 Jul 23	13.12000 -0.01	13.12	12.93	13.12	275,473
04 Jul 23	13.13000 +0.05	13.32	13.10	13.10	260,474
03 Jul 23	13.08000 +0.18	13.16	12.95	12.95	235,484
30 Jun 23	12.90000 +0.04	12.99	12.68	12.80	362,973
29 Jun 23	12.86000 -0.17	13.11	12.82	13.10	207,199
28 Jun 23	13.03000 +0.06	13.21	12.93	12.93	289,264
27 Jun 23	12.97000 +0.36	12.97	12.69	12.70	380,689
26 Jun 23	12.61000 +0.01	12.68	12.54	12.54	216,731
23 Jun 23	12.60000 +0.03	12.65	12.53	12.58	277,523
22 Jun 23	12.57000 -0.43	13.01	12.52	12.92	395,410
21 Jun 23	13.00000 +0.03	13.26	12.87	13.00	546,624
20 Jun 23	12.97000 -0.15	13.10	12.85	13.07	386,798
19 Jun 23	13.12000 +0.21	13.12	12.65	12.69	566,498
16 Jun 23	12.91000 -0.12	13.08	12.83	13.05	3,887,286
15 Jun 23	13.03000 -0.07	13.30	12.92	13.10	701,255
14 Jun 23	13.10000 +0.07	13.37	12.93	13.03	670,126
13 Jun 23	13.03000 +0.06	13.12	12.96	13.03	585,383
12 Jun 23	12.97000 -0.50	13.58	12.97	13.51	663,674
09 Jun 23	13.47000 +0.07	13.54	13.37	13.40	312,032
08 Jun 23	13.40000 -0.24	13.65	13.37	13.54	450,841
07 Jun 23	13.64000 -0.14	13.83	13.60	13.75	527,185
06 Jun 23	13.78000 -0.41	14.10	13.55	14.06	497,207
05 Jun 23	14.19000 +0.34	14.30	13.85	13.85	468,855
02 Jun 23	13.85000 +0.39	14.06	13.50	13.52	664,360
01 Jun 23	13.46000 +0.02	13.57	13.26	13.45	541,588
31 May 23	13.44000 -0.20	13.62	13.28	13.46	6,522,416
30 May 23	13.64000 -0.26	13.95	13.60	13.95	515,639
29 May 23	13.90000 -0.16	14.24	13.83	14.16	288,052
26 May 23	14.06000 -0.12	14.10	13.58	14.10	594,914
25 May 23	14.18000 -0.10	14.38	14.10	14.32	339,727
24 May 23	14.28000 -0.06	14.46	14.14	14.34	414,665
23 May 23	14.34000 +0.17	14.40	14.08	14.15	407,982
22 May 23	14.17000 -0.28	14.39	14.11	14.30	337,153
19 May 23	14.45000 +0.02	14.51	14.30	14.49	195,558
18 May 23	14.43000 +0.16	14.46	13.83	13.83	459,873
17 May 23	14.27000 -0.01	14.51	14.07	14.25	763,839
16 May 23	14.28000 -0.14	14.46	14.14	14.41	444,395
15 May 23	14.42000 -0.13	14.64	14.39	14.60	292,538
12 May 23	14.55000 +0.02	14.62	14.41	14.53	276,739
11 May 23	14.53000 +0.17	14.56	14.21	14.23	376,126
10 May 23	14.36000 -0.13	14.60	14.12	14.58	339,170
09 May 23	14.49000 -0.40	14.83	14.45	14.83	452,016
08 May 23	14.89000 +0.18	14.89	14.67	14.74	218,510
05 May 23	14.71000 +0.16	14.80	14.58	14.58	223,017
04 May 23	14.55000 -0.14	14.68	14.45	14.62	364,794
03 May 23	14.69000 -0.06	14.83	14.48	14.79	282,636
02 May 23	14.75000 -0.81	15.62	14.75	15.52	435,014
28 Apr 23	15.56000 -0.14	15.70	15.38	15.63	277,222
27 Apr 23	15.70000 +0.12	15.70	15.36	15.50	260,961
26 Apr 23	15.58000 +0.24	15.65	15.24	15.37	264,167
25 Apr 23	15.34000 -0.24	15.60	15.25	15.60	221,597
24 Apr 23	15.58000 -0.12	15.81	15.52	15.70	315,334
21 Apr 23	15.70000 +0.32	15.75	15.36	15.36	414,272
20 Apr 23	15.38000 +0.02	15.48	15.26	15.32	403,946
19 Apr 23	15.36000 -0.05	15.50	15.23	15.32	314,340
18 Apr 23	15.41000 -0.06	15.70	15.18	15.47	487,575
17 Apr 23	15.47000 +0.17	15.61	15.29	15.29	387,754
14 Apr 23	15.30000 -0.08	15.65	15.29	15.40	428,118
13 Apr 23	15.38000 +0.58	15.50	14.79	14.84	437,234
12 Apr 23	14.80000 -0.08	14.86	14.48	14.86	889,194
11 Apr 23	14.88000 -0.22	15.24	14.68	15.17	554,604
06 Apr 23	15.10000 +0.15	15.20	14.92	14.95	321,606
05 Apr 23	14.95000 -0.38	15.39	14.88	15.38	549,727
04 Apr 23	15.33000 -0.26	15.66	15.33	15.55	647,120
03 Apr 23	15.59000 -0.28	15.86	15.51	15.86	739,855
31 Mar 23	15.87000 +0.15	16.09	15.68	15.88	661,209
30 Mar 23	15.71500 -0.60	15.93	15.31	15.89	1,334,099
29 Mar 23	16.31500 +0.10	16.48	16.09	16.09	431,983
28 Mar 23	16.21500 -0.98	17.34	16.22	17.34	534,577
27 Mar 23	17.19000 -0.07	17.42	17.11	17.42	561,437
24 Mar 23	17.26000 -0.55	17.85	17.18	17.73	288,554
23 Mar 23	17.80500 +0.18	17.82	17.55	17.55	287,703
22 Mar 23	17.63000 -0.12	17.81	17.48	17.81	257,714
21 Mar 23	17.74500 +0.10	17.99	17.65	17.78	219,998
20 Mar 23	17.64500 +0.33	17.68	16.97	17.18	382,153
17 Mar 23	17.32000 -0.49	18.08	17.26	17.70	1,522,909
16 Mar 23	17.81000 +0.50	17.85	17.50	17.50	557,637
15 Mar 23	17.31000 -0.60	17.88	17.08	17.81	726,950
14 Mar 23	17.91000 +0.10	18.02	17.73	17.92	481,238
13 Mar 23	17.80500 -0.54	18.45	17.50	18.42	534,356
10 Mar 23	18.34500 -0.31	18.82	18.22	18.41	733,453
09 Mar 23	18.65000 -1.50	20.12	18.65	20.12	863,822
08 Mar 23	20.15000 -0.17	20.42	20.04	20.26	289,678
07 Mar 23	20.32000 -0.07	20.53	20.30	20.30	1,036,145
06 Mar 23	20.39000 -0.05	20.51	20.26	20.49	269,824
03 Mar 23	20.44000 +0.29	20.45	20.08	20.20	530,926
02 Mar 23	20.15000 -0.32	20.31	19.79	19.99	847,428
01 Mar 23	20.47000 -0.25	20.77	20.43	20.70	336,333
28 Feb 23	20.72000 -0.30	20.96	20.66	20.85	581,793
27 Feb 23	21.02000 +0.35	21.02	20.65	20.73	446,559
24 Feb 23	20.67000 -0.06	20.82	20.60	20.73	506,315
23 Feb 23	20.73000 +0.09	20.78	20.57	20.67	423,734
22 Feb 23	20.64000 +0.00	20.79	20.59	20.62	794,155
21 Feb 23	20.64000 -0.06	20.75	20.60	20.61	210,646
20 Feb 23	20.70000 -0.10	20.84	20.59	20.80	338,773
17 Feb 23	20.80000 -0.10	20.85	20.68	20.72	260,361
16 Feb 23	20.90000 +0.20	21.03	20.70	20.70	419,765
15 Feb 23	20.70000 +1.03	20.85	20.07	20.41	950,424
14 Feb 23	19.66500 +0.39	19.78	19.36	19.36	540,142
13 Feb 23	19.28000 -0.24	19.60	19.25	19.56	434,735
10 Feb 23	19.52000 -0.92	20.43	19.50	20.42	646,819
09 Feb 23	20.44000 -1.06	21.29	20.14	21.07	746,499
08 Feb 23	21.50000 -0.13	22.01	21.50	21.78	452,938
07 Feb 23	21.63000 +0.03	21.63	21.19	21.54	277,275
06 Feb 23	21.60000 -0.33	21.88	21.42	21.77	170,004
03 Feb 23	21.93000 -0.45	22.27	21.80	22.10	282,198
02 Feb 23	22.38000 +1.03	22.38	21.39	21.40	446,568
01 Feb 23	21.35000 +0.06	21.47	21.22	21.35	228,222
31 Jan 23	21.29000 +0.02	21.37	21.07	21.22	291,444
30 Jan 23	21.27000 -0.35	21.56	21.03	21.53	251,396
27 Jan 23	21.62000 +0.12	21.71	21.20	21.59	514,420
26 Jan 23	21.50000 +0.11	21.76	21.44	21.50	275,922
25 Jan 23	21.39000 -0.27	21.69	21.29	21.62	333,431
24 Jan 23	21.66000 -0.30	22.00	21.60	22.00	458,144
23 Jan 23	21.96000 -0.09	22.38	21.94	22.11	288,415
20 Jan 23	22.05000 +0.09	22.12	21.78	22.05	332,735
19 Jan 23	21.96000 -0.47	22.47	21.96	22.30	401,706
18 Jan 23	22.43000 -0.18	22.87	22.15	22.49	568,002
17 Jan 23	22.61000 +0.77	22.85	21.90	22.13	927,467
16 Jan 23	21.84000 +0.48	22.14	21.31	21.50	345,294
13 Jan 23	21.36000 -0.07	22.54	20.90	22.35	1,064,821
12 Jan 23	21.43000 +0.59	21.69	20.85	20.85	262,989
11 Jan 23	20.84000 -0.16	21.20	20.77	21.07	246,460
10 Jan 23	21.00000 +0.51	21.05	20.14	20.36	463,353
09 Jan 23	20.49000 -0.06	20.63	20.16	20.53	430,806
06 Jan 23	20.55000 -0.08	20.84	20.41	20.62	215,353
05 Jan 23	20.63000 +0.39	20.65	20.07	20.07	226,473
04 Jan 23	20.24000 +0.73	20.24	19.53	19.63	214,838
03 Jan 23	19.51500 +0.35	19.63	19.09	19.16	236,152
02 Jan 23	19.16500 +0.28	19.27	18.90	18.90	162,431
30 Dec 22	18.89000 -0.31	19.29	18.89	19.15	107,180
29 Dec 22	19.20000 +0.23	19.20	18.80	18.84	250,363
28 Dec 22	18.97500 -0.11	19.10	18.93	19.02	112,044
27 Dec 22	19.09000 +0.10	19.17	18.90	19.06	117,086
23 Dec 22	18.99000 +0.24	19.10	18.75	18.75	109,916
22 Dec 22	18.75500 -0.25	19.08	18.68	19.01	152,657
21 Dec 22	19.00000 +0.47	19.02	18.68	18.75	220,750
20 Dec 22	18.53500 -0.17	18.90	18.28	18.50	251,466
19 Dec 22	18.71000 +0.57	19.46	18.23	18.32	473,134
16 Dec 22	18.14000 -0.84	18.97	18.08	18.95	781,523
15 Dec 22	18.97500 -0.39	19.51	18.98	19.25	296,124
14 Dec 22	19.36500 -0.28	19.69	19.17	19.69	380,868
13 Dec 22	19.65000 +0.02	20.05	19.33	19.58	482,115
12 Dec 22	19.62500 -0.14	19.75	19.42	19.65	148,254
09 Dec 22	19.76500 +0.52	19.78	19.25	19.32	282,483
08 Dec 22	19.24000 +0.06	19.33	18.83	19.22	224,587
07 Dec 22	19.18000 -0.63	19.76	19.16	19.64	285,328
06 Dec 22	19.81000 -0.39	20.24	19.65	20.10	234,489
05 Dec 22	20.20000 +0.06	20.52	20.15	20.24	285,982
02 Dec 22	20.14000 -0.39	20.54	20.09	20.44	179,805
01 Dec 22	20.53000 +0.35	20.64	20.05	20.35	320,190
30 Nov 22	20.18000 +1.04	20.32	19.41	19.70	1,111,978
29 Nov 22	19.14000 +0.08	19.30	18.83	19.00	285,794
28 Nov 22	19.06000 -0.81	19.79	19.06	19.76	291,048
25 Nov 22	19.87000 +0.12	19.92	19.66	19.81	182,393
24 Nov 22	19.75000 +0.37	19.89	19.41	19.42	528,883
23 Nov 22	19.38000 -0.04	19.45	19.23	19.45	137,569
22 Nov 22	19.42000 -0.05	19.65	19.32	19.44	155,963
21 Nov 22	19.47000 -0.12	19.67	19.40	19.57	167,010
18 Nov 22	19.59000 +0.06	19.67	19.33	19.67	244,662
17 Nov 22	19.53500 -0.29	20.13	19.07	19.94	350,969
16 Nov 22	19.82500 -0.82	20.50	19.83	20.40	333,141
15 Nov 22	20.65000 -0.37	21.70	20.47	21.50	580,884
14 Nov 22	21.02000 +0.94	21.02	19.97	20.10	500,606
11 Nov 22	20.08000 +0.57	21.00	19.83	20.80	672,536
10 Nov 22	19.51500 -0.05	19.70	18.70	19.70	490,994
09 Nov 22	19.56500 +0.00	19.59	19.26	19.50	204,657
08 Nov 22	19.57000 +0.38	19.67	19.20	19.26	442,544
07 Nov 22	19.19000 -0.02	19.32	19.06	19.32	195,434
04 Nov 22	19.21000 +0.31	19.30	18.76	19.07	210,002
03 Nov 22	18.90000 -0.01	19.05	18.67	18.75	235,885
02 Nov 22	18.91000 -0.51	19.50	18.91	19.50	216,733
01 Nov 22	19.42000 +0.50	19.59	19.06	19.06	287,228
31 Oct 22	18.92500 +0.28	19.13	18.71	18.78	327,391
28 Oct 22	18.64000 +0.03	18.97	18.45	18.45	391,473
27 Oct 22	18.60500 -0.30	18.94	18.46	18.86	322,621
26 Oct 22	18.90000 +0.23	18.94	18.56	18.56	210,871
25 Oct 22	18.67500 +0.18	18.75	18.42	18.55	202,694
24 Oct 22	18.49000 +0.01	18.83	18.20	18.64	145,867
21 Oct 22	18.48000 -0.52	18.86	18.32	18.86	170,283
20 Oct 22	18.99500 -0.09	19.09	18.65	18.95	219,502
19 Oct 22	19.08500 -0.15	19.40	18.98	19.24	149,345
18 Oct 22	19.23000 +0.00	19.56	19.23	19.47	140,171
17 Oct 22	19.22500 +0.22	19.30	18.93	19.00	150,400
14 Oct 22	19.01000 -0.01	19.49	18.81	19.36	158,829
13 Oct 22	19.02500 +0.17	19.26	18.66	18.85	137,103
12 Oct 22	18.85500 -0.30	19.18	18.66	19.18	441,655
11 Oct 22	19.15500 +0.08	19.20	18.81	18.91	207,238
10 Oct 22	19.07500 +0.18	19.48	18.67	18.67	255,844
07 Oct 22	18.89500 -0.49	19.51	18.90	19.26	129,732
06 Oct 22	19.38500 -0.23	19.77	19.39	19.76	174,901
05 Oct 22	19.61000 -0.75	20.34	19.61	20.33	148,507
04 Oct 22	20.36000 +0.45	20.46	20.15	20.15	149,533
03 Oct 22	19.91000 +0.65	20.02	19.00	19.05	228,022
30 Sep 22	19.26000 +0.22	19.36	19.05	19.08	255,988
29 Sep 22	19.04500 -0.50	19.55	18.83	19.55	254,266
28 Sep 22	19.54500 +0.13	19.55	19.03	19.19	184,271
27 Sep 22	19.41500 -0.07	19.81	19.31	19.66	172,883
26 Sep 22	19.48500 -0.67	20.15	19.49	19.92	167,324
23 Sep 22	20.16000 -0.45	20.68	20.16	20.64	162,873
22 Sep 22	20.61000 -0.21	20.73	20.32	20.42	152,979
21 Sep 22	20.82000 -0.41	21.17	20.78	21.00	110,604
20 Sep 22	21.23000 -0.53	21.84	21.08	21.84	294,999
19 Sep 22	21.76000 +0.08	22.13	21.07	21.58	294,578
16 Sep 22	21.68000 -0.52	21.94	21.61	21.86	573,073
15 Sep 22	22.20000 -0.18	22.53	22.13	22.44	143,276
14 Sep 22	22.38000 -0.15	22.52	22.28	22.35	211,557
13 Sep 22	22.53000 -0.42	23.12	22.48	22.83	170,615
12 Sep 22	22.95000 +1.06	22.95	21.98	22.09	282,668
09 Sep 22	21.89000 +0.47	21.93	21.43	21.43	164,382
08 Sep 22	21.42000 -0.28	21.95	21.20	21.91	136,288
07 Sep 22	21.70000 -0.22	21.85	21.62	21.71	109,568
06 Sep 22	21.92000 -0.12	22.19	21.79	21.84	151,398
05 Sep 22	22.04000 -0.55	22.27	21.97	22.22	94,880
02 Sep 22	22.59000 +0.40	22.65	22.16	22.31	164,986
01 Sep 22	22.19000 -0.36	22.37	22.02	22.25	92,327
31 Aug 22	22.55000 -0.48	23.06	22.48	23.01	192,247
30 Aug 22	23.03000 +0.23	23.23	22.83	22.98	121,334
29 Aug 22	22.80000 +0.13	22.87	22.48	22.52	148,193
26 Aug 22	22.67000 -0.50	23.29	22.67	23.25	131,589
25 Aug 22	23.17000 +0.28	23.44	23.00	23.00	127,068
24 Aug 22	22.89000 -0.12	22.97	22.70	22.97	93,831
23 Aug 22	23.01000 -0.24	23.40	23.00	23.18	75,156
22 Aug 22	23.25000 -0.54	23.83	23.22	23.71	159,131
19 Aug 22	23.79000 -0.21	24.14	23.79	24.01	143,115
18 Aug 22	24.00000 +0.00	24.25	23.90	24.17	92,861
17 Aug 22	24.00000 -0.87	25.04	24.00	25.00	141,055
16 Aug 22	24.87000 +0.29	24.98	24.59	24.63	169,316
15 Aug 22	24.58000 -0.25	25.02	24.50	24.99	82,885
12 Aug 22	24.83000 -0.20	25.10	24.82	24.97	101,736
11 Aug 22	25.03000 -0.10	25.33	24.92	25.14	100,563
10 Aug 22	25.13000 +0.42	25.27	24.56	24.56	145,677
09 Aug 22	24.71000 -0.27	24.92	24.45	24.81	106,348
08 Aug 22	24.98000 +0.07	25.11	24.59	25.05	110,522
05 Aug 22	24.91000 -0.97	25.93	24.65	25.70	288,852
04 Aug 22	25.88000 +0.35	26.13	24.35	26.12	318,410
03 Aug 22	25.53000 +0.33	25.58	25.05	25.23	101,851
02 Aug 22	25.20000 -0.39	25.56	25.20	25.52	180,059
01 Aug 22	25.59000 -0.08	26.02	25.52	25.79	151,334
29 Jul 22	25.67000 +0.65	25.73	25.19	25.35	240,900
28 Jul 22	25.02000 -0.27	25.57	24.82	25.57	112,359
27 Jul 22	25.29000 +0.19	25.35	24.76	25.20	168,109
26 Jul 22	25.10000 -0.59	25.66	24.89	25.64	120,907
25 Jul 22	25.69000 -0.10	26.20	25.69	25.75	113,796
22 Jul 22	25.79000 -0.26	26.19	25.77	25.99	183,370
21 Jul 22	26.05000 -0.34	26.54	25.77	26.39	122,498
20 Jul 22	26.39000 -0.34	26.87	25.92	26.83	185,669
19 Jul 22	26.73000 +0.21	26.84	25.98	26.10	166,154
18 Jul 22	26.52000 +0.21	26.72	26.39	26.53	81,217
15 Jul 22	26.31000 +0.44	26.63	26.00	26.04	118,002
14 Jul 22	25.87000 -0.84	26.75	25.86	26.69	184,357
13 Jul 22	26.71000 -0.60	27.45	26.33	27.45	168,178
12 Jul 22	27.31000 +0.20	27.31	26.98	27.15	105,124
11 Jul 22	27.11000 -0.49	27.50	27.08	27.15	89,401
08 Jul 22	27.60000 +0.30	27.66	27.11	27.48	157,771
07 Jul 22	27.30000 +0.50	27.31	26.74	26.88	167,443
06 Jul 22	26.80000 +0.27	26.92	26.46	26.79	148,151
05 Jul 22	26.53000 -0.60	27.24	26.53	27.24	201,075
04 Jul 22	27.13000 -0.03	27.45	27.05	27.09	81,077
01 Jul 22	27.16000 -0.07	27.16	26.57	26.99	241,991
30 Jun 22	27.23000 -0.25	27.41	26.96	27.22	160,651
29 Jun 22	27.48000 -0.32	27.62	27.08	27.55	132,140
28 Jun 22	27.80000 -0.32	28.09	27.70	28.09	398,231
27 Jun 22	28.12000 +0.14	28.20	27.83	28.00	238,076
24 Jun 22	27.98000 +0.57	28.00	27.41	27.41	169,902
23 Jun 22	27.41000 -0.61	27.91	27.30	27.80	132,693
22 Jun 22	28.02000 -0.01	28.08	27.63	27.76	116,700
21 Jun 22	28.03000 -0.50	28.48	27.36	28.30	204,552
20 Jun 22	28.53000 +0.25	28.55	28.30	28.49	128,010
17 Jun 22	28.28000 +0.28	28.39	27.92	28.05	411,015
16 Jun 22	28.00000 -0.66	28.66	27.90	28.58	106,544
15 Jun 22	28.66000 +0.07	28.94	28.36	28.77	224,758
14 Jun 22	28.59000 -0.11	29.18	28.52	28.96	123,026
13 Jun 22	28.70000 -0.11	28.85	28.17	28.17	220,711
10 Jun 22	28.81000 -0.05	29.06	28.58	28.68	233,239
09 Jun 22	28.86000 -0.22	29.35	28.86	28.96	245,122
08 Jun 22	29.08000 -0.59	29.64	29.08	29.64	179,452
07 Jun 22	29.67000 -0.83	30.31	29.65	30.17	249,350
06 Jun 22	30.50000 -0.22	30.80	30.41	30.80	114,206
03 Jun 22	30.72000 -0.03	30.90	30.65	30.75	59,743
02 Jun 22	30.75000 +0.43	30.80	30.50	30.50	86,183
01 Jun 22	30.32000 -0.22	30.81	30.19	30.79	102,250
31 May 22	30.54000 -0.36	31.00	30.22	31.00	365,392
30 May 22	30.90000 +0.02	31.20	30.60	30.89	68,358
27 May 22	30.88000 +0.15	30.88	30.52	30.80	73,985
26 May 22	30.73000 +0.74	30.79	29.98	30.04	78,234
25 May 22	29.99000 +0.34	30.17	29.64	30.05	108,537
24 May 22	29.65000 +0.04	30.06	29.31	29.31	147,382
23 May 22	29.61000 +0.20	30.05	29.16	29.68	124,787
20 May 22	29.41000 +0.37	29.51	28.71	28.72	266,977
19 May 22	29.04000 -1.39	30.10	29.00	30.10	220,070
18 May 22	30.43000 -0.74	31.33	30.43	31.29	152,131
17 May 22	31.17000 +0.19	31.27	30.86	31.01	207,449
16 May 22	30.98000 -0.38	31.39	30.71	31.38	169,241
13 May 22	31.36000 +0.32	31.93	31.19	31.31	302,526
12 May 22	31.04000 +0.04	31.40	30.06	30.20	192,161
11 May 22	31.00000 +0.40	31.16	30.52	30.60	287,047
10 May 22	30.60000 +0.22	31.02	30.39	30.56	235,146
09 May 22	30.38000 -0.06	30.51	29.80	30.51	116,511
06 May 22	30.44000 -0.21	30.70	30.11	30.38	240,877
05 May 22	30.65000 -0.15	31.25	30.52	31.00	119,104
04 May 22	30.80000 +0.28	30.85	30.43	30.77	72,998
03 May 22	30.52000 +0.27	30.63	29.94	29.94	168,981
02 May 22	30.25000 -0.48	30.81	28.30	30.48	201,594
29 Apr 22	30.73000 -0.22	31.05	30.63	31.05	265,365
28 Apr 22	30.95000 +0.26	31.28	30.73	31.00	188,823
27 Apr 22	30.69000 -0.18	30.90	30.58	30.86	235,421
26 Apr 22	30.87000 +0.08	31.45	30.87	31.06	342,327
25 Apr 22	30.79000 +0.48	31.08	29.92	30.00	163,833
22 Apr 22	30.31000 -0.72	30.83	30.31	30.61	93,946
21 Apr 22	31.03000 -0.25	31.50	30.93	31.28	142,431
20 Apr 22	31.28000 +0.29	31.36	31.02	31.19	143,294
19 Apr 22	30.99000 -0.08	31.17	30.59	31.06	153,284
14 Apr 22	31.07000 +0.24	31.15	30.86	30.86	98,858
13 Apr 22	30.83000 -0.56	31.20	30.41	31.00	203,207
12 Apr 22	31.39000 -0.09	31.49	30.93	31.22	158,650
11 Apr 22	31.48000 -0.02	31.78	31.30	31.30	170,734
08 Apr 22	31.50000 +0.21	31.85	31.10	31.70	180,077
07 Apr 22	31.29000 +0.14	31.80	31.19	31.30	232,354
06 Apr 22	31.15000 -0.36	31.67	30.90	31.49	132,265
05 Apr 22	31.51000 +0.32	31.75	31.15	31.15	187,821
04 Apr 22	31.19000 +0.04	31.49	30.99	31.43	88,902
01 Apr 22	31.15000 -0.03	31.52	31.07	31.14	194,055
31 Mar 22	31.18000 -0.82	32.18	31.18	32.00	342,799
30 Mar 22	32.00000 -0.09	32.16	31.74	32.01	214,266
29 Mar 22	32.09000 +0.69	32.33	31.51	31.87	278,069
28 Mar 22	31.40000 +0.40	31.54	31.02	31.19	398,426
25 Mar 22	31.00000 -0.29	31.40	30.84	31.32	264,744
24 Mar 22	31.29000 +0.45	31.42	30.80	30.88	189,994
23 Mar 22	30.84000 -0.18	31.29	30.74	31.19	321,701
22 Mar 22	31.02000 +0.08	31.22	30.81	30.96	220,469
21 Mar 22	30.94000 +0.73	31.05	30.20	30.25	260,305
18 Mar 22	30.21000 -0.28	30.55	30.02	30.50	865,462
17 Mar 22	30.49000 -0.15	31.11	30.33	30.91	259,574
16 Mar 22	30.64000 +0.66	31.00	30.10	30.82	363,580
15 Mar 22	29.98000 +0.22	30.10	29.30	29.42	385,272
14 Mar 22	29.76000 +0.46	29.96	29.43	29.72	198,366
11 Mar 22	29.30000 +0.90	29.75	28.41	28.47	319,464
10 Mar 22	28.40000 -0.66	29.28	28.18	29.14	364,681
09 Mar 22	29.06000 +1.99	29.06	27.73	27.91	408,187
08 Mar 22	27.07000 -0.28	28.19	26.71	27.22	343,869
07 Mar 22	27.35000 -0.44	27.84	26.24	27.14	322,796
04 Mar 22	27.79000 -1.37	28.81	27.61	28.77	273,563
03 Mar 22	29.16000 -0.63	29.89	29.11	29.75	197,272
02 Mar 22	29.79000 +0.18	30.00	28.77	29.20	330,679
01 Mar 22	29.61000 -0.75	30.48	29.55	30.18	257,779
28 Feb 22	30.36000 -0.49	30.61	29.80	30.13	334,308
25 Feb 22	30.85000 +0.99	31.04	29.93	30.10	645,140
24 Feb 22	29.86000 -1.66	30.85	29.86	30.13	421,876
23 Feb 22	31.52000 -0.62	32.81	31.47	32.20	344,078
22 Feb 22	32.14000 -1.18	32.67	32.02	32.02	325,291
21 Feb 22	33.32000 -0.87	34.37	33.18	34.23	171,533
18 Feb 22	34.19000 -0.37	34.78	34.19	34.50	172,514
17 Feb 22	34.56000 -0.26	35.08	34.42	34.87	150,293
16 Feb 22	34.82000 -0.46	35.36	34.79	35.27	144,334
15 Feb 22	35.28000 +0.82	35.29	34.23	34.23	358,539
14 Feb 22	34.46000 -0.34	34.80	33.71	34.36	437,041
11 Feb 22	34.80000 -0.38	35.41	34.55	34.88	159,005
10 Feb 22	35.18000 -0.22	35.74	35.18	35.59	354,748
09 Feb 22	35.40000 +0.31	35.68	35.08	35.34	329,298
08 Feb 22	35.09000 -0.36	35.57	35.08	35.44	203,592
07 Feb 22	35.45000 +0.32	35.58	35.17	35.30	176,042
04 Feb 22	35.13000 -0.30	35.66	35.11	35.51	106,531
03 Feb 22	35.43000 +0.27	35.62	35.07	35.07	168,878
02 Feb 22	35.16000 +0.32	35.45	35.06	35.18	189,935
01 Feb 22	34.84000 +0.21	35.20	34.57	34.83	139,605
31 Jan 22	34.63000 +0.36	36.15	34.44	34.45	378,040
28 Jan 22	34.27000 +0.18	34.44	33.75	33.97	197,360
27 Jan 22	34.09000 +0.39	34.15	33.16	33.20	243,565
26 Jan 22	33.70000 +0.35	33.97	33.54	33.54	219,008
25 Jan 22	33.35000 +0.28	33.57	32.93	33.27	153,806
24 Jan 22	33.07000 -0.46	33.93	33.02	33.63	262,855
21 Jan 22	33.53000 -0.64	34.03	33.47	33.60	240,044
20 Jan 22	34.17000 -0.31	34.67	34.12	34.51	189,506
19 Jan 22	34.48000 +0.31	34.48	33.90	33.92	120,422
18 Jan 22	34.17000 -0.13	34.40	33.96	34.16	141,523
17 Jan 22	34.30000 -0.45	34.91	34.15	34.86	131,595
14 Jan 22	34.75000 +0.03	34.85	34.45	34.56	142,014
13 Jan 22	34.72000 -0.04	34.83	34.47	34.64	102,759
12 Jan 22	34.76000 -0.24	35.29	34.59	35.18	179,385
11 Jan 22	35.00000 +0.27	35.33	34.76	34.89	290,881
10 Jan 22	34.73000 +0.32	34.89	34.16	34.56	162,040
07 Jan 22	34.41000 -0.03	34.41	34.03	34.38	207,060
06 Jan 22	34.44000 -0.23	34.59	34.17	34.20	207,287
05 Jan 22	34.67000 -0.06	34.73	34.50	34.59	130,301
04 Jan 22	34.73000 -0.14	35.04	34.58	35.04	281,321
03 Jan 22	34.87000 -0.07	35.20	34.78	35.13	151,988
30 Dec 21	34.94000 +0.00	35.00	34.78	34.93	47,794
29 Dec 21	34.94000 -0.05	35.15	34.94	34.99	98,324
28 Dec 21	34.99000 +0.08	35.10	34.84	34.91	76,814
27 Dec 21	34.91000 +0.11	35.03	34.79	34.83	101,349
23 Dec 21	34.80000 -0.17	34.98	33.75	34.20	224,001
22 Dec 21	34.97000 +0.26	35.03	34.67	34.74	245,005
21 Dec 21	34.71000 +0.35	34.76	34.35	34.63	317,772
20 Dec 21	34.36000 -0.84	34.68	34.20	34.50	264,230
17 Dec 21	35.20000 +0.47	35.20	34.48	34.74	1,427,038
16 Dec 21	34.73000 +0.70	34.80	34.35	34.36	739,720
15 Dec 21	34.03000 +0.02	34.20	33.76	33.96	425,362
14 Dec 21	34.01000 -0.14	34.86	33.61	34.17	576,973
13 Dec 21	34.15000 +1.22	34.46	32.90	33.22	849,962
10 Dec 21	32.93000 -0.53	33.50	32.27	33.50	657,660
09 Dec 21	33.46000 +0.01	33.72	33.43	33.72	127,055
08 Dec 21	33.45000 -0.12	33.87	33.41	33.63	277,451
07 Dec 21	33.57000 +0.51	33.87	33.24	33.34	366,142
06 Dec 21	33.06000 +0.16	33.19	32.82	32.95	106,680
03 Dec 21	32.90000 +0.03	33.15	32.68	33.03	259,884
02 Dec 21	32.87000 -0.70	33.42	32.64	33.28	224,121
01 Dec 21	33.57000 +0.42	33.67	33.18	33.30	176,254
30 Nov 21	33.15000 +0.13	33.61	32.85	32.93	479,413
29 Nov 21	33.02000 -0.25	33.40	32.92	33.38	289,086
26 Nov 21	33.27000 -0.89	34.16	33.20	33.60	516,801
25 Nov 21	34.16000 -0.12	34.42	33.98	34.31	116,298
24 Nov 21	34.28000 +0.05	34.40	34.02	34.23	242,067
23 Nov 21	34.23000 -0.77	35.01	34.22	34.88	212,178
22 Nov 21	35.00000 +0.42	35.07	34.43	34.43	276,545
19 Nov 21	34.58000 -0.35	35.02	34.56	34.99	185,738
18 Nov 21	34.93000 -0.30	35.25	34.75	35.10	255,265
17 Nov 21	35.23000 -0.12	35.40	34.87	35.38	181,142
16 Nov 21	35.35000 -0.12	35.92	35.34	35.53	168,054
15 Nov 21	35.47000 +0.47	35.54	34.85	34.85	175,083
12 Nov 21	35.00000 +0.55	35.16	34.27	34.46	357,065
11 Nov 21	34.45000 +0.19	34.55	34.20	34.33	149,668
10 Nov 21	34.26000 -0.18	34.60	34.14	34.50	274,030
09 Nov 21	34.44000 +0.15	34.74	33.95	34.46	392,488
08 Nov 21	34.29000 +0.29	34.49	33.95	34.01	393,748
05 Nov 21	34.00000 +1.51	34.16	33.32	33.92	826,029
04 Nov 21	32.49000 -0.15	32.74	32.36	32.73	112,715
03 Nov 21	32.64000 -0.15	32.85	32.23	32.80	257,470
02 Nov 21	32.79000 -0.13	33.18	32.62	32.89	322,161
01 Nov 21	32.92000 +1.04	32.96	31.94	32.09	281,090
29 Oct 21	31.88000 -0.60	32.27	31.88	32.27	316,504
28 Oct 21	32.48000 +0.10	32.63	31.98	32.40	350,123
27 Oct 21	32.38000 +0.87	34.68	31.36	31.51	659,522
26 Oct 21	31.51000 +0.08	31.63	31.37	31.45	276,161
25 Oct 21	31.43000 -0.30	31.87	31.35	31.87	199,842
22 Oct 21	31.73000 -0.19	32.11	31.62	32.11	168,013
21 Oct 21	31.92000 -0.14	32.23	31.81	31.92	155,160
20 Oct 21	32.06000 +0.16	32.09	31.76	31.90	223,758
19 Oct 21	31.90000 -0.14	32.11	31.78	32.04	139,442
18 Oct 21	32.04000 -0.37	32.40	31.95	32.32	98,417
15 Oct 21	32.41000 +0.33	32.43	31.99	32.25	130,509
14 Oct 21	32.08000 +0.26	32.24	31.90	31.96	278,967
13 Oct 21	31.82000 -0.18	32.10	31.74	32.01	129,444
12 Oct 21	32.00000 +0.01	32.26	31.66	31.78	189,680
11 Oct 21	31.99000 -0.43	32.52	31.98	32.40	251,969
08 Oct 21	32.42000 -0.04	32.81	32.36	32.54	306,373
07 Oct 21	32.46000 -0.11	32.89	32.29	32.89	178,758
06 Oct 21	32.57000 -0.80	33.19	32.36	33.19	212,841
05 Oct 21	33.37000 +0.21	33.67	33.06	33.22	140,662
04 Oct 21	33.16000 -0.07	33.72	32.87	33.11	294,790
01 Oct 21	33.23000 -0.39	33.51	33.04	33.40	156,291
30 Sep 21	33.62000 +0.13	33.77	33.28	33.65	209,100
29 Sep 21	33.49000 +0.06	33.82	33.27	33.50	151,853
28 Sep 21	33.43000 -0.29	33.94	33.29	33.94	246,100
27 Sep 21	33.72000 -0.21	34.22	33.69	34.22	147,410
24 Sep 21	33.93000 -0.60	34.55	33.93	34.44	118,619
23 Sep 21	34.53000 -0.32	35.08	34.51	34.94	162,651
22 Sep 21	34.85000 -0.14	35.34	34.85	35.00	142,019
21 Sep 21	34.99000 +0.35	35.22	34.50	34.79	127,607
20 Sep 21	34.64000 -0.59	35.44	34.60	34.90	179,633
17 Sep 21	35.23000 +0.22	36.35	35.23	35.28	1,145,424
16 Sep 21	35.01000 -0.40	35.91	34.76	35.53	271,069
15 Sep 21	35.41000 -0.02	35.77	35.32	35.43	243,181
14 Sep 21	35.43000 -0.02	35.71	35.32	35.44	196,985
13 Sep 21	35.45000 -0.78	35.83	34.34	35.24	377,510
10 Sep 21	36.23000 -0.31	36.62	36.13	36.35	137,070
09 Sep 21	36.54000 -0.38	36.83	36.26	36.80	147,696
08 Sep 21	36.92000 +0.12	37.05	36.59	36.78	176,048
07 Sep 21	36.80000 -0.01	37.28	36.69	36.81	186,832
06 Sep 21	36.81000 +0.39	36.92	36.33	36.62	110,650
03 Sep 21	36.42000 -0.21	36.71	36.19	36.58	148,326
02 Sep 21	36.63000 -0.13	37.03	36.60	36.71	144,598
01 Sep 21	36.76000 +0.15	37.05	36.69	36.85	129,588
31 Aug 21	36.61000 -0.11	36.99	36.61	36.86	226,940
30 Aug 21	36.72000 +0.04	36.83	36.45	36.59	86,636
27 Aug 21	36.68000 +0.38	36.68	36.29	36.36	97,211
26 Aug 21	36.30000 -1.14	37.42	36.11	37.35	313,047
25 Aug 21	37.44000 +0.22	37.67	37.28	37.37	139,826
24 Aug 21	37.22000 +0.15	37.36	37.03	37.13	92,939
23 Aug 21	37.07000 +0.12	37.27	36.87	36.89	133,988
20 Aug 21	36.95000 +0.56	37.00	36.25	36.31	158,029
19 Aug 21	36.39000 -0.06	36.49	35.98	36.20	212,085
18 Aug 21	36.45000 +0.84	36.62	35.59	35.59	223,764
17 Aug 21	35.61000 +0.12	35.67	35.14	35.49	148,690
16 Aug 21	35.49000 +0.22	35.61	35.15	35.22	116,449
13 Aug 21	35.27000 +0.04	35.40	35.03	35.15	88,670
12 Aug 21	35.23000 +0.10	35.43	34.91	34.99	119,099
11 Aug 21	35.13000 -0.52	35.86	34.99	35.75	218,556
10 Aug 21	35.65000 +0.41	35.89	35.25	35.32	249,589
09 Aug 21	35.24000 +0.68	35.67	34.76	34.83	264,189
06 Aug 21	34.56000 -0.66	35.43	33.99	35.26	216,398
05 Aug 21	35.22000 +0.99	35.34	34.18	34.21	308,484
04 Aug 21	34.23000 -1.07	35.56	34.21	35.49	226,125
03 Aug 21	35.30000 +0.24	35.44	34.98	34.98	472,361
02 Aug 21	35.06000 +0.16	35.29	34.65	35.21	392,346
30 Jul 21	34.90000 -0.16	35.04	34.60	34.83	196,872
29 Jul 21	35.06000 -0.34	35.41	34.96	35.40	93,784
28 Jul 21	35.40000 +0.07	35.93	35.21	35.41	211,979
27 Jul 21	35.33000 -0.02	35.48	34.97	35.27	134,790
26 Jul 21	35.35000 -0.10	35.56	35.26	35.46	146,941
23 Jul 21	35.45000 +0.10	35.69	35.34	35.34	126,688
22 Jul 21	35.35000 +0.85	35.63	34.62	34.72	217,268
21 Jul 21	34.50000 +0.69	34.75	33.69	33.74	189,344
20 Jul 21	33.81000 +0.16	34.28	33.67	33.88	180,134
19 Jul 21	33.65000 -0.70	34.63	33.48	34.63	228,033
16 Jul 21	34.35000 +0.26	34.63	34.03	34.20	138,565
15 Jul 21	34.09000 -0.26	34.62	34.05	34.31	135,514
14 Jul 21	34.35000 -0.11	34.50	34.01	34.44	147,887
13 Jul 21	34.46000 +0.12	34.71	34.11	34.41	156,656
12 Jul 21	34.34000 +0.40	34.39	33.75	34.00	238,530
09 Jul 21	33.94000 -0.06	34.31	33.91	34.12	140,054
08 Jul 21	34.00000 -0.54	34.33	33.95	34.33	199,171
07 Jul 21	34.54000 +0.01	34.72	34.36	34.63	122,526
06 Jul 21	34.53000 -0.28	34.76	34.39	34.50	84,213
05 Jul 21	34.81000 -0.20	34.97	34.51	34.86	116,211
02 Jul 21	35.01000 +0.19	35.24	34.81	34.81	120,607
01 Jul 21	34.82000 +0.34	34.86	34.44	34.44	246,185
30 Jun 21	34.48000 +0.05	34.73	34.16	34.37	207,877
29 Jun 21	34.43000 +0.03	34.49	34.24	34.42	100,337
28 Jun 21	34.40000 +0.14	34.48	34.10	34.10	97,255
25 Jun 21	34.26000 -0.02	34.38	34.00	34.28	83,863
24 Jun 21	34.28000 -0.28	34.66	34.16	34.66	180,755
23 Jun 21	34.56000 -0.90	35.48	34.56	35.46	116,492
22 Jun 21	35.46000 +0.26	35.50	35.21	35.26	153,021
21 Jun 21	35.20000 +0.83	35.46	34.07	34.15	274,205
18 Jun 21	34.37000 +0.05	34.43	33.99	34.22	812,753
17 Jun 21	34.32000 -0.32	34.53	34.06	34.52	165,023
16 Jun 21	34.64000 +0.18	34.79	34.47	34.67	156,154
15 Jun 21	34.46000 -0.10	34.71	34.25	34.69	115,846
14 Jun 21	34.56000 -0.25	35.13	34.49	34.90	207,403
11 Jun 21	34.81000 +0.44	34.81	34.26	34.47	231,629
10 Jun 21	34.37000 +0.52	34.40	33.94	33.97	181,013
09 Jun 21	33.85000 +0.38	33.85	33.37	33.52	140,021
08 Jun 21	33.47000 -0.66	34.43	33.47	34.23	229,928
07 Jun 21	34.13000 +0.63	34.19	33.38	33.40	191,496
04 Jun 21	33.50000 +0.19	33.54	33.07	33.41	133,152
03 Jun 21	33.31000 -0.22	33.63	33.10	33.53	115,612
02 Jun 21	33.53000 -0.50	34.17	33.45	34.03	184,719
01 Jun 21	34.03000 -0.11	34.39	33.97	34.20	135,767
31 May 21	34.14000 -0.09	34.54	34.08	34.17	120,649
28 May 21	34.23000 +0.16	34.29	33.46	33.74	229,681
27 May 21	34.07000 -0.41	34.52	33.87	34.52	942,170
26 May 21	34.48000 -0.12	34.88	34.32	34.60	194,815
25 May 21	34.60000 -0.19	35.12	34.40	35.11	204,041
21 May 21	34.79000 +0.26	34.84	34.38	34.43	170,088
20 May 21	34.53000 +0.19	34.53	34.08	34.42	157,539
19 May 21	34.34000 -0.45	34.72	34.06	34.54	125,330
18 May 21	34.79000 -0.65	35.60	34.64	35.58	241,480
17 May 21	35.44000 +0.24	35.63	35.13	35.28	245,899
14 May 21	35.20000 +0.71	35.25	34.57	34.58	195,674
13 May 21	34.49000 +0.75	34.56	33.36	33.64	238,864
12 May 21	33.74000 -0.77	34.76	33.73	34.57	383,492
11 May 21	34.51000 -0.29	35.53	33.86	34.01	384,453
10 May 21	34.80000 -0.63	35.56	34.71	35.50	193,659
07 May 21	35.43000 -0.02	35.78	35.27	35.50	167,176
06 May 21	35.45000 -0.03	35.71	35.30	35.39	211,097
05 May 21	35.48000 +0.42	35.48	35.02	35.10	199,282
04 May 21	35.06000 -0.33	35.62	34.97	35.41	181,021
03 May 21	35.39000 +0.38	35.39	34.82	35.05	89,006
30 Apr 21	35.01000 +0.03	35.21	34.67	34.95	236,365
29 Apr 21	34.98000 +0.00	35.40	34.80	35.06	151,267
28 Apr 21	34.98000 +0.07	35.18	34.76	34.89	159,366
27 Apr 21	34.91000 +0.02	35.16	34.66	34.94	103,776
26 Apr 21	34.89000 +0.23	35.26	34.58	34.63	105,066
23 Apr 21	34.66000 +0.02	35.00	34.29	34.52	302,986
22 Apr 21	34.64000 +0.52	34.64	34.11	34.22	218,543
21 Apr 21	34.12000 +0.08	34.72	33.97	34.45	181,012
20 Apr 21	34.04000 +0.14	34.14	33.83	33.89	281,633
19 Apr 21	33.90000 -0.10	34.21	33.82	34.07	148,817
16 Apr 21	34.00000 +0.17	34.31	33.78	33.83	202,472
15 Apr 21	33.83000 +0.18	34.41	33.68	33.68	201,250
14 Apr 21	33.65000 +0.25	33.66	32.80	33.39	329,709
13 Apr 21	33.40000 -0.18	33.67	33.13	33.53	258,764
12 Apr 21	33.58000 -0.13	33.94	33.30	33.75	260,230
09 Apr 21	33.71000 -0.10	33.86	33.39	33.84	274,885
08 Apr 21	33.81000 -0.51	34.54	33.76	34.35	188,369
07 Apr 21	34.32000 -0.23	34.86	34.32	34.55	163,675
06 Apr 21	34.55000 +0.38	34.71	33.89	34.36	280,690
01 Apr 21	34.17000 -0.03	34.25	33.70	34.19	224,425
31 Mar 21	34.20000 +0.65	34.39	33.70	33.80	234,568
30 Mar 21	33.55000 +0.08	34.06	33.51	33.55	215,812
29 Mar 21	33.47000 -1.15	34.75	33.34	34.72	311,960
26 Mar 21	34.62000 +0.48	34.79	34.11	34.31	234,030
25 Mar 21	34.14000 -1.36	35.13	34.02	35.13	413,605
24 Mar 21	35.50000 -0.66	36.09	35.50	35.97	165,991
23 Mar 21	36.16000 -0.27	36.58	35.92	36.31	190,623
22 Mar 21	36.43000 -0.39	36.90	36.24	36.63	177,393
19 Mar 21	36.82000 -0.66	37.72	36.82	37.37	413,428
18 Mar 21	37.48000 +0.26	37.59	37.16	37.39	175,870
17 Mar 21	37.22000 +0.19	37.41	36.75	36.80	181,872
16 Mar 21	37.03000 +0.44	37.13	36.50	36.72	158,735
15 Mar 21	36.59000 -0.29	36.91	36.52	36.79	178,898
12 Mar 21	36.88000 -0.56	37.42	36.66	37.30	186,254
11 Mar 21	37.44000 +0.49	37.68	36.70	36.97	542,754
10 Mar 21	36.95000 -0.03	37.09	36.86	37.01	398,001
09 Mar 21	36.98000 +0.32	37.31	36.48	36.48	170,821
08 Mar 21	36.66000 +0.22	36.87	36.47	36.70	250,504
05 Mar 21	36.44000 -0.17	36.94	35.42	36.09	206,968
04 Mar 21	36.61000 -0.11	36.79	36.35	36.48	262,602
03 Mar 21	36.72000 -0.33	37.25	36.68	37.14	164,363
02 Mar 21	37.05000 +0.07	37.22	36.78	36.99	153,896
01 Mar 21	36.98000 +0.50	37.04	36.53	36.96	132,784
26 Feb 21	36.48000 -0.49	36.84	36.23	36.32	270,452
25 Feb 21	36.97000 -0.46	37.55	36.75	37.49	177,201
24 Feb 21	37.43000 -0.23	38.30	37.34	37.69	156,698
23 Feb 21	37.66000 -0.28	38.00	36.25	37.99	334,790
22 Feb 21	37.94000 -1.09	38.51	37.94	38.41	151,546
19 Feb 21	39.03000 +0.56	39.19	38.35	38.65	237,708
18 Feb 21	38.47000 +0.22	39.07	38.28	38.33	186,172
17 Feb 21	38.25000 -0.41	38.67	38.09	38.60	257,125
16 Feb 21	38.66000 -0.26	39.17	38.59	39.00	181,673
15 Feb 21	38.92000 +1.03	39.34	38.33	39.00	242,589
12 Feb 21	37.89000 -0.21	38.08	37.61	38.08	98,892
11 Feb 21	38.10000 +0.52	38.46	37.63	37.65	161,634
10 Feb 21	37.58000 +0.04	37.71	37.27	37.67	155,960
09 Feb 21	37.54000 -0.96	38.50	37.54	38.43	205,426
08 Feb 21	38.50000 +1.35	39.13	38.42	38.80	354,437
05 Feb 21	37.15000 +0.24	37.50	36.82	36.99	200,959
04 Feb 21	36.91000 +0.28	37.08	36.41	36.64	207,789
03 Feb 21	36.63000 +0.61	36.63	36.28	36.32	164,827
02 Feb 21	36.02000 +0.15	36.07	35.44	36.01	220,206
01 Feb 21	35.87000 +0.02	36.23	35.67	36.08	180,531
29 Jan 21	35.85000 +0.00	36.10	35.12	35.47	265,975
28 Jan 21	35.85000 -0.20	36.13	35.37	35.79	161,042
27 Jan 21	36.05000 -0.13	36.40	35.67	36.10	250,185
26 Jan 21	36.18000 -0.22	36.72	36.15	36.44	231,379
25 Jan 21	36.40000 -0.43	37.19	36.05	37.09	186,029
22 Jan 21	36.83000 -0.28	37.08	36.66	37.03	242,513
21 Jan 21	37.11000 +0.75	37.22	36.49	36.49	197,635
20 Jan 21	36.36000 +0.28	36.62	36.10	36.19	160,124
19 Jan 21	36.08000 -0.07	36.51	35.98	36.42	157,769
18 Jan 21	36.15000 -0.03	36.30	35.56	36.00	100,698
15 Jan 21	36.18000 -0.10	36.54	35.98	36.12	184,705
14 Jan 21	36.28000 +0.53	36.41	35.32	35.88	299,315
13 Jan 21	35.75000 -0.70	36.53	35.75	36.53	356,430
12 Jan 21	36.45000 +0.30	36.56	35.85	36.00	181,460
11 Jan 21	36.15000 -0.05	36.60	35.91	36.03	256,457
08 Jan 21	36.20000 -0.53	37.04	35.95	36.70	213,489
07 Jan 21	36.73000 -0.16	37.93	36.48	36.98	293,333
06 Jan 21	36.89000 +1.21	36.97	35.71	35.94	309,475
05 Jan 21	35.68000 -0.31	36.00	35.43	35.89	304,131
04 Jan 21	35.99000 +1.56	36.19	35.00	35.25	326,068
30 Dec 20	34.43000 -0.44	34.92	34.43	34.87	74,648
29 Dec 20	34.87000 -0.14	35.65	34.75	35.09	187,924
28 Dec 20	35.01000 +0.51	35.46	34.81	34.86	191,105
23 Dec 20	34.50000 +0.42	34.72	33.97	34.15	200,104
22 Dec 20	34.08000 -0.16	34.44	33.85	34.44	209,581
21 Dec 20	34.24000 -1.48	34.75	33.75	34.31	370,186
18 Dec 20	35.72000 +1.57	36.00	34.45	34.46	866,279
17 Dec 20	34.15000 +0.33	34.59	33.77	34.01	367,040
16 Dec 20	33.82000 +0.02	34.17	33.78	34.01	213,041
15 Dec 20	33.80000 +0.06	34.04	33.59	33.75	385,391
14 Dec 20	33.74000 +0.34	34.11	33.05	33.39	287,408
11 Dec 20	33.40000 -0.18	33.74	33.12	33.64	366,486
10 Dec 20	33.58000 +0.36	33.71	33.07	33.09	376,749
09 Dec 20	33.22000 +0.22	33.44	32.77	33.26	199,033
08 Dec 20	33.00000 +0.10	33.05	32.70	32.81	193,781
07 Dec 20	32.90000 -0.20	33.20	32.88	33.20	189,181
04 Dec 20	33.10000 +0.04	33.31	32.75	33.07	211,717
03 Dec 20	33.06000 -0.44	33.89	33.03	33.34	253,330
02 Dec 20	33.50000 +0.32	33.50	32.87	33.06	320,450
01 Dec 20	33.18000 -0.25	33.50	32.81	33.50	274,813
30 Nov 20	33.43000 -0.09	34.00	33.08	33.28	573,671
27 Nov 20	33.52000 +0.13	33.99	32.98	33.46	463,135
26 Nov 20	33.39000 +0.20	33.48	33.04	33.26	156,174
25 Nov 20	33.19000 +0.19	33.58	32.95	33.10	332,307
24 Nov 20	33.00000 +0.21	33.12	32.50	32.89	226,546
23 Nov 20	32.79000 -0.11	33.14	32.43	33.00	213,678
20 Nov 20	32.90000 -0.07	33.25	32.67	32.79	234,301
19 Nov 20	32.97000 +0.26	32.98	32.02	32.55	355,686
18 Nov 20	32.71000 -0.16	33.12	32.36	33.03	253,819
17 Nov 20	32.87000 -0.22	33.28	32.75	33.07	215,454
16 Nov 20	33.09000 +0.57	33.36	32.71	32.80	358,840
13 Nov 20	32.52000 +0.51	32.84	31.87	32.00	406,470
12 Nov 20	32.01000 +1.39	32.50	30.44	30.68	472,224
11 Nov 20	30.62000 +0.64	30.77	29.95	30.09	403,826
10 Nov 20	29.98000 +0.41	30.20	29.35	29.58	457,100
09 Nov 20	29.57000 -0.52	31.06	29.46	30.55	479,972
06 Nov 20	30.09000 -0.69	30.44	29.74	30.10	243,780
05 Nov 20	30.78000 +0.15	31.26	30.48	30.78	424,507
04 Nov 20	30.63000 +0.23	30.63	29.86	29.89	404,781
03 Nov 20	30.40000 -0.18	30.92	30.03	30.65	375,810
02 Nov 20	30.58000 +0.48	31.03	30.36	30.38	348,193
30 Oct 20	30.10000 -0.42	30.48	29.85	30.06	374,053
29 Oct 20	30.52000 -0.06	31.20	30.14	30.55	318,592
28 Oct 20	30.58000 -0.25	30.96	29.99	30.51	484,544
27 Oct 20	30.83000 -0.98	31.95	30.69	31.90	395,908
26 Oct 20	31.81000 -0.45	32.42	31.32	31.58	315,830
23 Oct 20	32.26000 +0.06	32.86	32.22	32.48	169,595
22 Oct 20	32.20000 -0.16	32.42	31.81	32.13	178,376
21 Oct 20	32.36000 -0.04	32.69	32.17	32.50	337,936
20 Oct 20	32.40000 -0.39	32.87	32.27	32.68	183,889
19 Oct 20	32.79000 -0.17	33.17	32.64	33.05	131,943
16 Oct 20	32.96000 -0.05	33.20	32.89	33.02	161,464
15 Oct 20	33.01000 -0.32	33.18	32.69	33.01	220,270
14 Oct 20	33.33000 -0.14	33.70	33.03	33.43	180,841
13 Oct 20	33.47000 -0.39	34.18	33.40	34.01	281,098
12 Oct 20	33.86000 +0.44	34.18	33.38	33.61	412,857
09 Oct 20	33.42000 -0.21	34.32	33.42	34.03	325,622
08 Oct 20	33.63000 +0.69	33.76	33.10	33.22	337,119
07 Oct 20	32.94000 +0.59	33.36	32.31	32.31	446,819
06 Oct 20	32.35000 -0.59	33.20	32.28	33.20	285,531
05 Oct 20	32.94000 +0.63	33.12	32.35	32.42	268,051
02 Oct 20	32.31000 -0.16	32.61	32.11	32.30	238,480
01 Oct 20	32.47000 -0.20	33.13	32.40	33.01	226,804
30 Sep 20	32.67000 +0.03	32.94	32.49	32.49	306,540
29 Sep 20	32.64000 -0.16	32.95	32.44	32.90	284,464
28 Sep 20	32.80000 +0.11	33.14	32.72	33.00	253,122
25 Sep 20	32.69000 +0.06	33.06	32.13	32.75	397,858
24 Sep 20	32.63000 -0.32	33.18	32.42	32.68	424,347
23 Sep 20	32.95000 +0.41	33.30	32.41	32.95	588,568
22 Sep 20	32.54000 +2.04	32.99	30.68	30.76	892,987
21 Sep 20	30.50000 -9.49	34.24	29.39	34.13	2,329,230
18 Sep 20	39.99000 -0.75	41.07	39.99	40.00	875,862
17 Sep 20	40.74000 -0.41	41.01	40.55	40.65	273,040
16 Sep 20	41.15000 +0.30	41.79	40.82	40.85	303,669
15 Sep 20	40.85000 +0.03	41.10	40.48	40.68	366,628
14 Sep 20	40.82000 +0.20	41.21	40.60	40.82	181,514
11 Sep 20	40.62000 -0.05	41.02	40.50	40.55	137,159
10 Sep 20	40.67000 -0.26	41.30	40.47	40.99	212,560
09 Sep 20	40.93000 +0.96	41.02	39.91	39.91	229,574
08 Sep 20	39.97000 -0.38	40.67	39.63	40.37	277,469
07 Sep 20	40.35000 +0.72	40.36	39.63	39.82	132,639
04 Sep 20	39.63000 -1.15	40.85	39.42	40.70	355,129
03 Sep 20	40.78000 -1.41	42.36	40.67	42.11	316,257
02 Sep 20	42.19000 +0.99	42.58	41.57	41.60	329,919
01 Sep 20	41.20000 +0.06	41.80	41.20	41.40	154,725
31 Aug 20	41.14000 +0.18	41.58	41.01	41.01	410,317
28 Aug 20	40.96000 -0.49	41.65	40.87	41.56	197,214
27 Aug 20	41.45000 -0.31	42.20	41.45	41.73	173,427
26 Aug 20	41.76000 +0.60	41.77	40.97	40.97	163,246
25 Aug 20	41.16000 +0.06	41.63	41.02	41.16	183,814
24 Aug 20	41.10000 +0.77	41.22	40.55	40.62	137,198
21 Aug 20	40.33000 -0.57	41.16	39.95	41.16	197,436
20 Aug 20	40.90000 -0.61	41.48	40.80	41.48	150,964
19 Aug 20	41.51000 +0.30	41.51	40.90	41.16	315,932
18 Aug 20	41.21000 -0.76	41.81	40.89	41.70	259,707
17 Aug 20	41.97000 -0.93	42.97	41.86	42.79	196,360
14 Aug 20	42.90000 +0.42	43.01	42.02	42.31	302,036
13 Aug 20	42.48000 +1.65	43.88	40.81	40.84	658,297
12 Aug 20	40.83000 +0.46	41.31	40.17	40.20	305,592
11 Aug 20	40.37000 +0.32	40.91	40.07	40.39	257,345
10 Aug 20	40.05000 -0.20	40.50	39.89	40.38	138,374
07 Aug 20	40.25000 +0.91	40.50	38.88	39.28	189,502
06 Aug 20	39.34000 +0.13	39.61	38.91	39.44	166,391
05 Aug 20	39.21000 -0.08	39.75	39.11	39.39	246,055
04 Aug 20	39.29000 -0.22	40.00	39.29	39.64	319,499
03 Aug 20	39.51000 +1.04	39.69	38.25	38.30	192,591
31 Jul 20	38.47000 +0.18	39.11	38.42	39.02	344,768
30 Jul 20	38.29000 -1.11	39.51	37.85	39.45	348,795
29 Jul 20	39.40000 +0.32	39.50	38.31	38.96	282,376
28 Jul 20	39.08000 -0.22	39.87	38.88	39.54	371,694
27 Jul 20	39.30000 -0.16	39.69	39.18	39.46	192,609
24 Jul 20	39.46000 -0.82	40.22	39.30	40.07	178,640
23 Jul 20	40.28000 -0.49	41.21	40.04	40.89	264,651
22 Jul 20	40.77000 +0.70	40.80	39.98	39.98	281,143
21 Jul 20	40.07000 -0.37	40.87	39.96	40.74	278,742
20 Jul 20	40.44000 +0.82	40.52	39.32	39.51	225,364
17 Jul 20	39.62000 +0.08	39.79	39.21	39.68	200,409
16 Jul 20	39.54000 +0.64	39.75	38.51	38.77	210,241
15 Jul 20	38.90000 -0.23	39.45	38.50	39.30	198,203
14 Jul 20	39.13000 -0.14	39.13	38.28	38.79	253,277
13 Jul 20	39.27000 +0.16	39.59	38.86	39.50	253,826
10 Jul 20	39.11000 +0.10	39.37	38.70	38.70	209,817
09 Jul 20	39.01000 +0.14	39.62	38.83	38.99	343,215
08 Jul 20	38.87000 +0.10	39.13	38.49	38.75	219,047
07 Jul 20	38.77000 -0.36	39.04	38.56	38.89	295,659
06 Jul 20	39.13000 +0.73	39.20	38.34	38.84	221,851
03 Jul 20	38.40000 +0.31	38.70	38.08	38.08	285,626
02 Jul 20	38.09000 +0.35	38.27	37.60	37.82	254,890
01 Jul 20	37.74000 +0.03	37.98	37.41	37.80	264,108
30 Jun 20	37.71000 +1.18	37.88	36.59	36.59	356,514
29 Jun 20	36.53000 -0.12	36.60	35.98	36.40	298,452
26 Jun 20	36.65000 -0.66	37.70	36.65	37.45	326,057
25 Jun 20	37.31000 +0.57	37.36	36.52	36.82	388,531
24 Jun 20	36.74000 -0.54	37.28	36.74	37.11	254,757
23 Jun 20	37.28000 -0.07	37.75	37.25	37.68	234,030
22 Jun 20	37.35000 +0.13	37.80	36.95	37.15	307,905
19 Jun 20	37.22000 +0.87	37.31	36.16	36.52	1,236,795
18 Jun 20	36.35000 +0.25	36.88	36.07	36.11	416,648
17 Jun 20	36.10000 +0.12	36.35	35.75	35.89	510,694
16 Jun 20	35.98000 +1.25	36.01	35.01	35.20	503,223
15 Jun 20	34.73000 -0.39	35.15	33.70	34.20	340,902
12 Jun 20	35.12000 -0.38	35.59	34.92	35.20	343,324
11 Jun 20	35.50000 -0.35	35.65	34.75	35.26	300,522
10 Jun 20	35.85000 -0.08	36.23	35.57	35.92	506,791
09 Jun 20	35.93000 -1.06	36.76	35.42	36.70	740,925
08 Jun 20	36.99000 -1.01	37.90	36.25	37.73	618,705
05 Jun 20	38.00000 +0.00	38.17	37.77	38.00	433,354
04 Jun 20	38.00000 +0.16	38.42	37.68	37.68	547,138
03 Jun 20	37.84000 -0.07	38.05	37.57	38.04	522,672
02 Jun 20	37.91000 +1.03	38.19	37.02	37.43	563,219
29 May 20	36.88000 +0.00	37.43	36.50	36.50	787,089
28 May 20	36.88000 -0.72	37.98	36.69	37.70	592,375
27 May 20	37.60000 +0.39	37.65	36.86	37.29	453,330
26 May 20	37.21000 +0.74	37.39	36.43	36.55	447,417
25 May 20	36.47000 -0.07	37.00	36.27	36.77	153,464
22 May 20	36.54000 +0.63	36.55	35.56	35.77	282,616
21 May 20	35.91000 -0.49	36.05	34.61	34.94	321,504
20 May 20	36.40000 -0.53	37.50	36.05	37.50	420,977
19 May 20	36.93000 +0.87	36.93	35.95	36.17	501,808
18 May 20	36.06000 +1.06	36.19	35.36	35.50	381,451
15 May 20	35.00000 +0.40	35.22	34.34	34.95	426,181
14 May 20	34.60000 +0.24	35.26	33.45	33.90	632,302
13 May 20	34.36000 +1.62	34.66	32.43	32.65	798,863
12 May 20	32.74000 +0.74	32.80	31.83	31.83	452,775
11 May 20	32.00000 +0.05	32.54	31.76	31.81	271,180
08 May 20	31.95000 +0.24	32.46	31.67	31.89	246,999
07 May 20	31.71000 -0.08	32.00	30.98	32.00	336,324
06 May 20	31.79000 -0.21	32.20	31.38	31.75	422,438
05 May 20	32.00000 +1.05	32.00	31.30	31.58	327,052
04 May 20	30.95000 -0.50	31.18	29.95	30.66	405,135
30 Apr 20	31.45000 -0.49	32.30	31.25	32.10	673,030
29 Apr 20	31.94000 +0.37	32.00	31.34	31.88	277,876
28 Apr 20	31.57000 +0.57	31.89	30.86	30.86	353,081
27 Apr 20	31.00000 +0.74	31.09	30.67	30.77	337,288
24 Apr 20	30.26000 -0.16	30.52	29.85	30.00	186,339
23 Apr 20	30.42000 -0.29	31.36	30.08	31.36	326,939
22 Apr 20	30.71000 +0.81	30.74	29.81	30.05	312,983
21 Apr 20	29.90000 -0.10	30.86	29.90	30.04	390,422
20 Apr 20	30.00000 -0.16	30.44	29.79	30.30	270,180
17 Apr 20	30.16000 +1.08	30.25	29.62	29.76	401,019
16 Apr 20	29.08000 -0.03	29.63	28.83	29.39	672,806
15 Apr 20	29.11000 -0.19	29.38	28.88	29.07	468,019
14 Apr 20	29.30000 +0.75	29.50	28.88	29.08	348,792
09 Apr 20	28.55000 +0.05	29.04	28.38	29.00	434,474
08 Apr 20	28.50000 +0.03	28.71	28.16	28.25	384,766
07 Apr 20	28.47000 -0.03	29.63	28.37	29.29	638,280
06 Apr 20	28.50000 +1.77	28.73	27.02	27.02	588,471
03 Apr 20	26.73000 -0.03	27.34	26.40	26.71	491,742
02 Apr 20	26.76000 +0.76	26.95	25.69	26.21	594,413
01 Apr 20	26.00000 -0.87	27.04	25.56	26.17	586,930
31 Mar 20	26.87000 +0.75	27.27	26.13	26.50	568,768
30 Mar 20	26.12000 +1.13	26.12	24.79	24.79	465,898
27 Mar 20	24.99000 -0.63	25.98	24.07	25.98	828,910
26 Mar 20	25.62000 +0.16	26.55	23.50	24.90	892,544
25 Mar 20	25.46000 -0.07	26.89	24.53	26.29	669,716
24 Mar 20	25.53000 +0.53	26.61	24.78	26.10	510,700
23 Mar 20	25.00000 -0.26	26.17	24.22	24.42	685,278
20 Mar 20	25.26000 +1.07	25.96	24.28	24.90	1,367,757
19 Mar 20	24.19000 +0.59	25.97	23.58	23.71	740,023
18 Mar 20	23.60000 +0.12	25.13	22.59	22.89	790,641
17 Mar 20	23.48000 +1.78	23.76	21.28	22.50	635,636
16 Mar 20	21.70000 -0.45	22.01	20.76	21.25	1,122,396
13 Mar 20	22.15000 +0.27	23.68	21.54	23.01	801,419
12 Mar 20	21.88000 -3.06	23.61	21.78	23.53	1,076,146
11 Mar 20	24.94000 -0.20	25.69	24.73	25.48	779,874
10 Mar 20	25.14000 -0.15	26.92	25.11	25.60	696,356
09 Mar 20	25.29000 -2.01	26.18	25.07	25.60	841,099
06 Mar 20	27.30000 -0.20	27.47	26.79	26.91	602,598
05 Mar 20	27.50000 +0.02	27.83	27.00	27.80	504,747
04 Mar 20	27.48000 +0.08	28.09	27.13	27.64	612,572
03 Mar 20	27.40000 -0.52	28.78	27.40	28.44	665,239
02 Mar 20	27.92000 +0.91	28.10	26.98	27.27	828,286
28 Feb 20	27.01000 -1.95	27.98	26.40	27.60	1,809,492
27 Feb 20	28.96000 -0.56	29.28	28.41	29.01	543,511
26 Feb 20	29.52000 -0.44	29.72	28.41	29.50	822,975
25 Feb 20	29.96000 -0.74	31.36	29.92	30.91	662,942
24 Feb 20	30.70000 -1.73	31.60	30.31	31.50	524,969
21 Feb 20	32.43000 +0.38	32.87	31.43	32.00	613,897
20 Feb 20	32.05000 +0.66	32.31	31.25	31.48	470,530
19 Feb 20	31.39000 +0.69	31.47	30.77	30.77	459,062
18 Feb 20	30.70000 -0.30	30.82	30.19	30.74	418,246
17 Feb 20	31.00000 +0.13	31.17	30.70	30.99	260,830
14 Feb 20	30.87000 -0.02	31.21	30.66	30.70	195,724
13 Feb 20	30.89000 -0.32	31.11	30.20	31.00	402,610
12 Feb 20	31.21000 +0.97	31.37	30.24	30.39	574,019
11 Feb 20	30.24000 +0.36	30.42	29.90	30.01	308,964
10 Feb 20	29.88000 +0.12	30.03	29.58	29.70	208,161
07 Feb 20	29.76000 -0.06	30.05	29.42	29.85	325,141
06 Feb 20	29.82000 +0.57	30.21	29.41	29.45	287,616
05 Feb 20	29.25000 -0.19	29.70	29.10	29.40	478,447
04 Feb 20	29.44000 +0.42	29.46	28.80	29.09	454,223
03 Feb 20	29.02000 -0.28	29.37	28.46	29.20	673,886
31 Jan 20	29.30000 -0.74	30.72	29.30	30.02	577,705
30 Jan 20	30.04000 -0.27	30.29	29.72	30.26	348,177
29 Jan 20	30.31000 +0.57	30.64	29.83	29.91	460,757
28 Jan 20	29.74000 +0.04	29.93	29.38	29.93	414,362
27 Jan 20	29.70000 -0.30	29.86	29.35	29.75	374,295
24 Jan 20	30.00000 +0.00	30.66	29.99	30.18	261,969
23 Jan 20	30.00000 -0.22	30.22	29.74	30.11	401,701
22 Jan 20	30.22000 -0.28	30.67	30.00	30.55	301,279
21 Jan 20	30.50000 -0.21	30.84	30.27	30.70	318,136
20 Jan 20	30.71000 +0.31	30.98	30.26	30.40	207,478
17 Jan 20	30.40000 -0.08	30.75	30.10	30.56	320,151
16 Jan 20	30.48000 +0.08	30.55	30.21	30.42	197,326
15 Jan 20	30.40000 -0.45	30.88	29.97	30.80	366,412
14 Jan 20	30.85000 -0.11	31.14	30.53	30.90	234,207
13 Jan 20	30.96000 -0.36	31.47	30.91	31.17	287,744
10 Jan 20	31.32000 +0.58	31.59	30.78	30.89	583,441
09 Jan 20	30.74000 +0.77	30.86	30.10	30.26	541,799
08 Jan 20	29.97000 -0.17	30.18	29.52	30.11	353,117
07 Jan 20	30.14000 +0.67	30.35	29.65	29.65	583,932
06 Jan 20	29.47000 -0.03	29.61	28.65	29.19	430,086
03 Jan 20	29.50000 -0.30	30.42	29.19	29.65	646,172
02 Jan 20	29.80000 +0.52	29.96	28.26	29.68	2,635,594
30 Dec 19	29.28000 -0.84	29.92	28.97	29.89	627,030
27 Dec 19	30.12000 +0.41	30.14	29.77	29.77	202,745
23 Dec 19	29.71000 +0.59	29.81	29.16	29.16	400,024
20 Dec 19	29.12000 -0.15	29.36	28.99	29.25	956,161
19 Dec 19	29.27000 +0.11	29.45	28.82	29.32	327,917
18 Dec 19	29.16000 -0.46	29.78	29.13	29.65	428,798
17 Dec 19	29.62000 -0.09	30.12	29.37	30.00	475,132
16 Dec 19	29.71000 +0.33	29.77	29.29	29.51	315,322
13 Dec 19	29.38000 -0.11	30.02	29.25	29.75	503,387
12 Dec 19	29.49000 -0.33	30.06	29.49	29.69	531,028
11 Dec 19	29.82000 +0.47	29.93	29.25	29.78	448,931
10 Dec 19	29.35000 -0.76	29.96	29.13	29.91	496,654
09 Dec 19	30.11000 -0.58	30.69	29.94	30.42	353,907
06 Dec 19	30.69000 +0.47	30.73	30.07	30.32	248,352
05 Dec 19	30.22000 -0.22	30.55	30.08	30.55	488,089
04 Dec 19	30.44000 +1.06	30.45	29.32	29.32	605,877
03 Dec 19	29.38000 +0.34	29.50	29.01	29.35	701,808
02 Dec 19	29.04000 -1.71	30.95	29.04	30.80	952,041
29 Nov 19	30.75000 -0.43	31.32	30.75	31.17	401,305
28 Nov 19	31.18000 -0.17	31.37	30.78	31.34	406,822
27 Nov 19	31.35000 +0.76	31.35	30.38	30.64	707,341
26 Nov 19	30.59000 +0.44	30.97	29.94	30.10	744,763
25 Nov 19	30.15000 +0.00	30.51	30.15	30.23	344,248
22 Nov 19	30.15000 +0.20	30.27	29.70	29.85	422,333
21 Nov 19	29.95000 -0.36	30.37	29.55	30.23	632,860
20 Nov 19	30.31000 +0.20	30.31	29.67	30.20	692,749
19 Nov 19	30.11000 +0.16	30.62	30.11	30.21	605,575
18 Nov 19	29.95000 -0.33	30.61	29.95	30.32	590,755
15 Nov 19	30.28000 +0.23	30.56	29.92	30.10	389,618
14 Nov 19	30.05000 -0.30	30.42	29.98	30.33	365,061
13 Nov 19	30.35000 +0.98	30.70	29.20	29.37	663,933
12 Nov 19	29.37000 -0.35	30.10	28.96	29.58	783,951
11 Nov 19	29.72000 +0.05	30.50	29.48	29.76	653,428
08 Nov 19	29.67000 +0.08	29.85	29.43	29.57	512,260
07 Nov 19	29.59000 +0.64	29.93	28.58	28.84	1,323,277
06 Nov 19	28.95000 +1.31	28.95	27.43	27.72	1,638,355
05 Nov 19	27.64000 +0.72	27.64	26.79	27.03	918,471
04 Nov 19	26.92000 -0.08	27.15	26.56	26.84	964,821
01 Nov 19	27.00000 -0.01	27.34	26.81	27.17	957,291
31 Oct 19	27.01000 -0.39	27.58	26.82	27.51	1,207,086
30 Oct 19	27.40000 -0.73	28.19	27.33	28.11	846,782
29 Oct 19	28.13000 -0.69	28.72	28.13	28.72	673,140
28 Oct 19	28.82000 -0.11	29.52	28.44	29.00	1,026,019
25 Oct 19	28.93000 -7.10	32.00	28.15	31.60	3,302,900
24 Oct 19	36.03000 -0.50	36.62	35.75	36.46	398,246
23 Oct 19	36.53000 +0.24	36.73	35.91	36.19	329,889
22 Oct 19	36.29000 -0.03	36.73	36.15	36.36	319,042
21 Oct 19	36.32000 +0.80	36.51	35.49	35.81	367,206
18 Oct 19	35.52000 -0.08	35.95	35.50	35.59	213,472
17 Oct 19	35.60000 +0.04	35.83	35.40	35.59	307,877
16 Oct 19	35.56000 -0.03	35.62	34.72	35.60	344,690
15 Oct 19	35.59000 +1.19	35.99	34.40	34.69	573,854
14 Oct 19	34.40000 -0.07	34.46	33.73	34.46	250,333
11 Oct 19	34.47000 +0.72	34.73	33.63	33.79	290,813
10 Oct 19	33.75000 +0.12	33.88	33.16	33.75	337,355
09 Oct 19	33.63000 +0.44	33.87	33.00	33.20	236,412
08 Oct 19	33.19000 -0.51	34.07	32.95	33.72	312,089
07 Oct 19	33.70000 +0.10	34.09	33.10	33.79	229,221
04 Oct 19	33.60000 +1.60	33.71	31.95	31.95	656,114
02 Oct 19	32.00000 -0.36	32.70	31.98	32.43	633,442
01 Oct 19	32.36000 -0.37	33.02	32.17	32.93	318,993
30 Sep 19	32.73000 +0.27	33.26	32.10	32.72	350,722
27 Sep 19	32.46000 +0.45	32.76	32.01	32.22	321,458
26 Sep 19	32.01000 -0.19	32.62	31.78	32.17	217,318
25 Sep 19	32.20000 -0.24	32.30	31.85	32.15	349,313
24 Sep 19	32.44000 +0.07	32.86	32.31	32.57	203,599
23 Sep 19	32.37000 -0.24	32.76	32.04	32.28	215,397
20 Sep 19	32.61000 -0.39	32.94	31.92	32.74	1,046,791
19 Sep 19	33.00000 -0.47	33.73	32.81	33.47	528,072
18 Sep 19	33.47000 +0.05	33.65	32.92	33.54	308,624
17 Sep 19	33.42000 -1.05	34.50	32.94	34.50	472,687
16 Sep 19	34.47000 -0.04	34.85	34.04	34.50	319,554
13 Sep 19	34.51000 +0.49	34.76	34.09	34.30	408,865
12 Sep 19	34.02000 +0.50	34.10	33.38	33.56	487,540
11 Sep 19	33.52000 -0.12	34.04	33.13	33.79	394,325
10 Sep 19	33.64000 -0.29	34.16	32.58	34.04	500,551
09 Sep 19	33.93000 +1.13	34.29	32.95	33.00	760,769
06 Sep 19	32.80000 +2.27	33.40	30.36	30.45	1,385,465
05 Sep 19	30.53000 +1.60	30.63	28.95	29.09	599,761
04 Sep 19	28.93000 -0.14	29.33	28.93	29.27	241,204
03 Sep 19	29.07000 +0.05	29.16	28.79	28.94	292,227
02 Sep 19	29.02000 -0.78	29.94	29.02	29.80	258,230
30 Aug 19	29.80000 +0.26	30.07	29.54	29.80	312,789
29 Aug 19	29.54000 +0.22	29.83	29.23	29.45	316,401
28 Aug 19	29.32000 +0.79	29.46	28.08	28.48	497,728
27 Aug 19	28.53000 +0.14	28.57	28.04	28.50	265,753
26 Aug 19	28.39000 +0.02	28.61	27.90	28.17	165,170
23 Aug 19	28.37000 -0.67	29.54	28.36	29.25	646,012
22 Aug 19	29.04000 +0.29	29.82	28.67	28.67	400,217
21 Aug 19	28.75000 +1.01	29.11	27.81	27.81	425,122
20 Aug 19	27.74000 -1.18	29.10	27.74	28.64	632,607
19 Aug 19	28.92000 +0.34	29.76	28.78	28.82	485,492
16 Aug 19	28.58000 +3.51	29.07	25.19	25.20	1,082,926
15 Aug 19	25.07000 -1.69	26.67	24.21	26.55	1,750,278
14 Aug 19	26.76000 -0.60	27.58	26.76	27.53	303,573
13 Aug 19	27.36000 +0.68	27.75	26.39	26.53	473,864
12 Aug 19	26.68000 -0.30	27.52	26.66	27.24	287,541
09 Aug 19	26.98000 -0.56	27.68	26.94	27.41	497,726
08 Aug 19	27.54000 +0.35	27.90	27.36	27.45	333,530
07 Aug 19	27.19000 +0.05	27.64	26.91	27.64	304,438
06 Aug 19	27.14000 +0.00	27.63	26.96	27.09	458,814
05 Aug 19	27.14000 -0.49	27.57	27.09	27.40	543,551
02 Aug 19	27.63000 +0.55	27.76	26.51	26.80	555,339
01 Aug 19	27.08000 +0.01	27.61	26.95	27.02	303,476
31 Jul 19	27.07000 +0.63	27.19	26.44	26.44	354,326
30 Jul 19	26.44000 -0.20	26.98	26.17	26.68	397,136
29 Jul 19	26.64000 +0.24	26.90	26.18	26.30	299,696
26 Jul 19	26.40000 +0.00	26.84	26.33	26.33	258,199
25 Jul 19	26.40000 -0.25	26.98	26.26	26.74	354,274
24 Jul 19	26.65000 +0.65	26.84	25.93	25.97	509,919
23 Jul 19	26.00000 +0.15	26.47	25.93	26.25	733,267
22 Jul 19	25.85000 -0.15	26.05	25.66	25.94	403,683
19 Jul 19	26.00000 -0.02	26.51	25.61	26.07	774,267
18 Jul 19	26.02000 -2.03	28.10	25.84	27.80	1,076,760
17 Jul 19	28.05000 -0.50	28.57	27.85	28.48	649,244
16 Jul 19	28.55000 +0.05	28.83	28.38	28.61	270,026
15 Jul 19	28.50000 -0.40	29.03	28.34	28.89	374,031
12 Jul 19	28.90000 -0.18	29.44	28.90	29.00	235,812
11 Jul 19	29.08000 +0.02	29.38	28.62	29.15	361,891
10 Jul 19	29.06000 +0.51	29.49	28.41	28.59	700,695
09 Jul 19	28.55000 +0.03	28.79	28.09	28.41	755,068
08 Jul 19	28.52000 -0.56	29.26	28.41	29.08	283,881
05 Jul 19	29.08000 -0.23	29.44	29.04	29.20	426,318
04 Jul 19	29.31000 +0.19	29.47	29.05	29.27	239,815
03 Jul 19	29.12000 +0.50	29.24	28.63	28.74	318,565
02 Jul 19	28.62000 -0.25	28.87	28.29	28.80	334,597
01 Jul 19	28.87000 -0.09	29.65	28.87	29.58	385,716
28 Jun 19	28.96000 +0.14	29.11	28.82	29.07	334,211
27 Jun 19	28.82000 -0.14	29.36	28.82	29.15	340,264
26 Jun 19	28.96000 +0.40	29.33	28.50	28.56	465,060
25 Jun 19	28.56000 -0.06	28.84	28.31	28.60	414,338
24 Jun 19	28.62000 -0.53	29.31	28.43	29.14	534,700
21 Jun 19	29.15000 -0.15	29.65	28.69	29.32	1,422,019
20 Jun 19	29.30000 -0.85	30.60	29.30	30.49	1,005,868
19 Jun 19	30.15000 +0.78	30.48	28.84	29.39	806,436
18 Jun 19	29.37000 +0.13	29.39	28.37	29.09	968,784
17 Jun 19	29.24000 -2.41	31.81	29.18	31.66	1,138,200
14 Jun 19	31.65000 -1.49	33.05	31.43	33.05	574,507
13 Jun 19	33.14000 +0.45	35.69	32.96	34.58	804,251
12 Jun 19	32.69000 +0.00	32.82	32.45	32.53	211,363
11 Jun 19	32.69000 +0.17	33.10	32.57	32.64	351,738
07 Jun 19	32.52000 +0.19	32.70	32.10	32.35	408,100
06 Jun 19	32.33000 +0.07	32.65	32.03	32.43	361,350
05 Jun 19	32.26000 -0.07	32.98	32.15	32.42	307,590
04 Jun 19	32.33000 +0.66	32.61	31.26	31.33	295,626
03 Jun 19	31.67000 -0.38	32.00	31.24	31.67	265,986
31 May 19	32.05000 -0.02	32.14	31.31	31.50	334,671
30 May 19	32.07000 +0.06	32.46	31.95	32.01	206,055
29 May 19	32.01000 -0.25	32.29	31.88	31.98	541,761
28 May 19	32.26000 -0.16	32.36	31.96	32.16	557,044
27 May 19	32.42000 +0.40	32.47	32.00	32.00	124,113
24 May 19	32.02000 -0.38	32.90	31.86	32.56	348,656
23 May 19	32.40000 -0.69	33.24	32.20	33.24	242,063
22 May 19	33.09000 +0.30	33.32	32.53	32.75	325,207
21 May 19	32.79000 +0.56	32.97	32.24	32.24	476,312
20 May 19	32.23000 -0.08	32.92	31.98	32.50	479,491
17 May 19	32.31000 -0.02	32.58	31.83	32.22	467,486
16 May 19	32.33000 +0.72	32.59	31.36	31.86	816,878
15 May 19	31.61000 -2.12	33.99	30.34	33.99	1,784,311
14 May 19	33.73000 +0.98	34.22	33.03	33.13	448,754
13 May 19	32.75000 -1.64	34.48	32.69	34.46	583,889
10 May 19	34.39000 +0.55	34.98	34.11	34.49	426,251
09 May 19	33.84000 -1.93	35.75	33.72	35.75	548,758
08 May 19	35.77000 +0.85	36.35	34.99	35.00	436,163
07 May 19	34.92000 +0.25	35.60	34.64	34.70	364,083
06 May 19	34.67000 -0.98	35.18	34.21	35.18	306,000
03 May 19	35.65000 -0.42	36.11	35.46	36.11	205,686
02 May 19	36.07000 +0.34	36.13	35.15	35.80	312,901
30 Apr 19	35.73000 -0.45	36.38	35.73	36.13	277,829
29 Apr 19	36.18000 +0.72	36.31	35.49	35.70	272,140
26 Apr 19	35.46000 +0.20	35.67	34.86	34.91	262,388
25 Apr 19	35.26000 -0.27	35.61	34.87	35.61	444,088
24 Apr 19	35.53000 -0.52	36.21	35.29	36.00	311,509
23 Apr 19	36.05000 -0.39	37.25	35.81	36.87	373,837
18 Apr 19	36.44000 +0.05	36.56	36.03	36.46	325,442
17 Apr 19	36.39000 +0.99	36.47	35.46	35.81	589,798
16 Apr 19	35.40000 +0.60	35.60	34.70	35.10	463,709
15 Apr 19	34.80000 +0.81	34.99	34.00	34.01	395,717
12 Apr 19	33.99000 +0.12	34.15	33.56	34.05	338,126
11 Apr 19	33.87000 +0.35	33.97	33.05	33.54	331,748
10 Apr 19	33.52000 -0.18	34.19	33.49	33.64	423,056
09 Apr 19	33.70000 -0.48	34.64	33.46	34.26	476,807
08 Apr 19	34.18000 -1.15	35.15	33.96	34.70	512,703
05 Apr 19	35.33000 +0.34	35.37	34.75	34.95	625,876
04 Apr 19	34.99000 -0.59	35.64	34.74	35.51	496,882
03 Apr 19	35.58000 +2.08	35.73	33.73	33.98	1,306,217
02 Apr 19	33.50000 +0.04	33.67	33.12	33.52	525,195
01 Apr 19	33.46000 +0.93	33.55	32.54	32.75	552,913
29 Mar 19	32.53000 +0.70	32.57	31.24	31.89	716,310
28 Mar 19	31.83000 -2.20	33.86	31.27	33.86	1,975,098
27 Mar 19	34.03000 -0.61	34.80	34.00	34.77	522,436
26 Mar 19	34.64000 +0.72	34.64	33.52	34.08	493,298
25 Mar 19	33.92000 -0.22	34.57	33.85	34.05	271,098
22 Mar 19	34.14000 -0.55	34.85	34.14	34.77	342,562
21 Mar 19	34.69000 +0.38	34.89	33.99	34.30	357,756
20 Mar 19	34.31000 -0.33	34.97	34.31	34.66	381,882
19 Mar 19	34.64000 +0.92	34.74	33.66	33.71	505,403
18 Mar 19	33.72000 +0.38	33.92	33.31	33.46	608,615
15 Mar 19	33.34000 +0.43	33.65	32.90	33.00	907,198
14 Mar 19	32.91000 +0.77	33.25	32.15	32.17	579,119
13 Mar 19	32.14000 +0.13	32.19	31.78	32.00	316,380
12 Mar 19	32.01000 -0.49	32.79	32.00	32.57	445,231
11 Mar 19	32.50000 -0.19	32.93	32.45	32.85	308,295
08 Mar 19	32.69000 +0.37	32.88	31.89	32.05	526,168
07 Mar 19	32.32000 -0.13	32.57	32.05	32.50	456,160
06 Mar 19	32.45000 -0.02	32.79	32.39	32.40	384,054
05 Mar 19	32.47000 +0.10	32.67	32.13	32.29	457,480
04 Mar 19	32.37000 -0.10	32.93	32.37	32.71	398,166
01 Mar 19	32.47000 +0.48	32.76	32.00	32.19	533,797
28 Feb 19	31.99000 +0.23	32.04	31.36	31.57	484,244
27 Feb 19	31.76000 -0.13	32.07	31.42	31.98	306,691
26 Feb 19	31.89000 +0.21	32.10	31.36	31.50	413,209
25 Feb 19	31.68000 -0.09	32.08	31.51	31.96	423,510
22 Feb 19	31.77000 -0.24	32.43	31.77	31.97	338,883
21 Feb 19	32.01000 -0.35	32.36	31.83	32.10	525,183
20 Feb 19	32.36000 -0.01	32.60	32.07	32.31	321,052
19 Feb 19	32.37000 -0.53	33.01	32.10	32.91	430,775
18 Feb 19	32.90000 +0.03	33.10	32.47	33.03	412,608
15 Feb 19	32.87000 +2.11	34.02	30.25	30.60	1,662,166
14 Feb 19	30.76000 -0.37	31.36	30.73	31.15	439,721
13 Feb 19	31.13000 -0.17	31.51	31.13	31.36	468,169
12 Feb 19	31.30000 -0.46	32.06	31.12	32.06	463,570
11 Feb 19	31.76000 -0.01	32.15	31.58	32.00	397,951
08 Feb 19	31.77000 -0.54	32.39	31.52	32.35	705,160
07 Feb 19	32.31000 -2.11	34.35	32.11	34.35	936,269
06 Feb 19	34.42000 -0.28	35.13	34.42	34.76	367,590
05 Feb 19	34.70000 +0.66	34.70	33.91	34.00	544,686
04 Feb 19	34.04000 -0.35	34.55	33.73	34.44	474,399
01 Feb 19	34.39000 -0.20	35.20	34.22	34.60	351,954
31 Jan 19	34.59000 -0.49	35.23	34.25	34.80	799,445
30 Jan 19	35.08000 -0.04	35.27	34.81	35.11	331,315
29 Jan 19	35.12000 -0.73	36.00	35.05	35.81	471,834
28 Jan 19	35.85000 -0.12	36.63	35.61	35.99	428,025
25 Jan 19	35.97000 +0.77	36.20	35.10	35.47	542,043
24 Jan 19	35.20000 -0.86	36.41	34.91	36.00	917,670
23 Jan 19	36.06000 -0.21	36.54	35.57	36.04	342,497
22 Jan 19	36.27000 -0.16	36.79	36.25	36.40	331,184
21 Jan 19	36.43000 -0.03	36.80	36.33	36.50	271,537
18 Jan 19	36.46000 +0.67	36.57	35.48	35.79	258,512
17 Jan 19	35.79000 +0.29	36.07	35.20	35.49	353,592
16 Jan 19	35.50000 +0.71	35.79	34.85	34.97	546,713
15 Jan 19	34.79000 -0.67	35.92	34.37	35.60	647,790
14 Jan 19	35.46000 -1.49	36.49	35.29	36.49	465,331
11 Jan 19	36.95000 -0.25	37.18	36.23	37.18	516,420
10 Jan 19	37.20000 -2.16	39.56	36.49	39.12	936,996
09 Jan 19	39.36000 -0.64	40.42	39.33	40.31	589,703
08 Jan 19	40.00000 +0.65	40.41	39.26	39.42	480,822
07 Jan 19	39.35000 +0.66	39.49	38.71	39.05	334,163
04 Jan 19	38.69000 +0.84	38.70	37.65	38.31	284,338
03 Jan 19	37.85000 -0.31	38.24	37.55	37.87	299,910
02 Jan 19	38.16000 -0.04	38.43	37.58	38.24	308,499
28 Dec 18	38.20000 +0.29	38.47	37.39	37.92	280,371
27 Dec 18	37.91000 -0.10	38.68	36.67	38.05	841,100
21 Dec 18	38.01000 +0.46	38.30	37.48	37.52	907,156
20 Dec 18	37.55000 -0.52	38.00	37.26	37.35	438,786
19 Dec 18	38.07000 +0.16	38.27	37.62	37.84	436,847
18 Dec 18	37.91000 +0.39	38.08	37.02	37.31	546,636
17 Dec 18	37.52000 -0.47	38.01	37.38	38.01	322,813
14 Dec 18	37.99000 -0.30	38.12	37.48	38.03	307,512
13 Dec 18	38.29000 -0.29	38.78	38.17	38.70	251,097
12 Dec 18	38.58000 +0.49	38.70	37.82	38.22	360,663
11 Dec 18	38.09000 +1.24	38.53	36.84	37.08	481,610
10 Dec 18	36.85000 -0.85	37.41	36.67	37.39	529,680
07 Dec 18	37.70000 +0.02	38.27	37.70	37.90	338,104
06 Dec 18	37.68000 -1.06	38.35	37.50	38.35	399,313
05 Dec 18	38.74000 -0.56	39.59	38.65	38.80	265,215
04 Dec 18	39.30000 -0.41	39.71	39.17	39.56	337,130
03 Dec 18	39.71000 -0.04	41.35	39.57	41.10	393,535
30 Nov 18	39.75000 -0.60	40.31	39.55	40.24	639,974
29 Nov 18	40.35000 +0.79	40.77	39.97	39.97	363,909
28 Nov 18	39.56000 +0.01	40.03	39.34	39.70	323,793
27 Nov 18	39.55000 -0.15	40.08	39.14	39.88	416,558
26 Nov 18	39.70000 +1.40	39.71	38.57	38.60	414,804
23 Nov 18	38.30000 +0.29	38.50	37.92	38.11	230,475
22 Nov 18	38.01000 -0.43	38.59	38.01	38.32	312,908
21 Nov 18	38.44000 +1.24	38.57	37.41	37.48	439,539
20 Nov 18	37.20000 -1.27	38.26	36.86	38.26	646,514
19 Nov 18	38.47000 +0.82	38.96	37.70	37.75	533,688
16 Nov 18	37.65000 -0.29	38.26	37.14	38.03	522,695
15 Nov 18	37.94000 +0.24	38.19	37.38	37.85	454,194
14 Nov 18	37.70000 +0.34	38.81	36.20	37.25	490,072
13 Nov 18	37.36000 +1.36	37.50	35.74	35.89	445,513
12 Nov 18	36.00000 -0.49	36.80	35.74	36.59	486,189
09 Nov 18	36.49000 -0.88	37.17	36.22	37.08	518,800
08 Nov 18	37.37000 -0.24	38.71	37.17	38.40	492,275
07 Nov 18	37.61000 +0.49	38.22	37.02	37.51	351,538
06 Nov 18	37.12000 -0.80	38.23	36.85	38.11	340,759
05 Nov 18	37.92000 -0.86	38.86	37.82	38.86	294,800
02 Nov 18	38.78000 +0.77	39.88	38.60	38.73	637,607
01 Nov 18	38.01000 +1.43	38.17	36.31	36.55	519,985
31 Oct 18	36.58000 +0.76	37.11	36.19	36.62	456,861
30 Oct 18	35.82000 -0.44	36.49	35.25	36.49	381,817
29 Oct 18	36.26000 +1.52	36.47	34.82	34.82	428,128
26 Oct 18	34.74000 -1.27	35.67	34.26	35.62	667,554
25 Oct 18	36.01000 +1.16	36.11	34.14	34.30	582,739
24 Oct 18	34.85000 -0.60	36.60	34.82	36.51	410,973
23 Oct 18	35.45000 -1.03	36.22	35.26	36.14	468,789
22 Oct 18	36.48000 -0.16	37.17	36.30	36.94	330,487
19 Oct 18	36.64000 -0.46	37.18	36.32	37.07	374,332
18 Oct 18	37.10000 -0.44	37.97	37.10	37.50	346,274
17 Oct 18	37.54000 -0.17	38.38	37.46	38.09	498,390
16 Oct 18	37.71000 +1.24	38.06	36.66	36.75	483,137
15 Oct 18	36.47000 +0.27	36.60	35.93	36.50	422,404
12 Oct 18	36.20000 -0.08	37.15	36.08	36.74	532,820
11 Oct 18	36.28000 -0.10	36.97	35.70	36.00	707,879
10 Oct 18	36.38000 -0.44	37.26	36.34	37.15	657,238
09 Oct 18	36.82000 -0.38	37.30	36.21	37.21	484,993
08 Oct 18	37.20000 -0.87	38.18	37.20	38.00	459,137
05 Oct 18	38.07000 -1.78	39.77	38.02	39.77	645,956
04 Oct 18	39.85000 -0.35	40.42	39.75	40.28	408,006
02 Oct 18	40.20000 -0.51	40.53	39.87	40.50	442,319
01 Oct 18	40.71000 -0.04	41.09	40.70	40.86	265,035
28 Sep 18	40.75000 -0.53	41.30	40.55	41.13	408,121
27 Sep 18	41.28000 -0.18	41.40	40.61	41.27	370,166
26 Sep 18	41.46000 +0.08	41.58	41.04	41.51	310,795
25 Sep 18	41.38000 +0.24	41.83	41.06	41.06	323,166
24 Sep 18	41.14000 +0.06	41.38	40.74	41.14	415,785
21 Sep 18	41.08000 +0.27	41.90	41.00	41.05	1,708,052
20 Sep 18	40.81000 -0.90	41.96	40.81	41.76	630,815
19 Sep 18	41.71000 -0.30	42.20	41.45	41.96	291,337
18 Sep 18	42.01000 +0.14	42.13	41.52	41.79	379,879
17 Sep 18	41.87000 -0.16	42.48	41.81	41.90	307,126
14 Sep 18	42.03000 -0.01	42.64	41.91	42.29	363,533
13 Sep 18	42.04000 -0.19	42.62	41.94	42.40	303,642
12 Sep 18	42.23000 -0.31	42.80	42.11	42.51	317,376
11 Sep 18	42.54000 -0.02	42.96	41.89	42.71	473,153
10 Sep 18	42.56000 -0.17	43.13	42.33	42.73	476,475
07 Sep 18	42.73000 -0.54	43.27	42.53	43.15	428,299
06 Sep 18	43.27000 -0.13	43.89	43.01	43.24	399,539
05 Sep 18	43.40000 -1.75	45.25	43.40	44.92	520,177
04 Sep 18	45.15000 -0.68	46.30	44.68	46.21	405,413
03 Sep 18	45.83000 +0.51	46.01	44.69	45.16	413,187
31 Aug 18	45.32000 +0.63	45.79	44.22	44.52	609,108
30 Aug 18	44.69000 -0.76	45.52	44.20	45.49	452,512
29 Aug 18	45.45000 +0.34	46.36	45.22	46.10	418,701
28 Aug 18	45.11000 -0.38	45.78	45.11	45.62	289,904
27 Aug 18	45.49000 +0.70	45.55	44.67	44.99	309,826
24 Aug 18	44.79000 +0.51	44.93	44.33	44.33	259,559
23 Aug 18	44.28000 +0.23	44.42	43.75	44.11	347,706
22 Aug 18	44.05000 -0.74	45.49	43.95	44.82	551,482
21 Aug 18	44.79000 -0.17	45.54	44.65	45.00	305,165
20 Aug 18	44.96000 +1.14	45.30	44.30	44.65	436,993
17 Aug 18	43.82000 +0.05	44.32	43.56	43.76	452,512
16 Aug 18	43.77000 +0.79	44.04	42.81	43.07	477,098
15 Aug 18	42.98000 -0.98	44.65	42.88	44.09	684,508
14 Aug 18	43.96000 -2.17	46.13	43.37	46.13	997,023
13 Aug 18	46.13000 +0.08	49.12	45.84	47.40	1,009,985
10 Aug 18	46.05000 -0.69	46.65	45.75	46.60	267,734
09 Aug 18	46.74000 +0.69	46.85	45.88	45.88	416,583
08 Aug 18	46.05000 +0.35	46.32	45.50	45.61	351,196
07 Aug 18	45.70000 -0.35	46.67	45.39	46.20	362,145
06 Aug 18	46.05000 -0.05	46.37	45.75	46.19	205,679
03 Aug 18	46.10000 +0.52	46.42	45.51	45.64	262,658
02 Aug 18	45.58000 -0.18	46.12	45.12	45.57	445,452
01 Aug 18	45.76000 -0.24	46.11	45.55	46.11	386,284
31 Jul 18	46.00000 -0.81	46.97	46.00	46.74	703,951
30 Jul 18	46.81000 -0.72	47.59	46.80	47.35	270,661
27 Jul 18	47.53000 +0.07	47.79	47.28	47.66	397,950
26 Jul 18	47.46000 +0.17	47.81	47.26	47.56	375,011
25 Jul 18	47.29000 +0.12	47.55	47.00	47.00	325,807
24 Jul 18	47.17000 +0.46	47.44	46.70	46.95	418,967
23 Jul 18	46.71000 -0.76	47.43	46.51	47.28	359,419
20 Jul 18	47.47000 -0.11	47.70	47.20	47.43	404,280
19 Jul 18	47.58000 -0.48	48.22	47.46	48.09	379,574
18 Jul 18	48.06000 +0.33	48.38	47.49	48.20	619,112
17 Jul 18	47.73000 -0.28	48.15	47.48	47.99	445,220
16 Jul 18	48.01000 -0.29	48.33	47.66	48.27	330,371
13 Jul 18	48.30000 -0.19	48.72	48.12	48.70	305,112
12 Jul 18	48.49000 +0.02	48.97	48.29	48.74	390,697
11 Jul 18	48.47000 -0.57	48.86	48.33	48.62	369,727
10 Jul 18	49.04000 +0.01	49.55	48.78	49.36	462,812
09 Jul 18	49.03000 -0.80	50.24	49.03	50.10	378,773
06 Jul 18	49.83000 +0.01	50.30	49.43	50.20	528,761
05 Jul 18	49.82000 +0.72	50.20	49.21	49.26	498,331
04 Jul 18	49.10000 +0.00	49.21	48.69	49.01	219,924
03 Jul 18	49.10000 +0.35	49.49	48.76	49.24	356,622
02 Jul 18	48.75000 -0.31	49.06	48.09	48.29	365,637
29 Jun 18	49.06000 -0.24	50.00	48.92	49.83	509,099
28 Jun 18	49.30000 -1.20	50.98	48.94	50.40	614,375
27 Jun 18	50.50000 -4.38	54.06	50.10	53.84	990,159
26 Jun 18	54.88000 -0.72	55.80	54.88	55.68	392,481
25 Jun 18	55.60000 -0.66	56.08	55.60	56.08	283,686
22 Jun 18	56.26000 -0.34	56.66	55.84	56.66	281,025
21 Jun 18	56.60000 -0.40	57.32	56.40	57.12	305,611
20 Jun 18	57.00000 -0.04	57.38	56.62	57.38	335,639
19 Jun 18	57.04000 -0.86	57.24	56.30	57.12	389,547
18 Jun 18	57.90000 -0.60	58.40	57.64	58.40	290,641
15 Jun 18	58.50000 +0.42	58.60	57.78	58.26	685,947
14 Jun 18	58.08000 +1.20	58.48	56.84	56.84	405,661
13 Jun 18	56.88000 +0.08	57.28	56.62	56.66	356,461
12 Jun 18	56.80000 +0.80	56.92	56.06	56.40	395,176
11 Jun 18	56.00000 +0.94	56.26	55.28	55.28	275,102
08 Jun 18	55.06000 -0.18	55.30	54.58	54.94	202,581
07 Jun 18	55.24000 +0.22	55.72	54.94	55.00	270,163
06 Jun 18	55.02000 -0.14	55.40	54.84	55.10	239,332
05 Jun 18	55.16000 +0.26	55.92	54.56	54.82	352,861
04 Jun 18	54.90000 +0.10	55.12	54.80	55.00	278,895
01 Jun 18	54.80000 +0.20	55.22	54.66	54.86	347,569
31 May 18	54.60000 +0.20	55.30	54.38	54.48	658,733
30 May 18	54.40000 +0.40	54.44	53.72	53.90	452,274
29 May 18	54.00000 -0.72	54.28	53.62	54.26	376,159
28 May 18	54.72000 +0.14	55.78	54.72	54.86	176,994
25 May 18	54.58000 -0.68	54.94	54.38	54.70	316,797
24 May 18	55.26000 -0.20	55.70	55.20	55.40	275,267
23 May 18	55.46000 -0.40	56.04	55.34	55.72	230,595
22 May 18	55.86000 -0.38	56.68	55.82	56.60	253,810
18 May 18	56.24000 +0.14	56.40	56.00	56.10	256,056
17 May 18	56.10000 +0.26	56.10	55.48	55.66	299,840
16 May 18	55.84000 +0.04	56.12	55.58	55.76	239,782
15 May 18	55.80000 -0.28	56.24	55.68	56.08	307,864
14 May 18	56.08000 -0.48	56.70	55.66	56.42	324,510
11 May 18	56.56000 -0.52	57.04	56.48	57.00	572,102
10 May 18	57.08000 -0.08	57.44	56.86	57.04	226,222
09 May 18	57.16000 +0.70	57.40	56.12	56.12	398,460
08 May 18	56.46000 -0.18	56.68	56.10	56.30	302,394
07 May 18	56.64000 +1.30	56.82	55.44	55.44	257,272
04 May 18	55.34000 +0.54	55.60	54.94	55.26	306,678
03 May 18	54.80000 -0.20	55.08	54.56	54.72	270,680
02 May 18	55.00000 +1.22	55.20	54.06	54.06	385,302
30 Apr 18	53.78000 -0.10	54.16	53.54	53.82	280,986
27 Apr 18	53.88000 +0.62	54.16	53.50	53.50	239,915
26 Apr 18	53.26000 +0.80	53.48	52.40	52.44	286,698
25 Apr 18	52.46000 -1.22	53.44	52.20	53.22	407,545
24 Apr 18	53.68000 -0.22	53.92	53.34	53.86	361,237
23 Apr 18	53.90000 +0.32	53.98	53.16	53.60	365,329
20 Apr 18	53.58000 -0.10	53.94	53.44	53.80	434,887
19 Apr 18	53.68000 -0.66	54.66	53.68	54.50	334,002
18 Apr 18	54.34000 -0.28	55.06	54.24	54.82	385,303
17 Apr 18	54.62000 +0.84	54.98	53.66	53.94	315,801
16 Apr 18	53.78000 -0.54	54.62	53.66	54.50	211,687
13 Apr 18	54.32000 +0.76	54.64	53.58	54.16	452,042
12 Apr 18	53.56000 +0.70	53.68	52.68	52.68	318,452
11 Apr 18	52.86000 +0.56	53.02	52.00	52.12	527,530
10 Apr 18	52.30000 +0.84	52.52	51.38	51.80	489,594
09 Apr 18	51.46000 +0.62	51.64	50.70	50.86	260,885
06 Apr 18	50.84000 +0.12	51.18	50.24	50.36	318,345
05 Apr 18	50.72000 +1.30	50.90	50.28	50.28	322,063
04 Apr 18	49.42000 -0.92	50.38	49.02	50.30	488,214
03 Apr 18	50.34000 -0.76	50.80	49.94	50.46	359,715
29 Mar 18	51.10000 +0.08	51.44	50.24	51.20	452,786
28 Mar 18	51.02000 -0.70	51.18	50.48	50.92	434,257
27 Mar 18	51.72000 +0.88	52.06	50.88	52.06	387,880
26 Mar 18	50.84000 -2.08	52.84	50.74	52.84	503,538
23 Mar 18	52.92000 +1.42	53.20	51.20	51.44	789,533
22 Mar 18	51.50000 -5.38	54.46	50.26	53.46	1,568,904
21 Mar 18	56.88000 -0.28	57.34	56.54	57.26	260,387
20 Mar 18	57.16000 +0.32	57.18	56.74	57.02	247,489
19 Mar 18	56.84000 +0.00	57.42	56.48	56.74	260,882
16 Mar 18	56.84000 -0.50	57.78	56.74	57.78	435,068
15 Mar 18	57.34000 -0.16	58.00	57.20	57.90	254,282
14 Mar 18	57.50000 -0.26	58.38	57.46	57.62	299,404
13 Mar 18	57.76000 -0.22	58.48	57.58	58.10	260,158
12 Mar 18	57.98000 +0.22	58.46	57.74	58.00	250,317
09 Mar 18	57.76000 +0.66	57.76	56.82	56.92	248,091
08 Mar 18	57.10000 +1.96	57.26	55.22	55.26	314,447
07 Mar 18	55.14000 +0.26	55.22	54.50	54.74	183,832
06 Mar 18	54.88000 +0.74	55.16	54.50	55.00	439,999
05 Mar 18	54.14000 +1.02	54.24	52.80	52.80	359,737
02 Mar 18	53.12000 -1.54	54.10	52.94	54.00	397,851
01 Mar 18	54.66000 -1.30	55.92	54.52	55.82	345,904
28 Feb 18	55.96000 +0.28	56.16	55.38	55.54	327,553
27 Feb 18	55.68000 -0.26	56.10	55.54	55.98	249,900
26 Feb 18	55.94000 +0.18	56.22	55.80	55.98	243,279
23 Feb 18	55.76000 +0.56	55.76	54.96	55.32	214,366
22 Feb 18	55.20000 -0.50	55.38	54.82	55.20	312,159
21 Feb 18	55.70000 -0.30	56.04	55.56	55.96	182,053
20 Feb 18	56.00000 +0.22	56.00	55.36	55.74	274,924
19 Feb 18	55.78000 -0.40	56.42	55.62	56.34	205,322
16 Feb 18	56.18000 +1.00	56.26	55.30	55.42	263,529
15 Feb 18	55.18000 +0.00	55.90	54.90	55.70	279,063
14 Feb 18	55.18000 +0.90	55.52	54.26	54.68	393,434
13 Feb 18	54.28000 -0.24	54.92	54.20	54.52	201,053
12 Feb 18	54.52000 +1.26	54.68	53.68	53.94	320,638
09 Feb 18	53.26000 -0.40	53.96	53.10	53.36	467,399
08 Feb 18	53.66000 -1.76	55.34	53.58	55.14	394,196
07 Feb 18	55.42000 +0.66	55.68	54.78	55.40	344,550
06 Feb 18	54.76000 -1.82	55.76	53.02	54.40	712,781
05 Feb 18	56.58000 -1.22	57.38	56.16	57.38	404,317
02 Feb 18	57.80000 -0.90	58.80	57.74	58.58	327,113
01 Feb 18	58.70000 +0.00	59.46	58.50	59.00	470,420
31 Jan 18	58.70000 +0.56	59.06	58.04	58.10	422,573
30 Jan 18	58.14000 -0.22	58.90	57.84	58.16	275,047
29 Jan 18	58.36000 -0.10	59.00	58.36	58.72	271,540
26 Jan 18	58.46000 +0.76	58.58	57.58	57.84	318,346
25 Jan 18	57.70000 -0.18	58.36	57.50	57.88	339,804
24 Jan 18	57.88000 -0.22	58.40	57.88	58.14	319,231
23 Jan 18	58.10000 -0.14	58.68	58.00	58.46	294,789
22 Jan 18	58.24000 +0.14	58.30	57.64	57.94	284,375
19 Jan 18	58.10000 -0.06	58.80	57.76	58.16	444,338
18 Jan 18	58.16000 +0.80	58.16	56.58	57.72	556,141
17 Jan 18	57.36000 -0.18	57.54	56.90	57.32	477,747
16 Jan 18	57.54000 +0.68	57.54	56.44	56.78	332,522
15 Jan 18	56.86000 -0.78	57.98	56.78	57.84	210,038
12 Jan 18	57.64000 +0.32	57.66	56.90	57.28	304,265
11 Jan 18	57.32000 -0.66	58.10	56.94	58.00	512,339
10 Jan 18	57.98000 -1.38	59.20	57.38	58.88	601,568
09 Jan 18	59.36000 +0.00	59.80	58.88	59.40	307,531
08 Jan 18	59.36000 +0.28	59.36	58.84	59.10	406,456
05 Jan 18	59.08000 +0.50	59.14	58.50	58.72	270,528
04 Jan 18	58.58000 -0.02	59.04	58.28	58.92	312,545
03 Jan 18	58.60000 +0.90	59.00	57.62	57.98	424,136
02 Jan 18	57.70000 +0.36	57.70	56.60	57.34	205,848
29 Dec 17	57.34000 +0.04	57.51	57.08	57.14	97,233
28 Dec 17	57.30000 -0.23	57.57	57.17	57.41	156,897
27 Dec 17	57.53000 -0.64	58.02	57.30	57.97	242,869
22 Dec 17	58.17000 +0.36	58.28	57.62	57.69	226,764
21 Dec 17	57.81000 -0.19	57.81	56.72	56.80	376,171
20 Dec 17	58.00000 -0.57	58.88	57.70	58.65	311,024
19 Dec 17	58.57000 -0.31	59.10	58.15	58.92	352,625
18 Dec 17	58.88000 +0.78	59.17	58.10	58.15	462,058
15 Dec 17	58.10000 -0.06	58.19	57.42	58.19	587,121
14 Dec 17	58.16000 -0.09	58.39	57.65	58.23	380,007
13 Dec 17	58.25000 +0.10	58.47	57.96	58.29	346,407
12 Dec 17	58.15000 +0.31	58.21	57.59	57.96	307,746
11 Dec 17	57.84000 -0.08	58.11	57.39	57.98	266,669
08 Dec 17	57.92000 +0.37	58.15	57.49	58.04	305,548
07 Dec 17	57.55000 +0.09	58.14	57.10	57.90	228,971
06 Dec 17	57.46000 -0.02	57.89	56.94	57.03	390,065
05 Dec 17	57.48000 +0.69	57.97	56.03	56.88	489,490
04 Dec 17	56.79000 +0.43	57.22	56.41	56.88	410,617
01 Dec 17	56.36000 -0.24	56.70	55.63	56.70	659,299
30 Nov 17	56.60000 +1.50	56.66	54.72	55.15	1,063,333
29 Nov 17	55.10000 -1.07	56.55	54.93	56.28	509,551
28 Nov 17	56.17000 +0.47	56.22	55.38	55.96	310,161
27 Nov 17	55.70000 -0.35	56.28	55.44	56.11	274,001
24 Nov 17	56.05000 -0.33	56.56	55.95	56.43	305,354
23 Nov 17	56.38000 +0.69	56.55	54.75	54.75	510,685
22 Nov 17	55.69000 -0.75	56.56	55.38	56.18	726,549
21 Nov 17	56.44000 +0.08	56.87	56.15	56.46	495,745
20 Nov 17	56.36000 +0.55	56.49	55.13	55.31	485,537
17 Nov 17	55.81000 +0.06	56.16	55.48	55.97	413,451
16 Nov 17	55.75000 +0.99	55.82	53.95	54.46	593,566
15 Nov 17	54.76000 +0.02	55.00	53.71	54.52	569,849
14 Nov 17	54.74000 +1.86	55.34	53.30	53.47	791,594
13 Nov 17	52.88000 +0.01	53.27	52.55	53.15	409,791
10 Nov 17	52.87000 +0.22	53.39	52.49	52.80	735,570
09 Nov 17	52.65000 -0.86	53.57	52.22	53.51	598,428
08 Nov 17	53.51000 -0.47	54.14	53.13	54.00	424,334
07 Nov 17	53.98000 -0.46	54.63	53.84	54.62	301,618
06 Nov 17	54.44000 +0.04	54.83	54.29	54.50	288,613
03 Nov 17	54.40000 +0.37	54.55	53.93	54.22	195,435
02 Nov 17	54.03000 -0.66	54.86	53.88	54.77	290,478
01 Nov 17	54.69000 +0.38	55.00	54.40	54.55	476,827
30 Oct 17	54.31000 -0.03	54.59	54.21	54.42	293,054
27 Oct 17	54.34000 +0.20	54.70	54.22	54.45	353,649
26 Oct 17	54.14000 +1.01	54.19	53.04	53.16	386,817
25 Oct 17	53.13000 -0.02	53.71	53.04	53.09	308,911
24 Oct 17	53.15000 -0.33	53.54	52.83	53.36	208,771
23 Oct 17	53.48000 +0.44	53.57	53.11	53.20	243,335
20 Oct 17	53.04000 -0.37	53.78	52.94	53.63	319,844
19 Oct 17	53.41000 -0.31	54.05	52.97	53.59	410,302
18 Oct 17	53.72000 +0.12	54.15	52.44	53.38	721,450
17 Oct 17	53.60000 -0.55	54.31	53.50	54.19	425,931
16 Oct 17	54.15000 +0.06	54.27	53.94	54.21	213,073
13 Oct 17	54.09000 -0.12	54.32	53.95	54.17	306,984
12 Oct 17	54.21000 +0.04	54.35	53.82	54.17	353,384
11 Oct 17	54.17000 +0.32	54.17	53.76	53.76	374,555
10 Oct 17	53.85000 -0.22	54.20	53.77	54.11	273,615
09 Oct 17	54.07000 +0.67	54.15	53.51	53.64	219,490
06 Oct 17	53.40000 -0.31	53.91	53.22	53.86	176,875
05 Oct 17	53.71000 -0.05	53.91	53.25	53.76	245,267
04 Oct 17	53.76000 +0.38	53.84	53.33	53.56	316,910
02 Oct 17	53.38000 +0.71	53.47	52.80	52.94	280,220
29 Sep 17	52.67000 +0.22	52.93	52.43	52.43	280,559
28 Sep 17	52.45000 +0.92	52.63	51.48	51.49	299,985
27 Sep 17	51.53000 +0.17	51.56	50.99	51.29	282,788
26 Sep 17	51.36000 -0.54	51.73	51.15	51.60	354,502
25 Sep 17	51.90000 -0.01	52.28	51.75	51.81	157,072
22 Sep 17	51.91000 +0.00	52.42	51.80	51.91	196,479
21 Sep 17	51.91000 -0.42	52.64	51.89	52.54	209,230
20 Sep 17	52.33000 +0.35	52.70	51.66	51.79	337,461
19 Sep 17	51.98000 -0.28	52.69	51.85	52.19	257,321
18 Sep 17	52.26000 +0.26	52.81	52.15	52.49	169,724
15 Sep 17	52.00000 -0.41	52.53	51.99	52.35	450,952
14 Sep 17	52.41000 +0.30	52.45	52.02	52.13	251,810
13 Sep 17	52.11000 +0.28	52.20	51.76	51.84	308,977
12 Sep 17	51.83000 +0.59	52.20	51.22	51.36	413,849
11 Sep 17	51.24000 +1.01	51.38	50.43	50.43	285,473
08 Sep 17	50.23000 +0.23	50.34	49.76	49.93	190,696
07 Sep 17	50.00000 -0.11	50.48	49.99	50.44	200,526
06 Sep 17	50.11000 +0.56	50.36	49.24	49.50	285,169
05 Sep 17	49.55000 -0.07	49.90	49.47	49.85	176,872
04 Sep 17	49.61500 -0.79	50.03	49.54	49.95	167,296
01 Sep 17	50.41000 +0.56	50.41	49.85	49.85	271,402
31 Aug 17	49.85000 +0.20	50.24	49.76	49.76	264,158
30 Aug 17	49.65000 +0.87	50.12	49.06	49.06	248,999
29 Aug 17	48.78500 -0.45	49.02	48.19	48.87	239,887
28 Aug 17	49.23500 -0.24	49.42	48.84	49.30	147,632
25 Aug 17	49.47000 +0.25	49.67	49.05	49.17	200,445
24 Aug 17	49.22500 -0.27	49.83	49.22	49.63	191,388
23 Aug 17	49.49500 -0.48	50.18	49.44	50.00	179,496
22 Aug 17	49.97000 +0.49	50.18	49.54	49.69	205,064
21 Aug 17	49.48500 -0.35	49.92	49.30	49.52	249,697
18 Aug 17	49.84000 -0.34	50.16	49.24	49.92	474,305
17 Aug 17	50.18000 +0.08	50.57	49.90	50.00	318,307
16 Aug 17	50.10000 +0.14	50.34	49.93	50.29	405,728
15 Aug 17	49.96000 +0.28	50.33	49.75	49.80	334,552
14 Aug 17	49.67500 +0.88	49.99	48.91	48.91	349,817
11 Aug 17	48.80000 -0.80	49.65	48.56	49.20	573,558
10 Aug 17	49.59500 -1.58	50.59	49.04	49.59	1,157,637
09 Aug 17	51.18000 -0.58	51.65	50.80	51.45	339,867
08 Aug 17	51.76000 +0.81	51.86	50.93	51.01	385,477
07 Aug 17	50.95000 -0.35	51.85	50.75	51.85	345,034
04 Aug 17	51.30000 +0.10	51.44	50.78	51.20	419,745
03 Aug 17	51.20000 -0.61	51.85	51.07	51.76	489,171
02 Aug 17	51.81000 -0.06	52.54	51.68	52.08	387,366
01 Aug 17	51.87000 +0.38	52.18	51.43	51.59	322,570
31 Jul 17	51.49000 -0.17	52.10	51.27	51.63	446,872
28 Jul 17	51.66000 -0.31	51.66	51.00	51.55	328,570
27 Jul 17	51.97000 +0.33	52.05	51.38	51.61	457,551
26 Jul 17	51.64000 +0.71	51.95	50.91	51.02	503,969
25 Jul 17	50.93000 +0.80	51.20	50.20	50.20	468,830
24 Jul 17	50.13000 -0.41	50.79	49.94	50.40	358,759
21 Jul 17	50.54000 -0.17	51.30	50.18	50.71	479,346
20 Jul 17	50.71000 +0.33	50.72	49.93	50.47	485,089
19 Jul 17	50.38000 +0.98	50.59	49.40	49.63	386,883
18 Jul 17	49.40000 -0.31	50.16	49.35	49.49	280,701
17 Jul 17	49.71500 -0.04	50.09	49.65	50.00	193,528
14 Jul 17	49.75500 +0.07	49.88	49.42	49.75	269,747
13 Jul 17	49.68500 +0.60	49.88	48.97	49.12	532,869
12 Jul 17	49.09000 +0.94	49.19	48.30	48.85	401,750
11 Jul 17	48.15500 -0.26	48.60	48.02	48.53	179,744
10 Jul 17	48.41500 +0.67	48.88	47.95	48.00	354,775
07 Jul 17	47.75000 +0.22	47.75	47.11	47.50	208,098
06 Jul 17	47.53500 -0.15	48.23	47.29	48.00	396,469
05 Jul 17	47.68000 +0.01	47.85	46.70	47.52	517,190
04 Jul 17	47.67000 -0.35	48.13	47.53	47.81	211,862
03 Jul 17	48.01500 -0.13	48.58	47.49	48.58	376,960
30 Jun 17	48.14500 +0.25	48.55	47.56	47.83	428,367
29 Jun 17	47.89500 -1.42	49.69	47.64	49.50	514,941
28 Jun 17	49.31000 -0.18	49.45	48.74	49.12	325,382
27 Jun 17	49.49500 -0.41	49.88	48.69	49.88	365,478
26 Jun 17	49.90500 -0.08	50.49	49.88	50.20	215,129
23 Jun 17	49.98000 +0.41	50.03	49.49	49.53	238,892
22 Jun 17	49.57000 +0.13	49.62	49.10	49.47	297,182
21 Jun 17	49.44000 -0.34	49.87	48.83	49.78	288,816
20 Jun 17	49.78000 -0.27	50.49	49.62	50.35	281,746
19 Jun 17	50.05000 +0.67	50.52	49.79	49.94	452,150
16 Jun 17	49.38500 +0.70	49.88	48.68	48.95	821,342
15 Jun 17	48.68500 -0.23	48.87	48.13	48.81	336,588
14 Jun 17	48.92000 +0.50	48.94	48.42	48.60	403,268
13 Jun 17	48.41500 +0.25	48.99	48.34	48.50	312,250
12 Jun 17	48.16500 -0.72	48.32	47.86	48.15	364,128
09 Jun 17	48.88500 +0.32	49.27	48.35	48.43	295,304
08 Jun 17	48.56500 -0.35	49.13	48.31	48.91	334,145
07 Jun 17	48.91500 -0.25	49.33	48.67	49.21	278,112
06 Jun 17	49.16500 -0.33	49.38	48.47	49.38	514,280
02 Jun 17	49.50000 +0.10	49.73	49.17	49.50	343,850
01 Jun 17	49.39500 +0.42	49.40	48.82	48.95	354,780
31 May 17	48.97000 -0.22	49.19	48.56	48.76	741,150
30 May 17	49.18500 +1.15	49.64	47.92	48.22	733,610
29 May 17	48.04000 -0.34	48.43	47.92	48.24	208,736
26 May 17	48.38000 -0.26	49.05	48.26	48.67	313,756
25 May 17	48.64500 +0.07	48.83	48.45	48.63	192,885
24 May 17	48.57500 +0.29	48.76	47.76	48.18	471,251
23 May 17	48.28500 +0.78	48.32	47.30	47.46	383,942
22 May 17	47.50000 -0.26	48.20	47.24	47.93	428,486
19 May 17	47.75500 -0.51	48.44	47.39	47.60	461,878
18 May 17	48.27000 +0.32	48.63	47.62	48.00	661,841
17 May 17	47.95000 -0.06	48.24	47.65	47.94	512,045
16 May 17	48.01500 -0.08	48.76	47.42	48.14	785,980
15 May 17	48.10000 -0.59	48.98	46.55	48.98	960,062
12 May 17	48.69000 +5.95	48.81	45.15	45.15	3,607,248
11 May 17	42.74000 -0.47	43.33	42.55	43.22	400,619
10 May 17	43.20500 -0.36	43.58	43.15	43.53	301,875
09 May 17	43.57000 +0.13	43.74	43.40	43.62	298,185
08 May 17	43.44000 +0.21	43.60	43.17	43.50	237,257
05 May 17	43.23000 -0.31	43.81	43.19	43.45	423,118
04 May 17	43.54500 +0.79	43.54	42.54	42.88	403,930
03 May 17	42.75500 -0.08	42.98	42.54	42.86	298,564
02 May 17	42.83500 +0.58	42.83	42.10	42.29	340,560
28 Apr 17	42.25500 -0.17	42.60	42.03	42.45	420,317
27 Apr 17	42.43000 +0.66	42.60	41.57	41.76	540,786
26 Apr 17	41.77000 +0.19	41.89	41.54	41.65	308,501
25 Apr 17	41.58000 -0.36	42.13	41.51	42.13	374,549
24 Apr 17	41.94000 +1.11	42.00	41.29	41.40	510,070
21 Apr 17	40.82500 +0.03	40.94	40.63	40.80	302,974
20 Apr 17	40.80000 +0.47	40.88	40.22	40.25	349,964
19 Apr 17	40.33500 +0.05	40.60	40.22	40.22	290,575
18 Apr 17	40.28500 -0.21	40.69	40.08	40.51	360,440
13 Apr 17	40.49000 -0.35	40.86	40.24	40.73	281,165
12 Apr 17	40.84000 +0.37	40.99	40.37	40.51	313,499
11 Apr 17	40.47500 -0.18	40.78	40.16	40.45	365,563
10 Apr 17	40.65000 -0.19	40.98	40.44	40.91	306,426
07 Apr 17	40.84500 -0.10	40.85	40.31	40.82	433,079
06 Apr 17	40.95000 -0.06	41.01	40.55	40.85	312,608
05 Apr 17	41.01000 -0.29	41.31	40.73	41.26	400,319
04 Apr 17	41.30000 +0.26	41.37	40.81	41.05	424,513
03 Apr 17	41.04500 -0.44	41.54	41.03	41.50	465,371
31 Mar 17	41.48000 -0.42	41.97	40.65	41.90	812,602
30 Mar 17	41.90000 -0.40	42.33	41.81	42.31	624,559
29 Mar 17	42.30000 +0.79	42.92	41.61	41.85	1,111,390
28 Mar 17	41.51000 -0.06	42.01	41.29	41.87	489,011
27 Mar 17	41.57000 +0.17	41.64	40.71	41.17	784,515
24 Mar 17	41.40000 +2.30	41.45	39.05	39.30	1,258,762
23 Mar 17	39.10000 +0.57	39.19	37.85	39.19	704,257
22 Mar 17	38.53000 -0.31	38.60	37.80	38.51	649,207
21 Mar 17	38.83500 -0.58	39.55	38.72	39.55	552,562
20 Mar 17	39.41000 -0.20	39.78	39.30	39.57	420,593
17 Mar 17	39.61000 +0.40	39.69	39.06	39.06	632,749
16 Mar 17	39.21500 +0.20	39.39	39.02	39.34	370,960
15 Mar 17	39.01500 +0.01	39.22	38.96	39.10	275,327
14 Mar 17	39.00000 -0.15	39.22	38.82	39.22	248,230
13 Mar 17	39.15000 -0.05	39.28	39.04	39.27	310,752
10 Mar 17	39.20000 +0.01	39.37	39.09	39.25	324,702
09 Mar 17	39.18500 +0.01	39.26	38.93	39.06	393,764
08 Mar 17	39.18000 -0.40	39.43	38.99	39.40	522,333
07 Mar 17	39.58000 +0.19	39.76	39.26	39.50	303,134
06 Mar 17	39.39500 +0.28	39.56	38.81	39.08	247,489
03 Mar 17	39.12000 -0.39	39.51	38.96	39.44	237,425
02 Mar 17	39.51000 +0.04	39.79	39.19	39.48	313,384
01 Mar 17	39.46500 +0.58	39.47	38.80	39.08	580,235
28 Feb 17	38.88000 -0.23	39.40	38.67	39.26	421,632
27 Feb 17	39.11000 -0.02	39.58	38.92	39.29	314,631
24 Feb 17	39.13000 -0.13	39.42	38.42	39.09	616,952
23 Feb 17	39.25500 -0.18	39.51	39.13	39.51	355,894
22 Feb 17	39.43500 +0.38	39.62	39.16	39.26	581,327
21 Feb 17	39.06000 +0.77	39.15	38.13	38.39	569,319
20 Feb 17	38.29500 +0.13	38.49	38.08	38.40	296,033
17 Feb 17	38.16000 +0.17	38.18	37.79	38.06	363,709
16 Feb 17	37.98500 +0.19	38.00	37.68	37.84	242,720
15 Feb 17	37.79000 -0.21	38.19	37.58	38.17	363,783
14 Feb 17	38.00000 +0.06	38.06	37.88	37.97	306,583
13 Feb 17	37.94500 -0.12	38.15	37.86	38.07	367,808
10 Feb 17	38.06500 -0.10	38.37	37.93	38.30	380,778
09 Feb 17	38.16000 +0.16	38.46	37.95	38.00	435,422
08 Feb 17	38.00000 +0.38	38.20	37.53	37.68	472,159
07 Feb 17	37.62500 -0.06	37.75	37.45	37.63	534,181
06 Feb 17	37.68000 -1.08	38.78	37.62	38.78	593,581
03 Feb 17	38.76000 -0.39	39.30	38.75	39.17	615,407
02 Feb 17	39.15000 +0.36	39.30	38.69	38.83	525,548
01 Feb 17	38.79500 +0.10	39.08	38.67	38.72	482,402
31 Jan 17	38.69500 +0.19	38.88	38.47	38.50	421,945
30 Jan 17	38.51000 -0.23	38.95	38.43	38.71	337,177
27 Jan 17	38.73500 +0.10	38.85	38.59	38.72	273,582
26 Jan 17	38.63500 +0.13	38.88	38.45	38.75	463,821
25 Jan 17	38.50000 +0.21	38.75	38.31	38.63	430,915
24 Jan 17	38.29500 -0.19	38.72	38.27	38.50	468,878
23 Jan 17	38.48500 -0.03	38.71	38.33	38.38	563,233
20 Jan 17	38.52000 +0.08	38.78	38.41	38.78	604,365
19 Jan 17	38.44500 -0.78	39.24	38.41	39.20	810,986
18 Jan 17	39.22000 -0.57	40.00	38.78	40.00	728,997
17 Jan 17	39.79000 -0.20	40.23	39.70	39.95	722,994
16 Jan 17	39.99000 +0.95	40.17	38.80	38.81	657,652
13 Jan 17	39.04000 +0.10	39.23	38.92	39.22	306,475
12 Jan 17	38.94000 -0.18	39.10	38.65	39.00	586,905
11 Jan 17	39.11500 +0.78	39.38	38.37	38.47	605,346
10 Jan 17	38.34000 -0.16	38.70	38.12	38.56	470,625
09 Jan 17	38.50000 +0.03	38.85	38.28	38.75	408,740
06 Jan 17	38.47000 +0.85	38.59	37.70	37.72	624,204
05 Jan 17	37.62000 +0.40	37.91	37.15	37.21	582,406
04 Jan 17	37.22000 -0.32	37.73	37.15	37.73	442,415
03 Jan 17	37.54500 -0.10	38.15	37.49	37.71	553,647
02 Jan 17	37.64000 +0.54	37.70	37.01	37.10	343,565
30 Dec 16	37.09500 -0.02	37.19	36.94	37.00	109,210
29 Dec 16	37.11500 +0.14	37.13	36.81	36.81	234,814
28 Dec 16	36.98000 -0.32	37.38	36.94	37.35	215,893
27 Dec 16	37.30000 +0.43	37.38	36.96	37.01	154,119
23 Dec 16	36.86500 -0.08	37.07	36.65	37.00	171,597
22 Dec 16	36.95000 -0.06	37.19	36.90	37.01	256,010
21 Dec 16	37.01500 -0.26	37.42	36.95	37.28	314,063
20 Dec 16	37.27500 +0.42	37.59	36.82	36.90	704,287
19 Dec 16	36.86000 +0.52	36.92	36.31	36.31	353,327
16 Dec 16	36.34000 -0.72	37.52	36.31	37.13	1,044,286
15 Dec 16	37.06000 +1.76	37.78	35.63	35.65	1,410,873
14 Dec 16	35.30500 +0.35	35.55	34.78	34.93	589,725
13 Dec 16	34.95500 -0.22	35.38	34.42	35.01	1,109,710
12 Dec 16	35.17500 -0.14	35.49	35.02	35.34	734,725
09 Dec 16	35.31000 -0.18	35.76	35.25	35.50	709,714
08 Dec 16	35.49000 +0.01	35.74	35.30	35.65	553,596
07 Dec 16	35.48500 +0.08	35.68	35.26	35.68	519,816
06 Dec 16	35.40500 +0.11	35.56	35.16	35.40	312,613
05 Dec 16	35.29000 -0.16	35.93	35.24	35.44	429,605
02 Dec 16	35.45000 +0.14	35.56	35.02	35.05	462,263
01 Dec 16	35.31000 -0.79	35.99	35.10	35.99	572,041
30 Nov 16	36.10500 -0.17	36.38	36.10	36.32	488,293
29 Nov 16	36.27000 +0.10	36.48	36.05	36.10	314,601
28 Nov 16	36.16500 -0.56	36.79	36.06	36.76	399,086
25 Nov 16	36.72000 +0.13	36.75	36.11	36.60	360,426
24 Nov 16	36.59000 +0.46	36.60	36.29	36.60	313,667
23 Nov 16	36.13500 -0.32	36.72	36.04	36.46	320,132
22 Nov 16	36.45500 +0.02	36.76	36.28	36.49	294,354
21 Nov 16	36.43500 -0.04	36.68	36.03	36.68	449,543
18 Nov 16	36.48000 -0.15	36.97	36.41	36.69	373,463
17 Nov 16	36.63000 +0.21	36.70	36.06	36.37	381,476
16 Nov 16	36.42000 -0.17	37.08	36.17	37.08	613,802
15 Nov 16	36.58500 -0.26	37.45	36.30	37.26	651,407
14 Nov 16	36.84500 -0.15	37.72	36.74	37.69	608,346
11 Nov 16	37.00000 -1.85	39.07	36.92	39.04	922,601
10 Nov 16	38.84500 -1.04	40.40	38.72	40.00	560,812
09 Nov 16	39.89000 +1.13	40.12	37.65	38.00	968,987
08 Nov 16	38.76000 +1.95	39.33	36.60	36.87	1,085,319
07 Nov 16	36.81000 +0.44	36.88	36.54	36.75	283,069
04 Nov 16	36.36500 -0.73	36.95	36.24	36.95	363,231
03 Nov 16	37.10000 +0.31	37.33	36.58	36.78	346,942
02 Nov 16	36.79000 -0.47	37.14	36.74	37.14	363,862
01 Nov 16	37.26500 -0.13	37.46	37.21	37.39	291,326
31 Oct 16	37.39000 -0.12	37.52	37.22	37.40	386,492
28 Oct 16	37.51000 -0.14	37.74	37.25	37.60	326,382
27 Oct 16	37.65000 -0.34	38.44	37.58	38.09	368,491
26 Oct 16	37.99500 -0.03	38.38	37.53	38.13	262,471
25 Oct 16	38.03000 +0.22	38.10	37.78	38.01	312,174
24 Oct 16	37.81500 +0.26	38.60	37.72	37.76	347,012
21 Oct 16	37.55000 -0.35	38.24	37.46	37.99	351,833
20 Oct 16	37.89500 -0.31	38.40	37.76	38.33	275,259
19 Oct 16	38.20000 +0.03	38.32	37.88	38.20	267,861
18 Oct 16	38.16500 +0.50	38.55	37.74	37.85	324,227
17 Oct 16	37.67000 -0.14	37.94	37.43	37.80	354,845
14 Oct 16	37.80500 +0.13	38.15	37.60	37.66	269,821
13 Oct 16	37.68000 -0.10	37.78	37.49	37.60	270,431
12 Oct 16	37.78000 -0.23	38.13	37.71	38.00	269,399
11 Oct 16	38.00500 -0.05	38.38	37.84	37.84	309,586
10 Oct 16	38.05500 +0.45	38.12	37.67	37.78	287,586
07 Oct 16	37.60500 -0.64	38.19	37.60	38.17	466,777
06 Oct 16	38.24000 -0.52	39.03	38.14	39.03	315,785
05 Oct 16	38.76500 -0.28	39.15	38.67	38.82	355,637
04 Oct 16	39.04000 -0.34	39.63	39.04	39.31	421,593
30 Sep 16	39.38500 +0.01	39.43	38.74	39.04	407,405
29 Sep 16	39.37500 -0.15	39.76	39.30	39.69	171,725
28 Sep 16	39.52500 +0.16	40.04	39.44	39.70	176,585
27 Sep 16	39.37000 -0.28	39.86	39.07	39.80	348,223
26 Sep 16	39.65000 +0.05	39.76	39.29	39.44	389,649
23 Sep 16	39.60000 -0.39	39.90	39.58	39.90	192,504
22 Sep 16	39.99000 +0.69	40.10	39.52	39.72	333,341
21 Sep 16	39.30000 +0.19	39.75	39.28	39.36	349,105
20 Sep 16	39.11000 -0.09	39.42	39.10	39.10	332,318
19 Sep 16	39.20000 -0.58	40.00	39.11	39.84	511,491
16 Sep 16	39.78000 +0.47	39.78	39.19	39.20	684,013
15 Sep 16	39.31000 +0.68	39.40	38.37	38.42	573,192
14 Sep 16	38.63500 +0.03	38.82	38.39	38.69	688,184
13 Sep 16	38.60000 +1.00	38.71	37.74	37.74	693,698
12 Sep 16	37.59500 -0.09	37.69	37.07	37.25	577,537
09 Sep 16	37.69000 -0.15	38.04	37.47	37.81	455,306
08 Sep 16	37.84000 +0.03	38.02	37.51	37.58	693,051
07 Sep 16	37.81000 +0.12	37.92	37.33	37.75	612,325
06 Sep 16	37.69000 -0.01	37.89	37.46	37.77	463,700
05 Sep 16	37.70000 +0.10	38.10	37.57	37.71	632,772
02 Sep 16	37.59500 +0.41	37.71	36.94	37.28	399,555
01 Sep 16	37.18500 +0.33	37.53	36.77	36.83	508,394
31 Aug 16	36.86000 -0.04	37.25	36.76	36.85	617,653
30 Aug 16	36.90500 +0.36	37.13	36.63	36.67	509,838
29 Aug 16	36.54500 +0.16	36.63	36.16	36.31	239,607
26 Aug 16	36.38500 +0.13	36.58	35.92	36.25	346,913
25 Aug 16	36.25000 -0.01	36.31	35.71	36.15	515,368
24 Aug 16	36.26000 +0.11	36.49	35.69	35.90	556,304
23 Aug 16	36.15000 +0.30	36.24	35.92	36.11	470,612
22 Aug 16	35.85500 +0.20	36.27	35.70	35.78	627,129
19 Aug 16	35.65000 -0.40	36.22	35.42	35.93	511,449
18 Aug 16	36.05000 +0.57	36.27	34.85	35.52	1,021,509
17 Aug 16	35.48000 -2.11	37.49	35.42	37.46	1,416,105
16 Aug 16	37.59000 -1.33	38.90	37.38	38.89	562,459
15 Aug 16	38.92000 +0.12	39.28	38.73	38.80	416,523
12 Aug 16	38.80000 -1.64	40.31	38.62	40.24	589,927
11 Aug 16	40.43500 -0.18	41.01	38.85	41.00	767,111
10 Aug 16	40.61500 +0.88	40.63	39.81	40.00	545,554
09 Aug 16	39.73500 +0.69	39.78	39.01	39.10	283,726
08 Aug 16	39.04500 +0.00	39.37	38.89	39.12	170,634
05 Aug 16	39.04500 +0.29	39.17	38.47	38.90	288,369
04 Aug 16	38.75500 +0.24	39.08	38.56	38.76	205,828
03 Aug 16	38.52000 -0.49	39.06	38.24	39.01	323,817
02 Aug 16	39.00500 -0.53	39.53	38.90	39.50	224,733
01 Aug 16	39.53500 -0.01	40.16	39.39	39.56	251,041
29 Jul 16	39.54000 -0.19	39.87	39.25	39.84	322,360
28 Jul 16	39.73500 +0.37	39.86	39.26	39.38	276,186
27 Jul 16	39.36500 +0.24	39.74	39.24	39.38	296,466
26 Jul 16	39.12500 -0.24	39.35	38.86	39.26	300,986
25 Jul 16	39.36500 -0.27	39.54	39.01	39.45	368,964
22 Jul 16	39.64000 +0.10	39.64	39.20	39.53	222,791
21 Jul 16	39.53500 -0.27	39.78	39.25	39.78	316,218
20 Jul 16	39.80500 +0.57	39.96	39.26	39.51	379,496
19 Jul 16	39.23500 -0.43	39.55	39.03	39.42	502,155
18 Jul 16	39.67000 +1.15	39.91	38.55	38.63	579,576
15 Jul 16	38.52000 -0.36	38.90	38.38	38.86	359,886
14 Jul 16	38.88500 +0.40	39.00	38.53	38.86	417,053
13 Jul 16	38.48000 -0.06	38.72	37.90	38.65	389,679
12 Jul 16	38.54000 -0.13	39.22	38.54	38.92	347,410
11 Jul 16	38.67500 +0.72	38.67	37.95	38.30	352,894
08 Jul 16	37.96000 +0.92	38.21	36.93	37.10	457,067
07 Jul 16	37.04500 +1.15	37.38	36.20	36.20	344,779
06 Jul 16	35.89000 -1.00	36.87	35.73	36.56	521,223
05 Jul 16	36.89000 -1.14	38.01	36.71	37.83	412,346
04 Jul 16	38.02500 -0.24	38.64	37.87	38.56	452,447
01 Jul 16	38.26500 +1.06	38.65	37.08	37.68	672,127
30 Jun 16	37.20000 +0.78	37.49	36.08	36.45	787,247
29 Jun 16	36.42500 -0.48	37.62	36.39	37.60	555,943
28 Jun 16	36.90500 +1.11	37.47	36.40	36.44	466,496
27 Jun 16	35.79500 -2.26	37.85	35.60	37.74	616,474
24 Jun 16	38.05500 -1.72	38.58	35.50	36.01	836,819
23 Jun 16	39.77000 +0.57	39.78	38.97	39.49	428,120
22 Jun 16	39.20000 +0.52	39.50	38.51	39.09	385,216
21 Jun 16	38.68000 -0.08	38.94	38.42	38.79	226,455
20 Jun 16	38.75500 +1.40	39.11	37.97	38.20	368,770
17 Jun 16	37.35500 +0.15	37.90	37.07	37.75	489,716
16 Jun 16	37.20000 +0.00	37.42	36.61	36.98	331,962
15 Jun 16	37.20000 -0.47	38.10	37.20	37.81	440,326
14 Jun 16	37.67500 -0.81	38.29	37.53	37.90	419,394
13 Jun 16	38.48000 -0.85	38.86	37.78	38.80	486,153
10 Jun 16	39.33000 -1.12	40.33	39.17	40.20	367,774
09 Jun 16	40.45000 -0.43	40.85	40.16	40.80	300,308
08 Jun 16	40.88000 -0.66	41.56	40.60	41.47	481,877
07 Jun 16	41.54000 +0.44	41.56	40.59	41.25	436,144
06 Jun 16	41.10000 +0.03	41.23	40.88	41.06	197,983
03 Jun 16	41.07000 -0.81	42.12	40.83	41.90	286,497
02 Jun 16	41.87500 -0.12	42.28	41.81	42.20	220,199
01 Jun 16	41.99500 -0.40	42.54	41.87	42.30	305,215
31 May 16	42.39000 -0.49	42.87	42.22	42.85	391,774
30 May 16	42.88000 +0.06	43.01	42.67	42.85	118,119
27 May 16	42.82500 +0.34	42.83	42.31	42.46	257,904
26 May 16	42.48500 -0.42	43.07	42.36	42.97	257,844
25 May 16	42.91000 -0.70	43.90	42.80	43.90	300,635
24 May 16	43.61000 +0.06	43.78	43.11	43.43	339,478
23 May 16	43.55500 -0.38	44.18	43.56	43.97	264,671
20 May 16	43.94000 -0.52	44.06	43.51	43.76	352,461
19 May 16	44.45500 -1.01	45.31	44.46	45.12	360,794
18 May 16	45.46500 +0.08	45.79	45.00	45.10	491,829
17 May 16	45.39000 +2.22	45.57	43.60	43.63	552,993
13 May 16	43.16500 +0.13	43.23	42.60	43.00	378,590
12 May 16	43.03500 -0.28	43.91	42.90	42.94	386,961
11 May 16	43.32000 -0.10	43.65	43.26	43.65	298,276
10 May 16	43.42500 -0.23	44.04	43.35	43.84	412,321
09 May 16	43.65500 +0.54	43.89	43.26	43.49	354,130
06 May 16	43.11500 -0.40	43.53	42.99	43.26	262,801
05 May 16	43.51500 -0.24	44.03	43.19	44.03	177,348
04 May 16	43.75500 +0.21	44.02	43.22	43.51	322,778
03 May 16	43.54500 -0.13	43.70	43.28	43.68	358,445
02 May 16	43.67000 +1.03	43.82	42.70	42.70	243,478
29 Apr 16	42.63500 -0.46	43.03	42.36	42.83	295,227
28 Apr 16	43.09500 -0.53	43.69	42.79	43.63	245,358
27 Apr 16	43.63000 +0.30	43.88	43.08	43.56	209,416
26 Apr 16	43.33000 +0.43	43.44	43.03	43.09	292,100
25 Apr 16	42.90500 -0.18	43.22	42.74	43.19	269,643
22 Apr 16	43.08500 -0.34	43.58	43.00	43.31	224,068
21 Apr 16	43.42500 -1.01	44.66	43.26	44.66	301,669
20 Apr 16	44.44000 -0.32	44.88	44.21	44.70	192,004
19 Apr 16	44.75500 +1.02	44.83	43.85	43.97	262,411
18 Apr 16	43.73500 -0.03	44.10	43.22	43.33	207,487
15 Apr 16	43.76500 -0.78	44.53	43.72	44.53	303,258
14 Apr 16	44.54500 -0.20	44.94	44.39	44.75	245,036
13 Apr 16	44.74500 +0.99	44.74	44.21	44.27	282,038
12 Apr 16	43.76000 +0.05	44.01	43.06	44.01	250,778
11 Apr 16	43.70500 -0.45	44.17	43.42	44.17	193,539
08 Apr 16	44.15500 +0.35	44.30	43.63	44.01	223,540
07 Apr 16	43.80500 -0.59	44.94	43.59	44.42	228,371
06 Apr 16	44.39500 +0.63	44.47	43.68	43.80	327,846
05 Apr 16	43.76500 -0.82	44.33	43.61	43.94	345,884
04 Apr 16	44.58500 +0.01	44.96	44.28	44.30	355,252
01 Apr 16	44.57000 +0.47	44.63	43.47	43.62	324,229
31 Mar 16	44.10500 -0.07	44.40	43.98	43.98	370,891
30 Mar 16	44.17500 +0.88	44.24	43.42	43.60	327,253
29 Mar 16	43.30000 +0.17	43.34	42.56	43.31	335,070
24 Mar 16	43.12500 -0.63	43.53	43.03	43.31	233,704
23 Mar 16	43.76000 +0.18	44.19	43.49	43.66	252,618
22 Mar 16	43.58000 +0.83	43.58	42.09	42.50	380,611
21 Mar 16	42.75000 -0.69	43.56	42.06	43.48	521,971
18 Mar 16	43.44500 +1.26	44.70	42.46	42.59	967,702
17 Mar 16	42.18000 -2.31	45.00	41.42	45.00	1,078,105
16 Mar 16	44.49500 -0.94	45.73	44.49	45.73	555,714
15 Mar 16	45.44000 +0.02	45.56	45.01	45.21	264,030
14 Mar 16	45.42000 +0.77	45.60	45.00	45.00	213,055
11 Mar 16	44.64500 +0.84	44.78	44.06	44.49	216,959
10 Mar 16	43.80500 -0.67	45.53	43.81	44.67	371,390
09 Mar 16	44.47000 +0.68	44.61	43.63	43.76	397,109
08 Mar 16	43.79500 -0.37	44.02	43.01	44.02	364,929
07 Mar 16	44.16000 -0.61	44.75	43.99	44.54	231,636
04 Mar 16	44.77000 -0.19	45.33	44.51	45.01	313,865
03 Mar 16	44.96000 -0.76	45.91	44.83	45.91	250,486
02 Mar 16	45.72500 -0.28	46.69	45.39	46.37	359,697
01 Mar 16	46.01000 +0.90	46.01	44.90	45.28	277,072
29 Feb 16	45.11000 +0.71	45.11	43.72	44.21	434,408
26 Feb 16	44.40000 +0.37	44.65	44.06	44.40	265,234
25 Feb 16	44.03000 +1.18	44.06	43.04	43.10	196,023
24 Feb 16	42.85000 -1.25	44.15	42.50	44.10	410,593
23 Feb 16	44.10000 -0.02	44.46	43.49	43.60	249,719
22 Feb 16	44.12000 +0.33	44.52	43.83	43.96	318,980
19 Feb 16	43.79500 +0.26	44.13	43.33	43.54	398,289
18 Feb 16	43.53000 +0.40	43.90	43.06	43.51	313,403
17 Feb 16	43.13000 +0.60	43.29	42.74	42.80	319,661
16 Feb 16	42.53500 +0.06	42.99	41.96	42.99	520,439
15 Feb 16	42.47500 +1.07	42.79	41.85	42.08	384,821
12 Feb 16	41.40000 +0.17	41.81	41.08	41.44	524,722
11 Feb 16	41.23000 -0.98	41.82	40.90	41.70	433,216
10 Feb 16	42.21000 +0.77	42.88	41.36	41.84	413,710
09 Feb 16	41.43500 +0.25	41.87	40.36	41.03	647,101
08 Feb 16	41.19000 -3.31	44.54	40.90	44.48	607,740
05 Feb 16	44.49500 -0.89	45.92	44.33	45.50	370,530
04 Feb 16	45.38500 -0.74	46.47	44.76	46.47	313,347
03 Feb 16	46.12000 -0.28	46.83	45.83	46.47	253,559
02 Feb 16	46.39500 -0.67	47.13	46.12	47.02	291,572
01 Feb 16	47.06500 -0.40	47.74	46.67	47.59	236,301
29 Jan 16	47.46500 +1.53	47.47	46.28	46.69	355,492
28 Jan 16	45.93000 -1.10	47.01	45.68	46.75	231,480
27 Jan 16	47.03500 +0.31	47.08	46.42	46.72	259,200
26 Jan 16	46.72000 -0.14	46.92	46.00	46.23	265,270
25 Jan 16	46.86000 +0.12	47.12	46.49	47.10	270,624
22 Jan 16	46.74000 +2.00	47.26	45.21	45.71	588,326
21 Jan 16	44.74500 -0.06	45.18	44.03	44.65	425,365
20 Jan 16	44.80500 -0.97	45.22	44.50	45.00	332,835
19 Jan 16	45.77000 +1.28	46.01	45.26	45.62	452,517
18 Jan 16	44.49500 -0.31	45.28	43.38	44.79	440,068
15 Jan 16	44.80000 -2.11	47.28	44.56	46.92	537,114
14 Jan 16	46.91000 -1.72	48.19	46.27	48.19	508,623
13 Jan 16	48.62500 -0.08	49.53	48.56	49.20	388,123
12 Jan 16	48.71000 +0.11	49.38	48.50	48.74	372,782
11 Jan 16	48.60000 +0.52	49.28	47.45	47.85	427,022
08 Jan 16	48.08000 -0.40	48.81	47.99	48.35	363,958
07 Jan 16	48.48000 -0.42	48.71	47.10	47.47	443,596
06 Jan 16	48.89500 -0.85	49.63	48.44	49.52	272,798
05 Jan 16	49.75000 +0.60	49.88	48.94	49.79	301,915
04 Jan 16	49.15500 -1.76	49.80	48.89	49.80	347,867
30 Dec 15	50.91000 -0.23	51.35	50.83	51.18	100,507
29 Dec 15	51.14000 +1.08	51.24	50.01	50.35	234,348
28 Dec 15	50.06000 +0.05	50.27	49.89	50.21	92,645
23 Dec 15	50.01000 +0.53	50.27	49.47	49.78	164,711
22 Dec 15	49.48000 +0.06	49.91	49.03	49.70	161,064
21 Dec 15	49.42500 -0.91	50.67	49.42	50.35	354,138
18 Dec 15	50.33000 -0.77	51.03	50.21	50.90	491,409
17 Dec 15	51.10000 +0.28	51.69	50.93	51.50	324,504
16 Dec 15	50.82000 +0.22	51.66	50.65	50.65	305,824
15 Dec 15	50.60000 +1.52	50.85	49.31	49.43	288,364
14 Dec 15	49.08000 -0.51	50.08	48.99	50.04	325,143
11 Dec 15	49.59500 -0.84	50.35	49.36	50.18	297,552
10 Dec 15	50.44000 +0.04	50.68	49.38	50.01	222,865
09 Dec 15	50.40000 -0.31	50.95	50.25	50.88	298,036
08 Dec 15	50.71000 -0.54	51.46	50.40	51.34	321,337
07 Dec 15	51.25000 +0.79	51.94	50.45	50.61	359,485
04 Dec 15	50.46000 +0.28	50.58	49.61	50.00	336,744
03 Dec 15	50.18000 -1.17	51.93	50.06	51.56	498,588
02 Dec 15	51.35000 +0.67	51.73	50.69	50.96	326,944
01 Dec 15	50.68000 +0.23	51.18	50.50	50.64	337,387
30 Nov 15	50.45000 +0.34	50.48	49.87	50.25	445,219
27 Nov 15	50.11000 +0.33	50.26	49.44	49.63	155,142
26 Nov 15	49.78500 +0.17	50.31	49.55	49.74	224,897
25 Nov 15	49.61000 +1.72	49.76	47.88	48.00	382,965
24 Nov 15	47.89500 -0.91	49.01	47.65	48.88	311,718
23 Nov 15	48.80500 +0.28	49.08	48.60	48.79	357,435
20 Nov 15	48.52500 +0.30	48.71	48.21	48.40	312,444
19 Nov 15	48.23000 +0.26	48.69	48.14	48.14	330,820
18 Nov 15	47.97500 +0.27	48.05	47.62	47.65	473,597
17 Nov 15	47.70500 +1.03	48.82	47.22	48.30	579,004
16 Nov 15	46.67500 +0.65	46.70	45.40	45.50	284,553
13 Nov 15	46.02500 -0.34	46.45	45.42	46.43	342,351
12 Nov 15	46.36500 -0.63	47.12	46.31	47.00	261,647
11 Nov 15	47.00000 +0.81	47.93	46.33	46.35	420,829
10 Nov 15	46.19500 -0.58	46.85	45.94	46.85	389,760
09 Nov 15	46.77500 -0.80	47.67	46.69	47.66	202,951
06 Nov 15	47.57500 +0.05	47.82	47.21	47.39	215,853
05 Nov 15	47.52500 +1.04	47.65	46.54	46.67	370,600
04 Nov 15	46.48500 -1.17	47.78	46.34	47.75	433,758
03 Nov 15	47.65000 +0.05	47.90	47.11	47.67	252,505
02 Nov 15	47.60000 +0.34	48.06	46.58	46.62	222,154
30 Oct 15	47.25500 -0.58	48.03	46.99	48.03	312,186
29 Oct 15	47.83000 +0.32	47.99	47.50	47.76	149,053
28 Oct 15	47.51000 +0.13	47.85	47.29	47.54	207,892
27 Oct 15	47.38000 -0.78	48.69	47.38	48.21	290,297
26 Oct 15	48.16000 +0.41	48.27	47.30	47.65	302,402
23 Oct 15	47.75000 +0.99	48.14	46.96	47.10	601,566
22 Oct 15	46.76500 +0.08	47.38	46.46	46.53	346,790
21 Oct 15	46.69000 +0.63	46.76	46.01	46.10	181,860
20 Oct 15	46.06000 +0.08	46.22	45.40	45.44	168,396
19 Oct 15	45.98500 +0.44	46.20	45.42	45.50	164,738
16 Oct 15	45.54500 +0.51	45.78	45.17	45.25	249,477
15 Oct 15	45.03000 +0.57	45.28	44.53	44.71	209,334
14 Oct 15	44.46000 -0.44	44.82	44.24	44.70	195,502
13 Oct 15	44.90500 -0.23	45.10	44.62	45.10	330,307
12 Oct 15	45.13500 -0.73	46.09	44.54	46.03	405,761
09 Oct 15	45.86000 -1.14	47.51	45.70	47.45	302,967
08 Oct 15	47.00000 +0.08	47.37	46.81	46.92	244,799
07 Oct 15	46.92500 -0.78	47.95	46.83	47.85	364,670
06 Oct 15	47.70500 +0.67	47.91	46.89	46.89	489,541
05 Oct 15	47.03500 +2.03	47.03	45.46	45.75	587,376
02 Oct 15	45.00000 +0.23	45.42	44.24	45.00	345,182
01 Oct 15	44.77000 -0.49	45.82	44.44	45.82	315,472
30 Sep 15	45.26500 +0.78	45.44	44.80	45.44	343,803
29 Sep 15	44.48500 -0.56	45.07	44.17	44.47	316,025
28 Sep 15	45.05000 -0.60	45.83	44.85	45.59	305,611
25 Sep 15	45.65000 +2.07	45.89	44.23	44.35	356,579
24 Sep 15	43.58500 +0.12	44.04	43.26	43.77	311,403
23 Sep 15	43.46500 -0.19	43.81	43.08	43.51	290,970
22 Sep 15	43.65000 -0.92	44.94	43.57	44.79	313,954
21 Sep 15	44.57500 +0.56	44.82	43.55	43.92	260,196
18 Sep 15	44.01500 -0.40	44.49	43.71	44.29	324,395
17 Sep 15	44.41000 +0.15	44.54	44.09	44.33	147,722
16 Sep 15	44.26000 +0.46	44.63	43.95	44.12	190,395
15 Sep 15	43.80000 +0.27	44.03	43.41	43.69	224,012
14 Sep 15	43.52500 -0.03	43.87	43.38	43.51	157,046
11 Sep 15	43.56000 -0.44	44.26	43.35	44.26	183,178
10 Sep 15	44.00000 -0.05	44.39	43.38	43.38	264,738
09 Sep 15	44.05000 +0.31	44.72	43.92	44.58	240,371
08 Sep 15	43.74000 +0.74	44.12	43.17	43.17	231,888
07 Sep 15	43.00000 +0.38	43.18	42.52	43.03	178,561
04 Sep 15	42.62500 -0.79	43.20	42.28	42.90	360,557
03 Sep 15	43.41500 +0.69	43.51	43.04	43.21	286,422
02 Sep 15	42.72500 -0.03	43.20	42.24	42.92	250,650
01 Sep 15	42.75000 -0.60	43.08	42.26	42.82	272,780
31 Aug 15	43.34500 -0.47	43.80	43.04	43.49	336,575
28 Aug 15	43.82000 +0.15	43.92	43.11	43.92	248,070
27 Aug 15	43.67500 +1.13	43.98	43.20	43.70	336,888
26 Aug 15	42.54000 -0.72	43.47	42.49	42.92	565,464
25 Aug 15	43.25500 +2.26	43.44	41.18	41.63	710,054
24 Aug 15	40.99000 -1.06	40.99	38.41	40.03	1,082,114
21 Aug 15	42.05500 -1.47	43.32	41.76	41.98	422,505
20 Aug 15	43.52500 -1.84	45.14	43.40	44.92	469,277
19 Aug 15	45.36500 -0.92	46.07	45.26	46.00	276,326
18 Aug 15	46.28500 -0.20	46.69	46.09	46.48	226,147
17 Aug 15	46.48500 +0.72	46.87	45.98	46.23	289,431
14 Aug 15	45.77000 +0.22	46.14	45.30	46.04	252,322
13 Aug 15	45.55000 +1.20	47.88	44.13	46.97	771,368
12 Aug 15	44.35000 -1.01	45.08	44.04	44.96	441,532
11 Aug 15	45.35500 -0.48	46.06	45.24	45.94	289,264
10 Aug 15	45.83000 +0.39	45.85	45.20	45.65	161,370
07 Aug 15	45.44500 -0.03	45.85	44.90	45.52	353,115
06 Aug 15	45.47500 -0.73	46.40	45.40	46.15	281,467
05 Aug 15	46.20500 +0.73	46.21	45.64	45.68	221,466
04 Aug 15	45.48000 -0.31	45.80	45.38	45.74	267,351
03 Aug 15	45.78500 +0.75	45.97	44.65	44.65	255,024
31 Jul 15	45.03500 +0.24	45.58	44.71	44.99	338,956
30 Jul 15	44.79000 -0.09	45.78	44.46	45.26	263,578
29 Jul 15	44.88000 +0.18	45.25	44.74	45.03	262,087
28 Jul 15	44.70000 +0.62	44.70	44.03	44.20	387,412
27 Jul 15	44.08000 -1.38	45.40	44.08	45.34	370,197
24 Jul 15	45.46500 -0.19	46.03	45.41	45.63	254,745
23 Jul 15	45.66000 +0.03	46.30	45.47	46.07	281,126
22 Jul 15	45.62500 -0.08	45.72	45.10	45.19	304,860
21 Jul 15	45.70000 -0.58	46.38	45.38	46.23	303,587
20 Jul 15	46.28500 +0.49	46.89	46.00	46.03	428,238
17 Jul 15	45.80000 +0.25	46.20	45.44	45.76	495,617
16 Jul 15	45.55000 +1.33	45.63	44.32	44.40	406,493
15 Jul 15	44.22500 +0.65	44.94	43.78	43.78	534,294
14 Jul 15	43.57000 +1.23	43.60	42.35	42.38	524,941
13 Jul 15	42.34000 +0.34	42.62	42.08	42.60	503,896
10 Jul 15	42.00000 +2.53	42.43	40.85	41.10	841,028
09 Jul 15	39.47000 +0.79	39.58	38.68	38.70	230,124
08 Jul 15	38.68000 -0.40	39.18	38.53	39.11	250,771
07 Jul 15	39.08000 -0.50	39.88	39.07	39.80	346,096
06 Jul 15	39.58000 -0.26	39.63	39.17	39.33	329,905
03 Jul 15	39.84500 +0.03	40.21	39.69	39.90	149,938
02 Jul 15	39.82000 -0.62	40.69	39.66	40.63	231,238
01 Jul 15	40.44000 +0.56	40.97	40.24	40.31	367,931
30 Jun 15	39.87500 -0.42	40.40	39.78	40.22	411,661
29 Jun 15	40.30000 -1.12	41.10	38.78	39.00	394,836
26 Jun 15	41.41500 +0.09	41.63	41.12	41.15	209,113
25 Jun 15	41.32500 +0.17	41.65	40.90	41.00	286,678
24 Jun 15	41.15000 -0.47	41.80	40.67	41.78	393,041
23 Jun 15	41.61500 +1.03	42.04	40.97	41.03	363,570
22 Jun 15	40.58500 +1.17	40.76	40.10	40.53	346,208
19 Jun 15	39.41000 -0.31	40.10	39.33	39.92	437,856
18 Jun 15	39.72500 +0.38	39.78	38.54	39.14	303,334
17 Jun 15	39.34500 -0.31	40.08	39.25	39.67	244,439
16 Jun 15	39.66000 -0.10	39.74	39.15	39.60	298,431
15 Jun 15	39.76000 -0.64	40.05	39.63	39.96	241,098
12 Jun 15	40.40000 -0.71	40.98	39.68	40.97	289,733
11 Jun 15	41.11000 +0.19	41.35	40.69	40.81	413,665
10 Jun 15	40.92000 +1.29	40.92	39.24	39.47	563,641
09 Jun 15	39.63000 -0.37	40.00	39.17	39.81	376,625
08 Jun 15	40.00000 -0.84	40.90	40.00	40.84	232,199
05 Jun 15	40.84000 -0.67	41.51	40.51	41.35	320,835
04 Jun 15	41.51000 -0.72	42.24	41.19	42.03	330,649
03 Jun 15	42.22500 -0.02	42.58	42.10	42.42	251,160
02 Jun 15	42.24500 -0.34	43.01	42.06	42.66	266,922
01 Jun 15	42.58000 +0.12	42.98	42.28	42.53	221,431
29 May 15	42.46000 -0.73	43.10	42.35	43.10	391,727
28 May 15	43.19000 +0.04	43.58	42.99	43.10	265,660
27 May 15	43.15000 +0.31	43.29	42.76	42.86	243,546
26 May 15	42.84000 -0.25	43.74	42.69	43.47	325,146
22 May 15	43.09000 -0.55	43.25	42.81	43.04	352,546
21 May 15	43.64000 -0.44	44.19	43.15	43.88	475,579
20 May 15	44.07500 -0.49	44.95	43.78	44.79	565,215
19 May 15	44.57000 +3.27	44.58	41.22	41.30	996,390
18 May 15	41.30000 +0.63	41.30	40.29	40.94	383,471
15 May 15	40.67000 -0.14	41.26	40.45	41.00	324,986
14 May 15	40.81000 +0.47	40.83	39.85	40.19	192,702
13 May 15	40.34000 +0.14	40.85	40.15	40.44	284,368
12 May 15	40.20000 -0.32	40.52	39.54	40.48	318,996
11 May 15	40.52000 +0.28	40.67	40.15	40.20	350,865
08 May 15	40.24500 +0.73	40.42	39.44	39.95	449,294
07 May 15	39.51500 +0.51	39.56	38.44	38.99	389,722
06 May 15	39.00000 -0.22	39.76	38.90	39.30	289,323
05 May 15	39.22000 -1.13	40.90	39.06	40.44	620,055
04 May 15	40.35500 +0.18	40.57	39.72	40.11	239,012
30 Apr 15	40.17500 -0.02	40.69	38.84	40.04	689,449
29 Apr 15	40.19500 -0.77	41.47	40.19	41.13	478,577
28 Apr 15	40.96500 -0.54	41.99	40.51	41.56	697,016
27 Apr 15	41.50500 +0.26	41.64	40.72	41.42	581,665
24 Apr 15	41.24500 -0.17	41.71	41.05	41.54	458,446
23 Apr 15	41.42000 -0.99	42.52	41.38	42.20	328,884
22 Apr 15	42.40500 +0.07	42.74	41.87	42.37	346,652
21 Apr 15	42.33500 +0.41	43.04	42.19	42.33	438,260
20 Apr 15	41.92500 +0.56	42.01	41.11	41.35	343,092
17 Apr 15	41.37000 -0.88	42.48	41.15	42.00	427,224
16 Apr 15	42.25000 -0.74	43.09	41.85	42.99	378,193
15 Apr 15	42.99000 -0.82	43.90	42.87	43.82	594,062
14 Apr 15	43.81500 -0.32	44.40	43.65	44.08	348,879
13 Apr 15	44.13000 +0.08	44.19	43.65	43.95	290,697
10 Apr 15	44.05000 +0.85	44.28	43.60	43.82	401,718
09 Apr 15	43.20000 -0.04	43.69	42.69	43.29	464,858
08 Apr 15	43.24000 -0.68	43.92	42.83	43.92	517,234
07 Apr 15	43.92500 +0.83	43.97	43.01	43.50	495,968
02 Apr 15	43.09000 -0.30	43.47	42.56	43.40	426,415
01 Apr 15	43.39000 +0.99	43.98	41.65	42.17	745,700
31 Mar 15	42.40500 -0.29	43.08	42.08	42.70	535,271
30 Mar 15	42.69500 +0.19	43.05	42.53	42.78	388,698
27 Mar 15	42.50500 +1.13	42.78	41.69	41.69	566,348
26 Mar 15	41.37500 +0.07	41.47	38.23	40.20	898,323
25 Mar 15	41.30500 -0.83	42.26	41.05	41.80	338,345
24 Mar 15	42.13500 +0.14	42.22	41.58	41.94	197,027
23 Mar 15	41.99500 -0.43	42.23	41.45	42.23	295,079
20 Mar 15	42.42500 +0.51	42.51	41.97	42.06	520,331
19 Mar 15	41.92000 +0.98	42.01	40.94	40.94	377,293
18 Mar 15	40.94000 -0.31	41.50	40.72	41.35	370,254
17 Mar 15	41.24500 -0.47	41.71	40.58	41.70	413,282
16 Mar 15	41.71500 +0.31	41.90	41.40	41.56	277,442
13 Mar 15	41.40000 +0.28	41.84	40.92	41.33	226,692
12 Mar 15	41.11500 +0.12	41.40	40.90	40.99	242,014
11 Mar 15	41.00000 +0.86	41.08	40.15	40.15	273,581
10 Mar 15	40.14000 -0.06	40.49	39.83	40.22	271,504
09 Mar 15	40.20000 -0.04	40.42	39.84	40.14	178,172
06 Mar 15	40.24000 +0.27	40.34	40.03	40.06	233,171
05 Mar 15	39.97500 +0.20	40.22	39.76	39.90	332,046
04 Mar 15	39.77500 -0.07	40.02	39.19	39.98	316,829
03 Mar 15	39.84500 -0.42	40.38	39.73	40.24	359,301
02 Mar 15	40.27000 +0.19	40.43	39.83	39.94	295,545
27 Feb 15	40.07500 -0.19	40.35	39.75	40.21	372,814
26 Feb 15	40.26500 +0.18	40.34	39.74	40.06	223,031
25 Feb 15	40.08000 +0.45	40.08	39.62	39.65	254,851
24 Feb 15	39.63500 -0.68	40.51	39.44	40.47	267,898
23 Feb 15	40.31500 +0.48	40.31	39.63	40.00	229,169
20 Feb 15	39.83000 +0.23	39.88	39.31	39.65	220,103
19 Feb 15	39.60500 +0.15	39.62	39.01	39.43	386,311
18 Feb 15	39.45000 +0.03	39.96	39.32	39.72	283,141
17 Feb 15	39.42500 -0.66	40.13	38.97	40.13	318,958
16 Feb 15	40.08000 +0.15	40.20	39.89	40.08	206,659
13 Feb 15	39.93000 -0.37	40.38	39.79	40.37	379,497
12 Feb 15	40.30000 -0.31	40.70	40.15	40.60	371,341
11 Feb 15	40.61000 +0.56	40.64	39.92	40.17	298,762
10 Feb 15	40.05500 +0.88	40.50	39.18	39.21	546,294
09 Feb 15	39.17500 -0.49	39.47	38.70	39.35	308,346
06 Feb 15	39.66000 -0.13	39.86	38.69	39.80	364,449
05 Feb 15	39.79500 +0.45	39.88	38.85	39.03	432,292
04 Feb 15	39.34000 +0.84	39.34	38.19	38.55	531,454
03 Feb 15	38.50000 +0.13	38.72	38.17	38.49	338,847
02 Feb 15	38.37500 -0.10	38.65	37.77	38.43	433,582
30 Jan 15	38.47000 -0.25	39.20	38.29	39.00	405,864
29 Jan 15	38.72000 -0.22	39.22	38.44	38.80	278,397
28 Jan 15	38.94500 +1.13	39.22	38.10	38.11	548,581
27 Jan 15	37.81000 -1.04	38.99	37.74	38.99	382,084
26 Jan 15	38.85000 +0.91	39.09	37.69	37.81	464,367
23 Jan 15	37.94000 -0.04	38.70	37.81	38.04	461,175
22 Jan 15	37.98000 +0.60	38.01	37.29	37.38	439,404
21 Jan 15	37.38000 -0.72	37.85	36.17	36.92	916,493
20 Jan 15	38.10000 -0.03	38.35	37.95	38.11	498,485
19 Jan 15	38.12500 -0.55	38.81	37.20	38.81	527,023
16 Jan 15	38.67500 -0.04	38.85	38.28	38.49	334,789
15 Jan 15	38.71500 +0.06	38.79	37.50	38.25	512,233
14 Jan 15	38.65000 -0.51	39.33	38.49	38.80	231,325
13 Jan 15	39.16500 +0.19	39.25	38.65	38.90	479,757
12 Jan 15	38.98000 +0.11	39.28	38.58	39.22	368,060
09 Jan 15	38.86500 +1.21	39.49	38.70	39.00	779,089
08 Jan 15	37.66000 +0.86	37.76	37.26	37.27	348,876
07 Jan 15	36.80000 +0.19	37.16	36.59	36.69	225,839
06 Jan 15	36.61000 -0.51	37.25	36.58	36.99	235,630
05 Jan 15	37.12000 -0.53	37.90	36.96	37.53	319,057
02 Jan 15	37.65500 +0.17	37.89	37.23	37.44	198,432
30 Dec 14	37.48500 +0.15	37.56	37.19	37.24	128,783
29 Dec 14	37.33500 -0.46	37.89	37.03	37.89	192,840
23 Dec 14	37.79500 +0.03	37.94	37.60	37.72	141,370
22 Dec 14	37.76000 +0.75	37.85	37.19	37.20	207,179
19 Dec 14	37.00500 -0.27	37.80	36.80	37.30	823,578
18 Dec 14	37.28000 +1.48	37.50	36.14	36.25	640,544
17 Dec 14	35.80000 -0.28	36.00	35.33	35.62	376,371
16 Dec 14	36.08500 +0.58	36.12	35.31	35.50	443,813
15 Dec 14	35.50000 -0.80	36.56	35.47	36.49	373,646
12 Dec 14	36.30000 -0.33	36.77	36.01	36.40	607,644
11 Dec 14	36.63500 +1.02	36.75	35.33	35.33	491,680
10 Dec 14	35.61000 +0.05	36.00	35.47	35.90	247,900
09 Dec 14	35.56000 -0.70	36.25	35.54	36.05	380,311
08 Dec 14	36.26000 -0.23	36.55	36.23	36.49	262,458
05 Dec 14	36.48500 +1.14	36.79	36.06	36.24	620,355
04 Dec 14	35.35000 +0.14	35.73	35.17	35.18	274,828
03 Dec 14	35.21000 +0.26	35.38	34.91	35.00	294,791
02 Dec 14	34.95000 -0.28	35.33	34.44	35.22	437,867
01 Dec 14	35.23000 -0.19	35.44	34.99	35.18	376,884
28 Nov 14	35.42500 -0.08	35.72	35.13	35.56	385,756
27 Nov 14	35.50500 +0.04	35.58	35.33	35.50	232,256
26 Nov 14	35.46500 -0.08	35.75	35.24	35.51	289,676
25 Nov 14	35.54500 -0.07	35.98	35.32	35.80	467,344
24 Nov 14	35.61500 +0.53	35.79	34.91	35.06	759,403
21 Nov 14	35.08500 +0.09	35.53	34.90	34.99	521,361
20 Nov 14	34.99500 -0.07	35.13	34.74	35.01	524,009
19 Nov 14	35.06500 +0.10	35.42	34.78	35.00	440,274
18 Nov 14	34.96000 +0.67	34.96	33.98	34.50	772,939
17 Nov 14	34.29000 +0.54	34.31	33.37	33.50	501,449
14 Nov 14	33.75000 +0.75	33.88	33.13	33.22	565,162
13 Nov 14	33.00000 +0.33	33.17	32.72	33.06	372,797
12 Nov 14	32.67500 +0.10	32.72	32.41	32.62	362,582
11 Nov 14	32.57000 +0.35	32.74	32.25	32.30	353,334
10 Nov 14	32.22500 +0.36	32.22	31.60	31.70	314,794
07 Nov 14	31.86000 -0.54	32.40	31.74	32.37	223,380
06 Nov 14	32.40000 +0.21	32.63	31.99	32.15	445,111
05 Nov 14	32.19000 +0.71	32.22	31.62	31.62	319,413
04 Nov 14	31.47500 -0.06	32.03	31.41	31.55	371,443
03 Nov 14	31.53500 +0.33	31.58	31.09	31.25	281,036
31 Oct 14	31.20500 +0.38	31.85	30.98	31.41	465,147
30 Oct 14	30.83000 -0.53	31.39	30.49	31.39	465,418
29 Oct 14	31.36500 +0.26	31.63	31.17	31.18	353,398
28 Oct 14	31.10500 +0.22	31.38	31.01	31.15	190,880
27 Oct 14	30.88500 -0.27	31.64	30.70	31.46	274,036
24 Oct 14	31.15500 -0.05	31.31	30.97	30.97	291,338
23 Oct 14	31.20000 -0.10	31.51	30.80	31.20	248,682
22 Oct 14	31.30500 +0.39	31.35	30.85	31.04	349,299
21 Oct 14	30.92000 +0.76	30.94	29.91	30.14	346,853
20 Oct 14	30.15500 -0.55	30.90	30.03	30.90	349,021
17 Oct 14	30.70500 +1.19	30.82	29.53	29.81	599,473
16 Oct 14	29.51000 -0.35	30.58	29.01	29.95	1,074,236
15 Oct 14	29.86000 -1.02	30.94	29.62	30.90	627,343
14 Oct 14	30.88000 +1.00	31.08	29.94	30.22	581,217
13 Oct 14	29.88000 -0.42	30.49	29.69	29.69	374,850
10 Oct 14	30.29500 -0.62	30.59	29.55	30.15	889,152
09 Oct 14	30.91500 +0.41	31.33	30.85	30.85	636,524
08 Oct 14	30.50500 -0.59	30.76	30.19	30.69	631,949
07 Oct 14	31.09500 -1.66	32.67	30.98	32.67	757,043
06 Oct 14	32.75500 +0.26	33.42	32.74	32.85	472,558
02 Oct 14	32.50000 -1.00	33.57	31.86	33.44	1,192,202
01 Oct 14	33.50000 -0.19	34.63	33.49	33.60	859,563
30 Sep 14	33.69500 +0.22	33.71	33.19	33.46	494,611
29 Sep 14	33.48000 +0.34	33.67	33.10	33.31	431,809
26 Sep 14	33.14000 +0.26	33.32	32.50	32.92	338,166
25 Sep 14	32.88500 -0.22	33.51	32.79	33.12	459,910
24 Sep 14	33.10500 +0.58	33.10	32.25	32.70	488,599
23 Sep 14	32.53000 -0.47	33.60	32.52	33.31	420,438
22 Sep 14	33.00000 -0.49	33.42	32.96	33.35	305,544
19 Sep 14	33.48500 -0.34	34.28	33.49	34.00	846,765
18 Sep 14	33.82500 +0.93	33.83	32.95	32.99	834,110
17 Sep 14	32.89500 +0.44	33.08	32.47	32.55	1,181,924
16 Sep 14	32.45000 -2.24	32.58	31.75	32.45	4,113,519
15 Sep 14	34.69000 +0.27	34.95	34.15	34.16	310,971
12 Sep 14	34.41500 +0.53	34.42	33.87	34.21	262,632
11 Sep 14	33.88500 +0.27	33.97	33.73	33.90	276,012
10 Sep 14	33.61000 -0.29	33.97	33.58	33.97	205,879
09 Sep 14	33.90000 -0.10	34.20	33.85	34.00	326,381
08 Sep 14	34.00500 +0.10	34.15	33.78	34.05	305,622
05 Sep 14	33.91000 -0.09	34.08	33.74	34.00	505,018
04 Sep 14	34.00000 +0.39	34.05	33.46	33.56	705,692
03 Sep 14	33.61000 +0.76	34.21	33.03	33.06	721,605
02 Sep 14	32.85500 +0.06	33.03	32.72	33.02	321,997
01 Sep 14	32.80000 +0.10	33.10	32.72	32.92	244,405
29 Aug 14	32.69500 +0.10	32.69	32.35	32.60	336,842
28 Aug 14	32.59500 -0.45	33.12	32.45	33.06	449,244
27 Aug 14	33.05000 +0.15	33.10	32.69	32.89	269,407
26 Aug 14	32.90000 +0.12	32.90	32.41	32.67	177,258
25 Aug 14	32.78000 +0.24	32.84	32.38	32.80	167,167
22 Aug 14	32.54000 -0.05	32.85	32.28	32.77	265,428
21 Aug 14	32.59000 +0.07	32.64	32.28	32.63	310,424
20 Aug 14	32.52000 +0.33	32.52	31.82	32.33	381,430
19 Aug 14	32.19000 -0.17	32.50	31.95	32.44	406,712
18 Aug 14	32.35500 +1.19	32.81	31.91	32.00	485,508
15 Aug 14	31.16000 -0.74	32.02	31.00	32.01	499,863
14 Aug 14	31.90000 +2.07	32.12	29.83	29.89	866,566
13 Aug 14	29.82500 -0.54	30.64	29.83	30.39	588,060
12 Aug 14	30.36500 -0.07	30.77	30.25	30.46	280,304
11 Aug 14	30.43500 +0.77	30.45	29.72	29.96	392,077
08 Aug 14	29.66500 +0.61	29.80	28.51	28.63	665,904
07 Aug 14	29.06000 +0.03	29.41	28.75	28.83	415,159
06 Aug 14	29.03000 -0.13	29.28	28.68	29.00	436,303
05 Aug 14	29.16000 +0.05	29.51	29.07	29.13	568,500
04 Aug 14	29.11500 +0.10	29.42	28.47	28.98	372,386
01 Aug 14	29.01000 -0.94	29.59	28.35	29.50	831,523
31 Jul 14	29.95000 -0.56	30.60	29.88	30.60	437,383
30 Jul 14	30.51000 +0.41	30.68	30.16	30.31	282,160
29 Jul 14	30.10000 -0.05	30.45	30.05	30.24	377,814
28 Jul 14	30.14500 -0.50	30.73	29.91	30.60	389,495
25 Jul 14	30.65000 -0.70	31.24	30.56	31.09	371,353
24 Jul 14	31.35500 +0.31	31.39	30.95	31.09	280,860
23 Jul 14	31.05000 +0.05	31.14	30.81	31.00	371,475
22 Jul 14	31.00000 +0.82	31.06	30.30	30.32	438,066
21 Jul 14	30.18500 -0.22	30.50	30.01	30.50	216,369
18 Jul 14	30.40500 +0.01	30.52	30.00	30.20	480,751
17 Jul 14	30.40000 -0.09	30.68	30.26	30.39	232,845
16 Jul 14	30.49000 +0.11	30.67	30.13	30.28	247,598
15 Jul 14	30.37500 -0.04	30.83	30.12	30.50	432,808
14 Jul 14	30.41500 +0.29	30.50	30.02	30.22	281,467
11 Jul 14	30.12500 +0.17	30.24	29.93	30.00	488,336
10 Jul 14	29.96000 -1.26	31.58	29.83	31.28	912,245
09 Jul 14	31.22000 -0.39	31.75	31.22	31.72	371,565
08 Jul 14	31.61000 -0.25	32.35	31.61	31.86	436,030
07 Jul 14	31.86500 -0.60	32.53	31.69	32.33	390,918
04 Jul 14	32.46500 -0.33	32.88	32.36	32.88	158,849
03 Jul 14	32.79000 -0.03	33.00	32.67	32.94	354,559
02 Jul 14	32.82500 -0.10	33.12	32.67	32.98	363,091
01 Jul 14	32.93000 +0.76	32.95	32.20	32.28	568,558
30 Jun 14	32.17500 -0.07	32.50	32.01	32.32	361,679
27 Jun 14	32.24000 +0.10	32.43	31.53	32.06	515,142
26 Jun 14	32.14000 -0.65	33.01	31.92	32.95	875,869
25 Jun 14	32.79500 -2.33	34.95	32.73	34.94	1,459,451
24 Jun 14	35.12000 -0.40	35.62	35.00	35.51	199,099
23 Jun 14	35.51500 -0.11	35.89	35.10	35.72	289,141
20 Jun 14	35.62500 -0.03	36.10	35.35	35.68	263,842
19 Jun 14	35.65500 +0.04	36.35	35.60	35.89	324,648
18 Jun 14	35.61000 +0.15	35.90	35.37	35.44	447,338
17 Jun 14	35.45500 +0.87	35.46	34.58	34.60	268,121
16 Jun 14	34.58500 -0.19	35.19	34.58	34.73	144,873
13 Jun 14	34.77000 -0.51	35.35	34.51	35.18	373,011
12 Jun 14	35.28000 +0.47	35.33	34.71	35.00	202,686
11 Jun 14	34.80500 -0.45	35.44	34.50	35.40	344,321
10 Jun 14	35.25500 -0.27	35.51	35.04	35.48	413,515
09 Jun 14	35.53000 +0.11	35.71	35.34	35.50	157,809
06 Jun 14	35.41500 +0.01	35.54	34.63	35.00	462,367
05 Jun 14	35.40000 +0.44	35.80	34.97	35.00	415,793
04 Jun 14	34.96000 +0.67	34.96	34.13	34.30	317,734
03 Jun 14	34.29500 +0.00	34.33	33.87	34.22	297,188
02 Jun 14	34.29500 +0.39	34.29	33.88	34.04	323,203
30 May 14	33.90500 +0.23	33.98	32.94	33.69	1,274,843
29 May 14	33.67500 -0.21	33.94	33.20	33.81	193,538
28 May 14	33.88000 -0.16	34.22	33.40	34.16	315,829
27 May 14	34.04000 +0.42	34.26	33.48	33.66	333,046
26 May 14	33.62000 +0.63	33.65	33.15	33.25	145,348
23 May 14	32.98500 -0.22	33.53	32.74	32.87	311,445
22 May 14	33.20000 -0.72	34.01	33.13	34.00	354,850
21 May 14	33.91500 +0.15	34.20	33.60	33.75	321,963
20 May 14	33.77000 +2.08	34.49	32.00	32.01	749,937
19 May 14	31.69500 +0.66	32.59	31.62	32.35	552,748
16 May 14	31.03500 -1.12	32.32	30.94	32.30	332,412
15 May 14	32.15000 +0.37	32.44	31.90	32.06	344,308
14 May 14	31.78500 -0.28	32.39	31.43	32.39	266,986
13 May 14	32.07000 +0.08	32.76	32.06	32.20	328,763
12 May 14	31.98500 +0.28	32.16	31.52	31.91	250,762
09 May 14	31.70000 -0.40	32.12	31.42	32.10	280,613
08 May 14	32.10000 +0.66	32.13	31.27	31.49	375,667
07 May 14	31.43500 +0.15	31.67	30.83	31.00	375,244
06 May 14	31.28500 +0.06	31.81	31.20	31.26	301,998
05 May 14	31.22500 -0.13	31.38	30.73	31.38	225,353
02 May 14	31.35500 +0.41	31.50	30.83	31.19	340,468
30 Apr 14	30.94000 +0.19	30.97	30.36	30.74	376,795
29 Apr 14	30.74500 +0.59	30.83	30.45	30.55	413,138
28 Apr 14	30.15500 -0.40	31.08	30.02	30.74	396,466
25 Apr 14	30.56000 -1.07	31.57	30.51	31.24	503,305
24 Apr 14	31.62500 +0.01	32.10	31.33	31.82	309,114
23 Apr 14	31.61000 -0.19	31.92	31.38	31.84	341,401
22 Apr 14	31.80500 +0.58	31.82	31.42	31.50	352,788
17 Apr 14	31.22500 +0.01	31.61	31.03	31.28	597,508
16 Apr 14	31.21500 +1.37	31.46	30.06	30.06	830,922
15 Apr 14	29.84500 -0.32	30.18	28.84	30.10	1,147,566
14 Apr 14	30.16500 -1.33	31.20	29.33	31.12	1,130,949
11 Apr 14	31.50000 -1.03	32.33	31.13	32.30	642,708
10 Apr 14	32.53500 -1.25	34.13	32.53	33.89	481,756
09 Apr 14	33.78500 +0.39	34.08	33.50	33.62	257,046
08 Apr 14	33.39500 -0.66	34.05	32.28	34.00	613,290
07 Apr 14	34.05500 -1.54	35.40	34.06	35.39	427,368
04 Apr 14	35.59500 +0.68	35.72	35.27	35.27	406,577
03 Apr 14	34.92000 +0.23	35.04	34.60	34.88	367,857
02 Apr 14	34.68500 +0.49	35.09	34.42	34.51	419,030
01 Apr 14	34.20000 +0.12	34.29	34.03	34.10	266,733
31 Mar 14	34.08500 +0.72	34.08	33.56	33.56	403,666
28 Mar 14	33.36500 -0.42	34.15	33.08	33.80	403,337
27 Mar 14	33.79000 +1.60	34.00	33.15	33.64	584,622
26 Mar 14	32.18500 +0.64	32.24	31.57	31.59	228,834
25 Mar 14	31.54500 +0.69	31.70	31.02	31.02	314,129
24 Mar 14	30.85500 -1.56	32.37	30.65	32.35	313,598
21 Mar 14	32.41500 +0.10	32.60	32.23	32.23	272,185
20 Mar 14	32.32000 +0.01	32.38	31.93	32.23	185,446
19 Mar 14	32.31000 +0.15	32.60	31.86	32.10	238,459
18 Mar 14	32.16000 +0.15	32.40	31.87	32.17	227,605
17 Mar 14	32.00500 +0.20	32.40	31.50	31.75	386,822
14 Mar 14	31.80500 -0.60	31.97	31.25	31.82	553,795
13 Mar 14	32.41000 +0.10	32.96	32.35	32.46	272,775
12 Mar 14	32.30500 -0.45	32.72	32.14	32.54	174,870
11 Mar 14	32.76000 -0.15	33.31	32.71	33.01	221,071
10 Mar 14	32.91000 -0.13	33.22	32.67	32.77	169,118
07 Mar 14	33.04000 -0.49	33.67	33.03	33.51	220,337
06 Mar 14	33.53500 -0.06	33.78	33.45	33.78	209,778
05 Mar 14	33.59500 +0.35	33.74	33.08	33.08	257,739
04 Mar 14	33.24000 +0.94	33.41	32.40	32.40	446,798
03 Mar 14	32.30500 -1.41	33.17	32.31	33.17	406,421
28 Feb 14	33.71500 +1.03	33.72	32.60	32.63	392,032
27 Feb 14	32.68000 -0.73	33.46	32.13	33.33	573,962
26 Feb 14	33.41000 -0.22	33.81	33.24	33.71	208,068
25 Feb 14	33.63500 -0.11	33.81	33.48	33.76	215,532
24 Feb 14	33.74000 -0.01	33.79	33.25	33.31	300,853
21 Feb 14	33.75500 -0.25	34.10	33.68	33.99	230,846
20 Feb 14	34.00500 -0.22	34.03	33.49	33.79	308,937
19 Feb 14	34.22500 -0.19	34.78	34.12	34.29	255,760
18 Feb 14	34.42000 +0.14	34.44	34.15	34.23	221,864
17 Feb 14	34.27500 +0.44	34.31	33.92	34.02	174,026
14 Feb 14	33.84000 -0.40	34.46	33.80	34.33	312,056
13 Feb 14	34.23500 +0.45	34.30	33.68	33.87	386,397
12 Feb 14	33.78500 +0.45	33.92	33.35	33.35	306,002
11 Feb 14	33.33000 +0.06	33.50	33.19	33.28	280,473
10 Feb 14	33.27500 -0.10	33.56	33.18	33.44	216,209
07 Feb 14	33.38000 +0.04	33.89	33.30	33.43	387,236
06 Feb 14	33.34000 +0.72	33.34	32.67	32.72	340,448
05 Feb 14	32.62000 +0.09	33.22	32.40	32.49	344,999
04 Feb 14	32.53000 -0.42	32.69	32.02	32.56	309,536
03 Feb 14	32.94500 +0.53	33.29	32.49	32.63	394,656
31 Jan 14	32.42000 +0.63	32.44	31.47	31.79	403,290
30 Jan 14	31.78500 +0.08	31.89	31.38	31.66	285,257
29 Jan 14	31.70000 -0.31	32.56	31.42	32.44	298,483
28 Jan 14	32.01500 +0.87	32.10	31.25	31.30	271,281
27 Jan 14	31.14500 -0.63	31.67	30.75	31.40	499,912
24 Jan 14	31.77500 -1.07	32.88	31.73	32.79	391,883
23 Jan 14	32.85000 -0.55	33.67	32.76	33.40	313,949
22 Jan 14	33.40000 +0.69	33.40	32.76	32.76	305,911
21 Jan 14	32.71000 +0.04	32.98	32.57	32.79	201,029
20 Jan 14	32.66500 -0.21	32.97	32.56	32.90	218,103
17 Jan 14	32.87500 +0.46	33.02	32.28	32.38	365,857
16 Jan 14	32.42000 +0.07	32.71	32.17	32.35	364,950
15 Jan 14	32.35000 +0.24	32.38	32.14	32.19	312,686
14 Jan 14	32.10500 +0.10	32.15	31.33	31.70	232,730
13 Jan 14	32.00500 +0.11	32.31	31.91	32.05	230,935
10 Jan 14	31.90000 -0.07	32.28	31.82	32.10	261,924
09 Jan 14	31.97000 +0.24	32.33	31.72	31.83	285,439
08 Jan 14	31.73000 +0.26	31.85	31.27	31.57	293,542
07 Jan 14	31.46500 +0.07	31.77	31.33	31.55	264,852
06 Jan 14	31.40000 +0.01	31.71	31.15	31.40	201,601
03 Jan 14	31.38500 +0.42	31.50	30.75	31.08	266,153
02 Jan 14	30.97000 +0.05	31.44	30.90	31.00	356,111
30 Dec 13	30.92000 +0.04	30.99	30.70	30.84	102,668
27 Dec 13	30.88000 +0.06	31.00	30.49	30.88	189,721
23 Dec 13	30.81500 +0.51	30.90	30.26	30.42	271,335
20 Dec 13	30.30500 -0.18	30.80	30.19	30.50	1,077,942
19 Dec 13	30.48500 +0.30	30.64	30.26	30.32	310,477
18 Dec 13	30.18500 +0.60	30.53	29.65	29.65	421,740
17 Dec 13	29.58000 +0.39	29.95	29.19	29.19	283,870
16 Dec 13	29.19500 -0.21	29.66	29.06	29.25	271,076
13 Dec 13	29.40500 +0.04	29.64	29.20	29.33	294,081
12 Dec 13	29.36500 -0.19	29.56	29.06	29.42	246,637
11 Dec 13	29.56000 +0.09	29.80	29.39	29.45	206,956
10 Dec 13	29.46500 +0.13	29.75	29.25	29.33	218,008
09 Dec 13	29.34000 +0.00	29.46	29.03	29.37	187,385
06 Dec 13	29.34500 +0.36	29.36	28.86	29.04	198,776
05 Dec 13	28.98500 -0.04	29.08	28.66	28.81	287,047
04 Dec 13	29.02500 +0.16	29.28	28.35	28.60	326,847
03 Dec 13	28.86500 -0.81	30.00	28.76	29.75	533,195
02 Dec 13	29.67500 +0.11	29.84	29.38	29.54	226,866
29 Nov 13	29.56500 -0.02	29.68	29.48	29.58	167,743
28 Nov 13	29.58500 +0.17	29.74	29.44	29.51	152,626
27 Nov 13	29.41000 -0.07	29.52	29.28	29.43	266,940
26 Nov 13	29.48000 +0.16	29.76	29.31	29.36	329,588
25 Nov 13	29.31500 +0.53	29.39	28.78	28.79	335,983
22 Nov 13	28.78500 +0.37	28.97	28.47	28.49	375,280
21 Nov 13	28.41500 -0.26	28.99	28.40	28.63	382,163
20 Nov 13	28.67500 +0.06	28.73	28.38	28.51	265,925
19 Nov 13	28.61500 +0.16	28.76	28.35	28.48	222,240
18 Nov 13	28.46000 -0.39	29.15	28.31	28.92	435,444
15 Nov 13	28.84500 -0.10	29.10	28.54	29.10	420,815
14 Nov 13	28.94500 +1.05	29.06	27.70	28.09	555,063
13 Nov 13	27.89500 +0.16	28.00	27.60	27.87	409,893
12 Nov 13	27.74000 +0.17	27.92	27.28	27.60	341,356
11 Nov 13	27.56500 +0.27	27.70	26.92	26.98	355,285
08 Nov 13	27.30000 -0.40	27.52	26.17	27.25	882,277
07 Nov 13	27.70000 -0.43	28.15	27.68	28.03	389,176
06 Nov 13	28.13500 -0.32	28.97	27.19	28.45	753,386
05 Nov 13	28.45000 -0.74	29.23	28.33	28.83	451,918
04 Nov 13	29.19500 -0.49	29.85	29.03	29.80	299,018
01 Nov 13	29.68000 +0.58	29.82	29.17	29.17	268,076
31 Oct 13	29.10000 -0.48	29.58	28.52	29.58	628,669
30 Oct 13	29.58500 -0.12	29.90	29.43	29.90	268,593
29 Oct 13	29.70000 -0.03	29.84	29.48	29.77	272,699
28 Oct 13	29.73000 +0.08	29.93	29.53	29.78	354,432
25 Oct 13	29.64500 -0.06	29.84	29.51	29.58	284,898
24 Oct 13	29.70000 -0.21	29.99	29.45	29.88	336,141
23 Oct 13	29.91000 -0.58	30.55	29.78	30.43	345,349
22 Oct 13	30.49000 +0.39	30.53	30.14	30.32	221,376
21 Oct 13	30.10500 +0.22	30.17	29.77	29.86	324,861
18 Oct 13	29.88500 +0.35	29.90	29.52	29.60	291,230
17 Oct 13	29.53000 -0.16	29.70	29.43	29.70	252,779
16 Oct 13	29.69000 +0.54	29.70	29.00	29.08	348,413
15 Oct 13	29.15000 +1.02	29.25	28.27	28.27	396,431
14 Oct 13	28.13000 +0.01	28.15	27.90	28.05	269,184
11 Oct 13	28.11500 +0.01	28.41	28.01	28.20	390,253
10 Oct 13	28.10000 +0.03	28.25	28.06	28.15	449,103
09 Oct 13	28.07000 +0.35	28.15	27.72	27.92	440,652
08 Oct 13	27.71500 -0.24	28.05	27.64	27.94	236,449
07 Oct 13	27.95000 -0.24	28.20	27.72	28.20	343,259
04 Oct 13	28.19500 -0.01	28.20	28.05	28.19	294,745
03 Oct 13	28.20000 +0.12	28.28	28.10	28.16	668,421
02 Oct 13	28.08000 -0.11	28.24	27.91	28.20	257,107
01 Oct 13	28.19500 +0.19	28.23	27.95	28.00	631,928
30 Sep 13	28.00000 +0.34	28.07	27.34	27.43	1,068,093
27 Sep 13	27.66000 +0.18	27.75	27.42	27.45	304,618
26 Sep 13	27.47500 +0.50	27.48	26.95	27.05	309,626
25 Sep 13	26.97500 +0.02	27.05	26.78	26.89	208,765
24 Sep 13	26.95000 +0.25	27.05	26.74	26.74	208,309
23 Sep 13	26.70000 +0.03	26.91	26.60	26.75	130,755
20 Sep 13	26.67500 -0.17	27.01	26.67	26.73	592,519
19 Sep 13	26.84000 +0.15	27.00	26.75	26.95	219,908
18 Sep 13	26.69000 -0.24	27.00	26.63	27.00	174,834
17 Sep 13	26.93000 -0.10	27.00	26.70	26.94	162,851
16 Sep 13	27.03000 +0.16	27.05	26.87	26.95	256,605
13 Sep 13	26.87500 +0.16	26.92	26.72	26.73	208,265
12 Sep 13	26.71500 -0.03	26.92	26.57	26.77	158,094
11 Sep 13	26.75000 +0.00	26.90	26.66	26.82	219,618
10 Sep 13	26.75500 +0.22	26.92	26.70	26.70	289,208
09 Sep 13	26.53000 +0.23	26.72	26.28	26.35	238,009
06 Sep 13	26.30000 -0.34	26.68	26.15	26.68	383,798
05 Sep 13	26.63500 +0.20	26.86	26.44	26.50	317,739
04 Sep 13	26.43500 -0.23	26.85	26.17	26.65	225,918
03 Sep 13	26.66000 +0.08	26.83	26.50	26.65	330,180
02 Sep 13	26.58000 +0.44	26.63	26.30	26.40	223,140
30 Aug 13	26.14000 -0.03	26.25	25.80	26.25	382,691
29 Aug 13	26.17000 +0.43	26.20	25.72	25.86	179,586
28 Aug 13	25.74000 -0.15	25.80	25.42	25.69	299,944
27 Aug 13	25.88500 -0.51	26.55	25.74	26.24	425,431
26 Aug 13	26.40000 +0.39	26.40	26.03	26.15	173,730
23 Aug 13	26.01000 +0.23	26.15	25.80	25.80	246,600
22 Aug 13	25.78000 +0.78	25.92	24.94	25.01	377,929
21 Aug 13	25.00000 -0.28	25.39	25.00	25.35	182,306
20 Aug 13	25.28000 -0.07	25.44	25.00	25.26	280,497
19 Aug 13	25.35500 +0.15	25.60	25.25	25.53	270,295
16 Aug 13	25.20000 +0.19	25.31	24.98	25.00	483,574
15 Aug 13	25.01000 -0.60	25.63	24.60	25.63	404,671
14 Aug 13	25.61500 +1.12	26.15	24.43	24.50	1,183,777
13 Aug 13	24.49500 +0.28	24.77	24.23	24.23	231,029
12 Aug 13	24.22000 -0.14	24.44	24.02	24.34	271,009
09 Aug 13	24.35500 +0.06	24.55	24.24	24.42	228,779
08 Aug 13	24.30000 -0.01	24.42	24.19	24.34	197,636
07 Aug 13	24.31000 -0.16	24.47	24.01	24.41	317,058
06 Aug 13	24.47000 +0.43	24.65	24.10	24.10	249,961
05 Aug 13	24.04000 +0.24	24.13	23.88	23.88	184,754
02 Aug 13	23.80000 -0.31	24.28	23.76	24.19	383,674
01 Aug 13	24.10500 -0.45	24.70	24.10	24.58	372,606
31 Jul 13	24.56000 +0.12	24.65	24.34	24.48	346,792
30 Jul 13	24.44000 +0.41	24.55	24.14	24.18	237,284
29 Jul 13	24.03000 +0.33	24.03	23.72	23.77	271,687
26 Jul 13	23.70000 +0.10	23.78	23.38	23.73	254,893
25 Jul 13	23.60500 -0.24	23.95	23.34	23.75	181,218
24 Jul 13	23.84500 +0.59	24.03	23.25	23.26	301,288
23 Jul 13	23.25500 -0.50	23.85	23.20	23.76	323,421
22 Jul 13	23.75500 -0.05	23.89	23.56	23.77	238,272
19 Jul 13	23.80500 -0.02	23.84	23.58	23.70	348,517
18 Jul 13	23.82500 +0.02	23.85	23.56	23.85	403,609
17 Jul 13	23.80500 -0.65	24.41	23.47	24.41	431,439
16 Jul 13	24.45000 -0.10	24.58	24.43	24.57	276,745
15 Jul 13	24.55000 +0.07	24.84	24.46	24.84	315,580
12 Jul 13	24.48000 +0.02	24.57	24.40	24.50	404,597
11 Jul 13	24.45500 +0.66	24.47	23.96	24.00	577,082
10 Jul 13	23.80000 +0.59	24.25	23.43	23.65	775,228
09 Jul 13	23.20500 +0.33	23.20	22.82	22.86	284,936
08 Jul 13	22.87000 +0.44	23.00	22.58	22.65	237,600
05 Jul 13	22.43000 -0.40	23.00	22.43	22.81	330,969
04 Jul 13	22.82500 +0.75	22.88	22.14	22.16	377,310
03 Jul 13	22.07500 -0.11	22.10	21.83	22.09	274,572
02 Jul 13	22.18500 +0.08	22.30	22.05	22.05	246,362
01 Jul 13	22.10500 +0.42	22.19	21.65	21.65	281,598
28 Jun 13	21.68500 -0.27	22.18	21.50	22.07	496,378
27 Jun 13	21.96000 +0.41	22.08	21.62	21.65	319,960
26 Jun 13	21.55000 +0.35	21.55	21.10	21.20	504,434
25 Jun 13	21.19500 +0.57	21.31	20.67	20.67	503,805
24 Jun 13	20.63000 -0.70	21.26	20.26	21.26	853,055
21 Jun 13	21.32500 -0.77	22.15	21.33	22.10	1,103,491
20 Jun 13	22.10000 -0.18	22.33	21.99	22.08	626,141
19 Jun 13	22.28500 +0.00	22.42	22.01	22.33	627,585
18 Jun 13	22.28500 +0.01	22.52	22.18	22.29	677,947
17 Jun 13	22.27500 -0.08	22.45	22.18	22.36	600,822
14 Jun 13	22.35000 -0.05	22.50	22.18	22.50	439,151
13 Jun 13	22.40000 +0.11	22.46	21.85	22.09	376,835
12 Jun 13	22.29000 -0.03	22.48	22.22	22.30	411,801
11 Jun 13	22.32500 -0.55	22.85	22.22	22.85	387,251
10 Jun 13	22.88000 +0.16	23.15	22.64	22.67	269,649
07 Jun 13	22.71500 +0.23	22.85	22.31	22.50	249,845
06 Jun 13	22.49000 +0.03	22.60	22.40	22.40	365,479
05 Jun 13	22.45500 +0.08	22.67	22.18	22.42	510,699
04 Jun 13	22.38000 +0.43	22.40	21.89	22.08	640,508
03 Jun 13	21.95000 -0.03	22.04	21.61	21.78	447,485
31 May 13	21.98000 -0.09	22.10	21.72	22.07	859,713
30 May 13	22.07000 +0.05	22.08	21.93	22.01	401,286
29 May 13	22.02000 -0.16	22.14	21.93	22.11	400,868
28 May 13	22.18000 +0.18	22.30	21.99	22.10	451,139
27 May 13	22.00000 +0.28	22.08	21.83	21.83	245,039
24 May 13	21.71500 -0.17	22.67	21.48	21.62	691,984
23 May 13	21.89000 -0.19	21.89	21.25	21.76	589,604
22 May 13	22.08000 +0.51	22.16	21.50	21.70	734,195
21 May 13	21.57000 -1.68	23.39	21.16	23.30	1,229,399
20 May 13	23.25000 +0.57	23.26	22.88	23.00	363,557
17 May 13	22.68000 -0.22	23.02	22.64	23.00	695,073
16 May 13	22.89500 +0.32	23.15	22.54	22.54	570,284
15 May 13	22.58000 +0.08	22.72	22.45	22.50	402,781
14 May 13	22.50500 +0.38	22.67	22.12	22.24	700,009
13 May 13	22.13000 +0.20	22.21	21.64	22.08	614,550
10 May 13	21.92500 -0.14	22.31	21.51	22.05	628,352
09 May 13	22.06000 -0.19	22.27	21.77	22.09	351,982
08 May 13	22.25500 +0.76	22.25	21.51	21.54	802,129
07 May 13	21.49500 +0.00	21.57	21.24	21.56	610,675
06 May 13	21.50000 +0.33	21.57	21.11	21.23	270,343
03 May 13	21.17000 +0.06	21.24	20.90	21.17	313,241
02 May 13	21.11000 +0.29	21.22	20.74	20.84	517,003
30 Apr 13	20.82000 +0.37	20.83	20.56	20.56	576,824
29 Apr 13	20.45000 +0.11	20.48	20.28	20.44	202,412
26 Apr 13	20.34500 +0.09	20.38	19.95	20.26	562,250
25 Apr 13	20.25000 -0.01	20.43	20.14	20.29	413,119
24 Apr 13	20.26500 +0.05	20.34	20.13	20.26	452,813
23 Apr 13	20.22000 +0.08	20.31	19.94	20.20	489,595
22 Apr 13	20.14000 -0.02	20.39	20.04	20.26	263,246
19 Apr 13	20.15500 +0.16	20.33	19.90	20.00	351,966
18 Apr 13	19.99500 +0.06	20.34	19.82	20.04	453,180
17 Apr 13	19.94000 -0.18	20.20	19.67	20.13	440,246
16 Apr 13	20.12000 +0.37	20.30	19.67	19.79	503,324
15 Apr 13	19.75500 -0.25	20.08	19.69	20.00	623,905
12 Apr 13	20.00000 -0.14	20.09	19.79	20.01	342,098
11 Apr 13	20.14000 +0.49	20.17	19.65	19.65	509,516
10 Apr 13	19.65000 +0.19	19.74	19.25	19.51	563,138
09 Apr 13	19.45500 +0.10	19.55	19.33	19.35	368,101
08 Apr 13	19.35500 +0.81	19.60	19.06	19.16	722,132
05 Apr 13	18.55000 -0.18	18.93	18.47	18.72	351,433
04 Apr 13	18.73000 -0.52	19.34	18.68	19.34	331,372
03 Apr 13	19.25000 -0.17	19.51	18.81	19.11	499,120
02 Apr 13	19.41500 +0.45	19.46	18.99	19.00	382,901
28 Mar 13	18.97000 +0.57	19.00	18.36	18.42	429,625
27 Mar 13	18.39500 -0.20	18.72	18.30	18.61	148,252
26 Mar 13	18.60000 +0.10	18.77	18.45	18.49	272,468
25 Mar 13	18.50000 +0.09	18.69	18.31	18.58	349,288
22 Mar 13	18.41000 +0.20	18.65	18.08	18.25	360,145
21 Mar 13	18.21000 +0.30	18.41	17.84	17.93	456,858
20 Mar 13	17.90500 -0.07	18.19	17.82	18.09	251,215
19 Mar 13	17.98000 -0.07	18.14	17.91	18.04	234,409
18 Mar 13	18.05000 +0.19	18.17	17.64	17.75	413,601
15 Mar 13	17.86000 -0.31	18.26	17.83	18.22	538,862
14 Mar 13	18.17500 +0.15	18.43	18.00	18.03	289,211
13 Mar 13	18.02500 -0.14	18.17	17.80	18.13	170,060
12 Mar 13	18.16000 +0.23	18.23	17.88	17.88	191,279
11 Mar 13	17.93000 -0.03	18.00	17.82	17.90	158,351
08 Mar 13	17.96500 -0.24	18.27	17.68	18.27	269,977
07 Mar 13	18.20000 +0.27	18.27	17.98	18.05	183,976
06 Mar 13	17.93000 -0.07	18.13	17.82	18.05	272,853
05 Mar 13	18.00000 +0.30	18.23	17.86	17.86	258,588
04 Mar 13	17.70500 -0.19	17.88	17.61	17.80	165,879
01 Mar 13	17.89500 -0.17	18.20	17.76	18.00	186,921
28 Feb 13	18.06500 +0.33	18.10	17.75	17.75	411,788
27 Feb 13	17.73500 +0.26	17.80	17.40	17.49	231,000
26 Feb 13	17.47500 -0.14	17.59	17.31	17.39	162,423
25 Feb 13	17.61500 -0.05	17.87	17.53	17.69	236,948
22 Feb 13	17.66500 +0.28	17.79	17.36	17.36	158,561
21 Feb 13	17.38500 -0.30	17.63	17.25	17.59	202,085
20 Feb 13	17.68000 +0.01	17.80	17.62	17.68	199,454
19 Feb 13	17.67000 +0.38	17.73	17.27	17.33	266,872
18 Feb 13	17.29000 -0.21	17.50	17.19	17.47	300,513
15 Feb 13	17.50000 -0.38	17.83	17.50	17.83	345,626
14 Feb 13	17.88000 -0.06	17.98	17.66	17.91	299,045
13 Feb 13	17.94000 +0.23	18.00	17.55	17.77	310,338
12 Feb 13	17.71000 +0.45	17.71	17.17	17.23	236,731
11 Feb 13	17.25500 -0.20	17.47	17.23	17.41	189,464
08 Feb 13	17.46000 +0.06	17.64	17.33	17.47	221,543
07 Feb 13	17.40000 -0.18	17.60	17.31	17.60	234,840
06 Feb 13	17.57500 +0.17	17.75	17.31	17.44	320,729
05 Feb 13	17.40500 -0.03	17.64	17.26	17.40	350,724
04 Feb 13	17.44000 -0.03	17.72	17.34	17.50	336,954
01 Feb 13	17.47000 +0.34	17.54	17.01	17.16	441,731
31 Jan 13	17.12500 -0.06	17.34	17.01	17.16	478,840
30 Jan 13	17.18500 -0.06	17.35	17.06	17.25	209,178
29 Jan 13	17.24000 +0.26	17.39	16.97	17.00	286,600
28 Jan 13	16.98000 -0.20	17.17	16.92	17.08	297,913
25 Jan 13	17.18000 +0.24	17.18	16.93	16.98	354,847
24 Jan 13	16.94000 +0.13	17.05	16.74	16.81	379,755
23 Jan 13	16.81000 +0.06	16.85	16.42	16.63	291,851
22 Jan 13	16.75500 -0.13	16.94	16.64	16.92	204,895
21 Jan 13	16.88500 +0.07	16.92	16.71	16.92	106,095
18 Jan 13	16.81500 +0.00	16.95	16.75	16.83	194,729
17 Jan 13	16.82000 +0.24	16.85	16.55	16.60	246,482
16 Jan 13	16.58000 +0.08	16.58	16.30	16.48	228,209
15 Jan 13	16.50000 -0.05	16.58	16.43	16.50	297,607
14 Jan 13	16.55000 -0.17	16.84	16.50	16.78	193,226
11 Jan 13	16.72000 +0.07	16.87	16.63	16.79	226,238
10 Jan 13	16.64500 -0.31	16.95	16.58	16.95	245,545
09 Jan 13	16.95500 +0.30	16.97	16.71	16.71	392,206
08 Jan 13	16.65500 +0.07	16.76	16.54	16.58	385,672
07 Jan 13	16.58500 +0.09	16.87	16.22	16.46	474,427
04 Jan 13	16.49500 +0.02	16.50	16.11	16.49	315,458
03 Jan 13	16.48000 +0.06	16.59	16.39	16.43	207,634
02 Jan 13	16.42000 +0.11	16.58	16.23	16.50	240,847
28 Dec 12	16.31000 -0.14	16.49	16.22	16.48	95,398
27 Dec 12	16.45000 -0.06	16.58	16.39	16.50	157,260
21 Dec 12	16.51000 +0.11	16.51	16.16	16.37	668,789
20 Dec 12	16.40000 +0.03	16.61	16.21	16.34	301,163
19 Dec 12	16.37000 +0.00	16.51	16.26	16.41	412,206
18 Dec 12	16.37500 +0.35	16.38	16.07	16.07	660,541
17 Dec 12	16.02000 +0.06	16.04	15.95	15.96	270,197
14 Dec 12	15.96500 -0.06	16.25	15.96	16.02	267,516
13 Dec 12	16.02000 +0.02	16.10	15.93	16.00	308,531
12 Dec 12	16.00000 -0.05	16.08	15.95	16.01	335,685
11 Dec 12	16.05000 +0.00	16.15	15.98	16.09	338,116
10 Dec 12	16.05000 -0.13	16.16	16.00	16.10	218,169
07 Dec 12	16.18000 +0.01	16.22	16.03	16.20	308,076
06 Dec 12	16.17000 -0.08	16.34	16.10	16.29	432,406
05 Dec 12	16.24500 +0.35	16.25	15.91	15.98	881,402
04 Dec 12	15.90000 -1.43	16.33	15.81	16.30	3,196,682
03 Dec 12	17.33000 +0.09	17.43	17.18	17.20	417,645
30 Nov 12	17.23500 -0.22	17.55	17.20	17.28	510,726
29 Nov 12	17.45500 +0.70	17.51	16.77	16.77	735,331
28 Nov 12	16.75000 -0.19	16.92	16.60	16.92	406,793
27 Nov 12	16.94000 +0.25	16.94	16.62	16.82	376,091
26 Nov 12	16.69500 +0.44	16.74	16.19	16.21	285,630
23 Nov 12	16.25000 -0.35	16.82	16.20	16.71	254,498
22 Nov 12	16.60000 +0.69	16.67	15.90	16.02	416,411
21 Nov 12	15.91500 +0.18	16.03	15.70	15.70	190,789
20 Nov 12	15.73500 +0.31	15.99	15.39	15.39	348,910
19 Nov 12	15.42500 +0.22	15.45	15.30	15.39	130,276
16 Nov 12	15.21000 -0.19	15.46	15.21	15.41	157,749
15 Nov 12	15.40000 -0.01	15.52	15.19	15.34	273,702
14 Nov 12	15.41000 +0.36	15.48	14.75	14.98	321,745
13 Nov 12	15.04500 +0.02	15.06	14.86	14.98	114,402
12 Nov 12	15.02000 +0.03	15.07	14.92	15.00	121,956
09 Nov 12	14.99000 -0.31	15.35	14.94	15.32	165,186
08 Nov 12	15.30000 -0.44	15.81	15.30	15.76	136,771
07 Nov 12	15.74000 +0.29	16.04	15.50	15.54	278,418
06 Nov 12	15.45000 -0.08	15.52	15.28	15.43	192,468
05 Nov 12	15.53000 -0.19	15.64	15.47	15.64	134,792
02 Nov 12	15.71500 +0.24	15.72	15.41	15.44	135,939
01 Nov 12	15.47000 +0.03	15.48	15.39	15.44	82,953
31 Oct 12	15.43500 -0.03	15.55	15.40	15.48	119,844
30 Oct 12	15.47000 +0.10	15.50	15.35	15.35	260,118
29 Oct 12	15.37000 +0.09	15.40	15.14	15.29	147,436
26 Oct 12	15.28500 -0.14	15.41	15.25	15.35	108,900
25 Oct 12	15.42500 -0.07	15.52	15.40	15.45	211,332
24 Oct 12	15.49500 +0.01	15.62	15.34	15.52	169,008
23 Oct 12	15.48500 +0.02	15.53	15.35	15.45	287,304
22 Oct 12	15.46000 -0.27	15.77	15.39	15.72	199,006
19 Oct 12	15.72500 +0.00	15.73	15.53	15.63	202,394
18 Oct 12	15.73000 +0.02	15.74	15.65	15.70	130,487
17 Oct 12	15.71000 +0.05	15.81	15.58	15.62	203,841
16 Oct 12	15.66000 +0.18	15.68	15.52	15.57	120,807
15 Oct 12	15.48000 +0.00	15.56	15.40	15.44	106,731
12 Oct 12	15.48000 +0.00	15.55	15.32	15.55	141,958
11 Oct 12	15.48000 +0.20	15.56	15.24	15.24	175,112
10 Oct 12	15.28000 -0.30	15.55	15.25	15.52	217,670
09 Oct 12	15.57500 -0.15	15.78	15.33	15.73	308,900
08 Oct 12	15.73000 -0.22	15.89	15.73	15.87	114,716
05 Oct 12	15.94500 +0.17	15.96	15.80	15.81	188,839
04 Oct 12	15.77500 -0.02	15.86	15.62	15.86	123,348
03 Oct 12	15.79500 +0.03	15.84	15.61	15.64	133,588
02 Oct 12	15.76500 -0.03	15.89	15.64	15.77	270,623
01 Oct 12	15.80000 -0.07	16.09	15.77	15.93	347,368
28 Sep 12	15.87000 -0.18	16.27	15.87	16.15	383,308
27 Sep 12	16.04500 -0.01	16.16	15.94	16.15	271,234
26 Sep 12	16.06000 -0.19	16.30	15.93	16.24	543,749
25 Sep 12	16.25000 -0.01	16.30	16.09	16.25	371,445
24 Sep 12	16.26500 -0.06	16.40	16.18	16.32	239,861
21 Sep 12	16.32000 -0.10	16.45	16.29	16.45	382,506
20 Sep 12	16.42500 +0.02	16.42	16.19	16.28	141,756
19 Sep 12	16.40000 +0.06	16.50	16.31	16.31	360,194
18 Sep 12	16.34500 -0.07	16.37	16.17	16.35	241,028
17 Sep 12	16.41500 -0.06	16.50	16.33	16.44	285,998
14 Sep 12	16.48000 +0.23	16.50	16.27	16.40	134,694
13 Sep 12	16.25500 -0.24	16.50	16.14	16.44	179,328
12 Sep 12	16.49000 +0.07	16.50	16.24	16.46	275,344
11 Sep 12	16.42000 +0.06	16.42	16.20	16.32	266,271
10 Sep 12	16.36000 -0.14	16.58	16.33	16.47	205,792
07 Sep 12	16.49500 +0.00	16.51	16.33	16.51	220,882
06 Sep 12	16.50000 +0.25	16.51	16.23	16.23	160,622
05 Sep 12	16.24500 +0.21	16.30	16.00	16.04	180,464
04 Sep 12	16.03500 -0.15	16.19	16.01	16.19	114,542
03 Sep 12	16.18000 +0.09	16.26	16.04	16.04	173,409
31 Aug 12	16.09500 -0.10	16.23	16.02	16.23	367,444
30 Aug 12	16.19000 -0.18	16.39	16.11	16.34	174,173
29 Aug 12	16.37000 +0.61	16.37	15.78	15.78	242,804
28 Aug 12	15.76000 -0.03	15.86	15.64	15.73	153,238
27 Aug 12	15.79500 -0.02	15.87	15.76	15.81	78,508
24 Aug 12	15.81000 +0.01	15.90	15.57	15.75	249,118
23 Aug 12	15.80000 -0.04	15.96	15.64	15.88	245,906
22 Aug 12	15.84000 -0.33	16.11	15.64	16.10	286,859
21 Aug 12	16.17000 -0.02	16.38	16.06	16.18	334,303
20 Aug 12	16.19500 +0.14	16.20	16.01	16.03	323,272
17 Aug 12	16.06000 +0.55	16.20	15.51	15.56	665,194
16 Aug 12	15.51000 +0.31	15.59	15.22	15.23	322,677
15 Aug 12	15.20500 +0.17	15.34	14.83	15.02	461,603
14 Aug 12	15.03500 +0.51	15.09	14.40	14.50	288,934
13 Aug 12	14.53000 -0.06	14.73	14.51	14.59	125,275
10 Aug 12	14.59000 -0.12	14.68	14.55	14.67	125,272
09 Aug 12	14.71000 -0.03	14.77	14.58	14.74	292,429
08 Aug 12	14.74000 -0.03	14.88	14.72	14.73	261,333
07 Aug 12	14.77500 -0.20	15.00	14.76	14.95	240,749
06 Aug 12	14.98000 -0.03	14.98	14.53	14.91	603,085
03 Aug 12	15.01000 +0.14	15.06	14.82	14.90	207,436
02 Aug 12	14.87500 +0.13	15.18	14.75	14.75	461,351
01 Aug 12	14.75000 +0.35	14.81	14.37	14.40	361,516
31 Jul 12	14.40500 -0.30	14.80	14.40	14.72	211,818
30 Jul 12	14.70000 -0.01	14.77	14.57	14.69	173,721
27 Jul 12	14.71000 +0.00	14.73	14.56	14.73	145,502
26 Jul 12	14.71000 +0.65	14.72	14.07	14.10	245,344
25 Jul 12	14.06500 -0.05	14.22	14.00	14.11	208,095
24 Jul 12	14.11000 +0.17	14.25	13.95	13.98	140,777
23 Jul 12	13.94000 -0.66	14.52	13.82	14.51	223,985
20 Jul 12	14.60000 -0.10	14.65	14.22	14.36	474,547
19 Jul 12	14.70500 +0.69	14.74	13.99	14.00	509,328
18 Jul 12	14.01500 +0.27	14.02	13.59	13.69	295,604
17 Jul 12	13.75000 -0.10	13.89	13.71	13.85	137,403
16 Jul 12	13.85000 +0.07	13.90	13.63	13.80	223,231
13 Jul 12	13.78500 +0.09	13.86	13.69	13.76	146,341
12 Jul 12	13.70000 -0.04	13.80	13.50	13.64	184,179
11 Jul 12	13.74000 +0.07	13.89	13.64	13.80	170,077
10 Jul 12	13.67000 +0.07	13.78	13.53	13.66	135,399
09 Jul 12	13.60000 -0.05	13.73	13.56	13.69	153,446
06 Jul 12	13.64500 -0.22	13.95	13.62	13.74	154,134
05 Jul 12	13.86500 -0.05	13.98	13.73	13.85	204,239
04 Jul 12	13.91000 +0.02	13.95	13.81	13.85	100,754
03 Jul 12	13.89000 +0.05	13.94	13.73	13.87	206,783
02 Jul 12	13.84000 +0.29	13.84	13.50	13.53	260,255
29 Jun 12	13.55000 +0.34	13.64	13.24	13.45	322,608
28 Jun 12	13.21500 -0.09	13.35	13.06	13.35	97,812
27 Jun 12	13.30000 +0.24	13.30	13.01	13.15	193,263
26 Jun 12	13.05500 -0.09	13.19	13.02	13.19	182,608
25 Jun 12	13.14000 -0.15	13.23	13.12	13.19	139,960
22 Jun 12	13.29500 -0.10	13.32	13.18	13.30	136,870
21 Jun 12	13.39000 -0.06	13.52	13.34	13.43	282,328
20 Jun 12	13.45500 +0.15	13.48	13.34	13.36	218,174
19 Jun 12	13.30000 +0.03	13.40	13.26	13.38	204,621
18 Jun 12	13.27500 +0.13	13.43	13.16	13.39	278,078
15 Jun 12	13.15000 +0.20	13.22	12.95	13.03	580,283
14 Jun 12	12.95000 +0.05	13.27	12.93	12.97	459,977
13 Jun 12	12.90000 -0.11	13.09	12.87	13.02	248,785
12 Jun 12	13.01000 +0.03	13.20	12.95	12.99	232,950
11 Jun 12	12.97500 -0.23	13.43	12.97	13.31	323,951
08 Jun 12	13.21000 -0.09	13.31	12.97	13.11	330,724
07 Jun 12	13.30000 +0.27	13.33	12.90	13.08	437,735
06 Jun 12	13.03500 +0.46	13.06	12.58	12.63	435,746
05 Jun 12	12.57500 -0.07	12.73	12.51	12.69	269,837
04 Jun 12	12.64500 -0.22	12.74	12.48	12.74	469,841
01 Jun 12	12.86500 -0.95	13.65	12.78	13.56	544,246
31 May 12	13.81500 +0.31	13.81	13.51	13.51	951,018
30 May 12	13.50500 -0.35	13.83	13.46	13.81	312,822
29 May 12	13.85500 +0.05	13.98	13.74	13.95	258,099
28 May 12	13.80000 +0.00	13.98	13.73	13.85	131,636
25 May 12	13.80000 +0.16	13.94	13.60	13.60	269,203
24 May 12	13.63500 -0.10	13.83	13.56	13.75	364,651
23 May 12	13.74000 -0.31	14.01	13.68	13.95	339,634
22 May 12	14.04500 +0.23	14.09	13.75	13.89	356,400
21 May 12	13.81500 +0.01	13.92	13.74	13.77	208,288
18 May 12	13.80000 -0.23	13.94	13.66	13.89	345,056
17 May 12	14.03500 +0.02	14.23	13.93	14.02	226,063
16 May 12	14.01500 -0.30	14.21	13.84	14.19	457,499
15 May 12	14.31500 -0.21	14.66	14.22	14.66	311,723
14 May 12	14.52000 -0.13	14.68	14.43	14.60	180,454
11 May 12	14.64500 +0.04	14.68	14.48	14.60	264,661
10 May 12	14.60500 +0.31	14.99	14.34	14.41	509,877
09 May 12	14.29000 -0.11	14.50	14.13	14.50	484,209
08 May 12	14.40500 -0.41	14.89	14.34	14.83	347,214
07 May 12	14.82000 +0.09	14.90	14.46	14.50	333,585
04 May 12	14.73500 -0.09	14.85	14.61	14.85	438,530
03 May 12	14.82000 -0.27	15.21	14.81	15.21	405,703
02 May 12	15.09000 +0.15	15.33	14.99	15.05	374,110
30 Apr 12	14.94000 +0.05	14.98	14.82	14.95	249,812
27 Apr 12	14.89000 -0.01	14.98	14.73	14.82	345,164
26 Apr 12	14.90000 +0.03	14.97	14.77	14.85	350,202
25 Apr 12	14.87000 +0.75	15.14	14.14	14.26	938,692
24 Apr 12	14.12000 +0.11	14.19	13.97	14.19	386,063
23 Apr 12	14.00500 -0.20	14.06	13.89	14.04	505,024
20 Apr 12	14.20500 +0.36	14.23	13.79	13.84	637,491
19 Apr 12	13.84000 -0.07	14.12	13.76	14.02	545,876
18 Apr 12	13.91000 -0.28	14.20	13.85	14.13	506,587
17 Apr 12	14.18500 +0.33	14.19	13.70	13.89	619,606
16 Apr 12	13.85500 +0.23	13.91	13.46	13.58	601,662
13 Apr 12	13.62000 -0.28	13.86	13.50	13.86	502,312
12 Apr 12	13.90000 +0.25	13.91	13.69	13.73	464,460
11 Apr 12	13.65000 +0.15	13.78	13.52	13.52	452,483
10 Apr 12	13.50000 -0.42	13.89	13.47	13.84	515,369
05 Apr 12	13.92000 +0.05	14.05	13.80	13.90	381,581
04 Apr 12	13.87500 -0.62	14.43	13.82	14.40	531,285
03 Apr 12	14.49500 +0.10	14.67	14.39	14.43	600,398
02 Apr 12	14.39000 +0.26	14.39	14.10	14.11	447,986
30 Mar 12	14.13000 +0.27	14.13	13.85	13.99	445,370
29 Mar 12	13.86000 -0.08	14.06	13.84	13.85	406,220
28 Mar 12	13.93500 +0.07	14.40	13.87	13.90	861,343
27 Mar 12	13.87000 +0.22	13.94	13.67	13.74	527,825
26 Mar 12	13.65000 +0.16	13.79	13.48	13.56	280,393
23 Mar 12	13.49000 +0.00	13.69	13.44	13.49	379,574
22 Mar 12	13.49000 -0.07	13.66	13.44	13.56	387,301
21 Mar 12	13.55500 -0.01	13.76	13.46	13.61	415,299
20 Mar 12	13.57000 -0.20	13.77	13.48	13.76	589,122
19 Mar 12	13.76500 +0.28	13.85	13.44	13.44	442,472
16 Mar 12	13.49000 -0.24	13.83	13.36	13.70	1,084,022
15 Mar 12	13.73000 -0.12	13.89	13.53	13.89	475,491
14 Mar 12	13.85000 -0.13	14.25	13.81	14.11	575,458
13 Mar 12	13.97500 -0.07	14.15	13.70	13.74	736,632
12 Mar 12	14.05000 -0.13	14.28	14.02	14.21	192,321
09 Mar 12	14.18000 +0.26	14.18	13.86	13.93	573,818
08 Mar 12	13.92500 +0.20	14.00	13.72	13.80	332,777
07 Mar 12	13.72500 +0.23	13.81	13.49	13.52	338,930
06 Mar 12	13.50000 -0.85	14.30	13.43	14.30	659,319
05 Mar 12	14.35500 +0.00	14.42	14.18	14.31	324,348
02 Mar 12	14.35500 -0.13	14.54	14.27	14.53	237,768
01 Mar 12	14.48500 -0.01	14.53	14.34	14.48	297,464
29 Feb 12	14.49000 -0.14	14.60	14.32	14.60	475,602
28 Feb 12	14.62500 +0.12	14.68	14.48	14.55	215,704
27 Feb 12	14.50500 -0.27	14.70	14.04	14.70	566,797
24 Feb 12	14.77500 +0.03	14.94	14.74	14.86	214,574
23 Feb 12	14.74000 -0.07	14.86	14.59	14.76	227,931
22 Feb 12	14.81500 +0.03	14.85	14.70	14.80	234,217
21 Feb 12	14.78500 +0.14	14.86	14.64	14.69	280,024
20 Feb 12	14.64500 +0.11	14.79	14.39	14.56	277,533
17 Feb 12	14.53500 -0.15	14.84	14.48	14.82	312,823
16 Feb 12	14.68500 -0.13	14.76	14.56	14.74	223,134
15 Feb 12	14.81500 +0.00	14.89	14.77	14.89	167,314
14 Feb 12	14.81500 +0.16	14.89	14.57	14.58	236,728
13 Feb 12	14.65000 +0.09	14.74	14.56	14.61	242,104
10 Feb 12	14.56000 -0.20	14.68	14.43	14.65	550,827
09 Feb 12	14.76000 +0.02	14.84	14.64	14.76	281,028
08 Feb 12	14.74500 -0.01	14.88	14.65	14.79	329,824
07 Feb 12	14.75500 +0.11	14.79	14.45	14.65	365,004
06 Feb 12	14.64500 -0.07	14.74	14.57	14.66	290,831
03 Feb 12	14.72000 +0.15	14.80	14.51	14.55	322,606
02 Feb 12	14.57500 +0.02	14.65	14.48	14.52	299,744
01 Feb 12	14.55500 +0.28	14.60	14.30	14.30	643,197
31 Jan 12	14.28000 +0.06	14.44	14.23	14.23	394,511
30 Jan 12	14.21500 -0.05	14.34	14.13	14.19	386,040
27 Jan 12	14.26500 -0.10	14.44	14.25	14.25	412,507
26 Jan 12	14.36500 +0.16	14.45	14.11	14.28	393,255
25 Jan 12	14.20000 +0.03	14.32	14.11	14.21	208,455
24 Jan 12	14.17000 -0.13	14.33	14.12	14.18	248,144
23 Jan 12	14.30000 +0.03	14.40	14.26	14.36	243,199
20 Jan 12	14.27500 -0.08	14.48	14.26	14.35	421,151
19 Jan 12	14.35000 -0.09	14.50	14.31	14.49	392,918
18 Jan 12	14.44500 +0.05	14.52	14.25	14.35	527,466
17 Jan 12	14.39500 +0.28	14.40	14.09	14.20	459,431
16 Jan 12	14.12000 +0.06	14.18	13.94	14.01	160,145
13 Jan 12	14.06500 -0.11	14.28	13.92	14.18	252,087
12 Jan 12	14.17500 +0.18	14.26	14.00	14.00	305,718
11 Jan 12	14.00000 -0.02	14.01	13.82	13.95	261,180
10 Jan 12	14.02000 +0.07	14.14	13.89	14.00	341,556
09 Jan 12	13.95000 -0.01	14.01	13.84	13.95	321,577
06 Jan 12	13.95500 -0.09	14.17	13.85	14.13	288,823
05 Jan 12	14.04500 -0.10	14.29	13.89	14.11	569,724
04 Jan 12	14.15000 -0.05	14.27	14.06	14.07	226,449
03 Jan 12	14.20000 +0.30	14.29	14.00	14.00	334,719
02 Jan 12	13.90500 +0.10	13.97	13.73	13.80	202,879
30 Dec 11	13.80000 -0.05	13.93	13.76	13.93	75,673
29 Dec 11	13.85500 +0.10	13.89	13.74	13.76	122,429
28 Dec 11	13.75500 -0.03	13.94	13.72	13.79	152,799
27 Dec 11	13.79000 +0.04	13.85	13.76	13.80	44,940
23 Dec 11	13.75000 -0.05	13.87	13.66	13.86	109,535
22 Dec 11	13.79500 +0.09	13.88	13.70	13.80	167,513
21 Dec 11	13.70500 -0.17	13.93	13.66	13.93	218,148
20 Dec 11	13.87500 +0.25	13.88	13.61	13.63	792,980
19 Dec 11	13.62500 -0.03	13.70	13.49	13.49	322,558
16 Dec 11	13.65500 -0.01	13.81	13.58	13.66	351,660
15 Dec 11	13.66000 +0.15	13.84	13.38	13.56	331,784
14 Dec 11	13.51000 -0.39	13.85	13.49	13.81	321,972
13 Dec 11	13.90500 +0.15	13.97	13.72	13.82	185,482
12 Dec 11	13.75500 -0.28	14.11	13.76	14.00	287,744
09 Dec 11	14.04000 -0.05	14.16	13.71	13.92	300,922
08 Dec 11	14.08500 -0.06	14.28	13.94	14.20	510,185
07 Dec 11	14.14000 -0.11	14.35	13.98	14.32	456,445
06 Dec 11	14.25000 -0.03	14.28	13.99	14.06	418,746
05 Dec 11	14.28000 +0.09	14.31	14.19	14.27	341,388
02 Dec 11	14.18500 -0.01	14.37	14.14	14.36	298,654
01 Dec 11	14.19500 -0.13	14.36	14.19	14.31	381,110
30 Nov 11	14.32000 +0.26	14.41	13.91	13.94	844,524
29 Nov 11	14.05500 +0.24	14.07	13.74	13.78	379,855
28 Nov 11	13.82000 +0.40	13.86	13.56	13.56	347,506
25 Nov 11	13.42000 +0.04	13.52	13.30	13.37	320,190
24 Nov 11	13.38000 +0.02	13.58	13.37	13.39	381,023
23 Nov 11	13.36000 +0.13	13.47	13.10	13.11	580,993
22 Nov 11	13.22500 -0.14	13.49	13.19	13.35	566,609
21 Nov 11	13.36500 -0.56	13.85	13.33	13.68	542,535
18 Nov 11	13.92000 -0.02	13.95	13.81	13.81	413,283
17 Nov 11	13.94000 -0.21	14.23	13.91	14.11	495,472
16 Nov 11	14.15000 -0.07	14.39	14.12	14.15	504,710
15 Nov 11	14.22000 -0.02	14.34	14.06	14.15	334,906
14 Nov 11	14.24500 -0.15	14.50	14.20	14.47	374,808
11 Nov 11	14.39000 +0.68	14.48	13.67	13.75	1,237,087
10 Nov 11	13.71000 +0.06	13.74	13.19	13.52	577,503
09 Nov 11	13.64500 -0.47	14.19	13.64	13.99	584,799
08 Nov 11	14.11500 +0.24	14.20	13.70	13.70	410,492
07 Nov 11	13.87500 -0.19	14.11	13.69	14.00	626,651
04 Nov 11	14.06000 +0.03	14.20	13.91	14.11	660,659
03 Nov 11	14.03000 +0.39	14.09	13.36	13.44	432,855
02 Nov 11	13.64000 +0.12	13.76	13.49	13.73	499,845
01 Nov 11	13.52500 -0.74	13.90	13.26	13.77	707,635
31 Oct 11	14.26500 +0.01	14.35	14.16	14.16	322,292
28 Oct 11	14.25500 -0.08	14.44	14.15	14.40	405,585
27 Oct 11	14.33500 +0.17	14.47	14.23	14.40	454,286
26 Oct 11	14.16500 -0.07	14.33	14.12	14.23	483,829
25 Oct 11	14.24000 -0.28	14.53	14.00	14.40	607,931
24 Oct 11	14.51500 +0.26	14.54	14.19	14.30	377,411
21 Oct 11	14.25500 +0.50	14.26	13.81	13.85	378,314
20 Oct 11	13.75500 -0.13	14.31	13.66	13.77	887,227
19 Oct 11	13.88500 +0.30	13.89	13.60	13.60	481,964
18 Oct 11	13.59000 +0.10	13.69	13.24	13.30	477,881
17 Oct 11	13.49500 -0.19	13.78	13.34	13.70	634,471
14 Oct 11	13.68500 +0.27	13.70	13.37	13.37	411,821
13 Oct 11	13.41500 +0.14	13.41	13.18	13.20	550,778
12 Oct 11	13.27000 +0.28	13.27	12.94	12.99	413,586
11 Oct 11	12.99000 +0.08	13.05	12.90	12.95	344,903
10 Oct 11	12.91000 +0.32	12.94	12.58	12.61	261,527
07 Oct 11	12.58500 +0.05	12.70	12.44	12.56	316,573
06 Oct 11	12.53500 +0.64	12.53	11.87	11.94	799,178
05 Oct 11	11.90000 +0.33	12.08	11.76	11.81	726,828
04 Oct 11	11.57000 -0.62	12.06	11.44	12.06	1,019,213
03 Oct 11	12.18500 -0.54	12.52	12.05	12.50	727,681
30 Sep 11	12.73000 -0.20	12.89	12.56	12.74	502,757
29 Sep 11	12.93000 +0.13	13.01	12.66	12.66	475,021
28 Sep 11	12.80500 -0.19	13.18	12.72	12.86	837,083
27 Sep 11	12.99500 +0.19	13.11	12.88	13.02	999,241
26 Sep 11	12.80000 -0.14	13.11	12.68	12.69	635,556
23 Sep 11	12.94000 +0.04	13.01	12.53	12.91	484,106
22 Sep 11	12.90000 -0.74	13.35	12.87	13.30	552,769
21 Sep 11	13.63500 -0.16	13.78	13.59	13.75	514,993
20 Sep 11	13.79500 +0.37	13.80	13.31	13.31	340,064
19 Sep 11	13.42500 -0.07	13.51	13.20	13.29	583,394
16 Sep 11	13.50000 +0.11	13.73	13.27	13.41	2,201,111
15 Sep 11	13.38500 +0.48	13.49	13.00	13.06	572,167
14 Sep 11	12.91000 +0.13	12.98	12.59	12.59	356,934
13 Sep 11	12.78500 +0.11	12.99	12.43	12.88	405,692
12 Sep 11	12.67000 -0.35	12.74	12.40	12.65	375,390
09 Sep 11	13.02000 -0.29	13.44	12.99	13.20	361,886
08 Sep 11	13.31000 +0.29	13.40	12.99	13.07	593,940
07 Sep 11	13.02500 +0.71	13.06	12.48	12.50	585,109
06 Sep 11	12.31000 -0.04	12.50	12.15	12.32	542,991
05 Sep 11	12.35000 -0.32	12.57	12.31	12.41	656,837
02 Sep 11	12.67500 -0.35	12.88	12.45	12.86	687,555
01 Sep 11	13.02500 +0.36	13.03	12.45	12.73	839,571
31 Aug 11	12.66500 +0.29	12.77	12.35	12.37	909,548
30 Aug 11	12.37500 +0.31	12.43	12.02	12.15	829,207
29 Aug 11	12.06500 +0.12	12.18	12.00	12.15	264,018
26 Aug 11	11.94500 +0.09	11.96	11.70	11.76	512,929
25 Aug 11	11.85500 -0.09	12.14	11.77	11.99	749,653
24 Aug 11	11.94500 +0.57	11.96	11.45	11.45	966,850
23 Aug 11	11.37000 +0.20	11.53	11.18	11.36	657,775
22 Aug 11	11.17000 +0.16	11.36	10.86	10.86	1,097,005
19 Aug 11	11.00500 -0.06	11.30	10.58	10.73	1,303,886
18 Aug 11	11.07000 -0.65	11.65	10.91	11.56	1,123,642
17 Aug 11	11.71500 -0.64	12.22	11.53	12.18	1,551,654
16 Aug 11	12.35500 -0.39	12.85	12.18	12.77	902,597
15 Aug 11	12.74500 +0.07	13.02	12.65	12.92	417,218
12 Aug 11	12.67000 +0.39	12.77	12.20	12.23	931,125
11 Aug 11	12.28500 +0.24	12.47	11.74	12.34	1,204,287
10 Aug 11	12.04500 -0.31	12.82	11.92	12.36	1,024,675
09 Aug 11	12.35500 +0.66	12.38	11.05	11.53	1,546,313
08 Aug 11	11.69000 -0.82	12.60	11.65	12.24	926,590
05 Aug 11	12.50500 -0.32	12.78	11.78	12.00	1,294,018
04 Aug 11	12.82500 -0.69	13.85	12.74	13.74	1,067,667
03 Aug 11	13.51000 -0.28	13.80	13.30	13.54	1,003,913
02 Aug 11	13.79500 -0.46	14.25	13.74	14.15	961,282
01 Aug 11	14.25500 +0.09	14.58	14.16	14.35	744,120
29 Jul 11	14.17000 +0.00	14.19	13.90	14.05	464,351
28 Jul 11	14.17000 -0.15	14.33	13.96	14.22	767,047
27 Jul 11	14.32000 -0.12	14.46	14.22	14.31	874,408
26 Jul 11	14.44000 +0.05	14.48	14.07	14.34	571,529
25 Jul 11	14.38500 +0.01	14.49	14.27	14.38	256,881
22 Jul 11	14.37500 +0.01	14.54	14.30	14.37	329,481
21 Jul 11	14.37000 +0.10	14.44	14.16	14.25	466,693
20 Jul 11	14.27500 +0.25	14.30	14.04	14.07	387,626
19 Jul 11	14.02000 +0.15	14.10	13.90	13.94	1,032,774
18 Jul 11	13.87500 -0.02	13.95	13.76	13.82	810,548
15 Jul 11	13.89000 +0.10	13.91	13.52	13.73	569,793
14 Jul 11	13.79500 -0.15	13.92	13.78	13.84	599,774
13 Jul 11	13.95000 -0.09	14.15	13.80	14.03	818,637
12 Jul 11	14.04000 +0.04	14.09	13.54	13.75	982,191
11 Jul 11	14.00000 -0.36	14.34	13.90	14.23	564,107
08 Jul 11	14.36000 -0.33	14.79	14.35	14.69	677,596
07 Jul 11	14.68500 +0.38	14.69	14.32	14.35	600,207
06 Jul 11	14.31000 +0.11	14.39	14.18	14.25	809,214
05 Jul 11	14.20000 +0.02	14.31	14.15	14.15	865,492
04 Jul 11	14.17500 +0.11	14.30	14.01	14.01	443,039
01 Jul 11	14.06000 -0.43	14.47	13.95	14.43	1,142,463
30 Jun 11	14.49500 +0.21	14.55	14.28	14.30	684,877
29 Jun 11	14.28500 +0.28	14.44	14.01	14.05	1,129,359
28 Jun 11	14.00000 +0.31	14.05	13.72	13.72	504,787
27 Jun 11	13.69000 -0.03	13.80	13.58	13.58	677,781
24 Jun 11	13.72000 +0.34	13.80	13.44	13.44	934,266
23 Jun 11	13.38500 -0.20	13.63	13.37	13.51	418,895
22 Jun 11	13.58500 +0.02	13.66	13.52	13.52	466,112
21 Jun 11	13.56500 +0.21	13.68	13.37	13.37	545,912
20 Jun 11	13.35000 -0.03	13.44	13.21	13.21	517,726
17 Jun 11	13.38500 +0.03	13.59	13.22	13.34	972,954
16 Jun 11	13.35500 -0.21	13.51	13.25	13.47	758,444
15 Jun 11	13.56500 -0.18	13.72	13.47	13.69	539,866
14 Jun 11	13.74500 +0.13	13.82	13.59	13.60	668,023
13 Jun 11	13.61500 +0.09	13.73	13.40	13.46	369,608
10 Jun 11	13.53000 -0.29	13.79	13.47	13.79	643,086
09 Jun 11	13.82000 +0.28	13.88	13.37	13.51	631,945
08 Jun 11	13.54000 -0.19	13.77	13.53	13.70	624,617
07 Jun 11	13.73000 -0.14	14.08	13.63	13.83	963,892
06 Jun 11	13.86500 +0.39	13.89	13.45	13.45	896,840
03 Jun 11	13.47500 +0.08	13.55	13.35	13.36	940,866
02 Jun 11	13.40000 -0.20	13.50	13.24	13.46	301,930
01 Jun 11	13.60500 +0.06	13.74	13.41	13.53	498,328
31 May 11	13.54000 +0.02	13.54	13.41	13.47	991,226
30 May 11	13.51500 +0.36	13.52	13.17	13.19	400,490
27 May 11	13.15500 -0.13	13.22	12.99	13.15	508,594
26 May 11	13.28000 -0.04	13.41	13.24	13.41	352,387
25 May 11	13.32000 -0.02	13.39	13.17	13.24	373,506
24 May 11	13.33500 +0.01	13.42	13.15	13.29	905,745
23 May 11	13.33000 -0.34	13.55	13.30	13.55	370,851
20 May 11	13.67000 +0.08	13.74	13.59	13.66	412,508
19 May 11	13.59000 +0.03	13.88	13.30	13.45	894,215
18 May 11	13.56000 +0.40	13.58	13.18	13.22	655,029
17 May 11	13.16500 -0.27	13.38	13.01	13.34	747,374
16 May 11	13.43000 -0.15	13.59	13.33	13.51	698,865
13 May 11	13.58000 +0.16	13.63	13.44	13.50	604,250
12 May 11	13.42000 -0.32	13.78	13.31	13.61	912,488
11 May 11	13.74500 +0.13	13.88	13.61	13.65	476,821
10 May 11	13.62000 -0.11	13.78	13.62	13.74	341,189
09 May 11	13.72500 +0.16	13.80	13.55	13.56	432,031
06 May 11	13.56000 -0.09	13.80	13.55	13.70	732,076
05 May 11	13.64500 +0.03	13.93	13.48	13.69	847,908
04 May 11	13.61500 +0.34	13.68	13.20	13.20	810,142
03 May 11	13.27500 -0.05	13.36	13.22	13.32	434,098
02 May 11	13.32000 +0.09	13.39	13.19	13.19	296,750
29 Apr 11	13.23000 +0.00	13.23	13.10	13.20	228,498
28 Apr 11	13.22500 +0.02	13.28	12.95	13.25	445,686
27 Apr 11	13.20500 -0.02	13.31	13.13	13.23	429,659
26 Apr 11	13.22500 +0.20	13.35	12.93	13.03	740,872
21 Apr 11	13.02000 +0.11	13.02	12.87	12.94	377,626
20 Apr 11	12.91000 +0.22	12.93	12.65	12.72	699,839
19 Apr 11	12.68500 +0.11	12.72	12.61	12.66	309,025
18 Apr 11	12.58000 -0.19	12.84	12.49	12.82	520,549
15 Apr 11	12.77000 +0.08	12.81	12.64	12.70	546,071
14 Apr 11	12.69000 -0.05	12.84	12.52	12.70	560,185
13 Apr 11	12.74000 +0.38	12.80	12.35	12.35	460,441
12 Apr 11	12.36500 -0.32	12.70	12.36	12.64	553,693
11 Apr 11	12.68500 +0.02	12.77	12.44	12.52	541,821
08 Apr 11	12.66500 -0.07	12.82	12.60	12.82	345,669
07 Apr 11	12.73500 -0.01	12.81	12.66	12.75	450,876
06 Apr 11	12.74000 -0.04	12.84	12.56	12.79	481,960
05 Apr 11	12.78000 +0.06	12.78	12.64	12.64	437,559
04 Apr 11	12.71500 +0.01	12.74	12.56	12.70	326,822
01 Apr 11	12.71000 +0.01	12.75	12.50	12.70	568,968
31 Mar 11	12.70000 +0.22	12.73	12.47	12.50	709,930
30 Mar 11	12.48500 +0.11	12.60	12.38	12.39	720,072
29 Mar 11	12.37000 -0.13	12.55	12.21	12.55	382,140
28 Mar 11	12.50000 +0.17	12.51	12.25	12.31	325,394
25 Mar 11	12.33000 -0.12	12.56	12.30	12.46	430,933
24 Mar 11	12.45000 +0.30	12.45	12.09	12.09	644,199
23 Mar 11	12.15000 +0.11	12.18	11.99	12.11	542,116
22 Mar 11	12.04000 +0.04	12.20	11.98	12.05	679,540
21 Mar 11	12.00000 +0.39	12.05	11.59	11.59	811,108
18 Mar 11	11.61000 +0.11	11.74	11.41	11.60	1,053,019
17 Mar 11	11.50000 +0.16	11.60	11.28	11.40	975,201
16 Mar 11	11.34000 -0.10	11.77	11.34	11.47	1,102,498
15 Mar 11	11.43500 -0.80	12.09	11.31	11.98	1,455,016
14 Mar 11	12.24000 -0.07	12.48	11.98	12.09	580,150
11 Mar 11	12.31000 -0.07	12.36	12.23	12.25	419,963
10 Mar 11	12.38000 -0.29	12.61	12.38	12.61	450,576
09 Mar 11	12.67000 +0.16	12.85	12.52	12.59	854,869
08 Mar 11	12.51000 -0.07	12.65	12.36	12.65	544,827
07 Mar 11	12.58000 +0.06	12.70	12.40	12.51	526,752
04 Mar 11	12.52000 +0.01	12.73	12.44	12.46	732,834
03 Mar 11	12.51000 +0.13	12.55	12.28	12.37	574,492
02 Mar 11	12.38500 +0.03	12.48	12.16	12.27	599,281
01 Mar 11	12.35000 -0.20	12.64	12.28	12.55	590,923
28 Feb 11	12.55000 +0.28	12.58	12.20	12.20	569,201
25 Feb 11	12.27500 +0.49	12.37	11.75	11.78	886,916
24 Feb 11	11.78000 -0.18	11.97	11.65	11.88	781,102
23 Feb 11	11.96000 +0.19	12.09	11.60	11.73	1,037,540
22 Feb 11	11.76500 -0.04	11.91	11.41	11.75	849,583
21 Feb 11	11.80500 -0.02	11.93	11.75	11.82	424,425
18 Feb 11	11.83000 -0.37	12.24	11.79	12.24	1,181,089
17 Feb 11	12.20000 +0.00	12.40	12.19	12.26	859,217
16 Feb 11	12.20000 -0.02	12.38	12.16	12.20	619,518
15 Feb 11	12.22000 -0.21	12.47	12.16	12.41	510,996
14 Feb 11	12.43000 -0.15	12.59	12.38	12.52	490,581
11 Feb 11	12.58000 +0.03	12.60	12.35	12.50	393,226
10 Feb 11	12.55000 +0.24	12.55	12.24	12.34	823,331
09 Feb 11	12.31500 -0.03	12.59	12.31	12.39	563,632
08 Feb 11	12.34500 -0.15	12.55	12.15	12.50	579,200
07 Feb 11	12.49500 +0.25	12.52	12.20	12.24	475,652
04 Feb 11	12.24500 +0.14	12.38	12.01	12.15	588,160
03 Feb 11	12.10000 +0.19	12.24	11.86	11.92	923,249
02 Feb 11	11.91500 -0.30	12.38	11.73	12.24	867,122
01 Feb 11	12.21000 +0.10	12.27	12.07	12.20	512,068
31 Jan 11	12.11500 -0.03	12.23	11.94	12.06	564,156
28 Jan 11	12.14500 +0.05	12.46	12.06	12.10	488,590
27 Jan 11	12.09500 -0.08	12.27	11.91	12.17	779,395
26 Jan 11	12.17500 +0.31	12.47	11.91	11.97	816,370
25 Jan 11	11.86500 -0.34	12.28	11.71	12.28	1,084,746
24 Jan 11	12.20500 -0.16	12.50	12.01	12.36	398,857
21 Jan 11	12.37000 +0.23	12.69	12.08	12.17	622,891
20 Jan 11	12.14000 -0.51	12.70	12.07	12.60	866,374
19 Jan 11	12.64500 -0.16	12.89	12.65	12.89	380,796
18 Jan 11	12.80500 +0.14	12.95	12.61	12.63	440,965
17 Jan 11	12.66500 +0.03	12.66	12.48	12.60	318,312
14 Jan 11	12.63500 +0.26	12.66	12.21	12.36	705,604
13 Jan 11	12.38000 +0.06	12.61	12.30	12.30	803,382
12 Jan 11	12.32000 +0.23	12.35	12.01	12.09	540,301
11 Jan 11	12.09000 +0.32	12.11	11.85	11.85	613,894
10 Jan 11	11.76500 -0.11	11.92	11.71	11.85	432,956
07 Jan 11	11.88000 -0.27	12.18	11.85	12.18	530,398
06 Jan 11	12.15000 +0.00	12.35	12.06	12.06	336,513
05 Jan 11	12.15000 -0.01	12.20	11.69	12.09	741,251
04 Jan 11	12.15500 +0.05	12.35	12.10	12.13	327,106
03 Jan 11	12.10000 -0.06	12.35	12.08	12.32	199,773
30 Dec 10	12.16500 +0.00	12.29	12.00	12.10	201,228
29 Dec 10	12.16500 +0.00	12.20	12.07	12.07	145,420
28 Dec 10	12.16500 +0.10	12.18	12.07	12.09	94,328
27 Dec 10	12.06500 -0.14	12.26	12.01	12.25	156,944
23 Dec 10	12.20500 +0.01	12.33	11.98	12.10	224,042
22 Dec 10	12.20000 -0.25	12.45	12.12	12.42	371,492
21 Dec 10	12.45000 +0.47	12.55	11.85	12.00	678,332
20 Dec 10	11.98000 +0.07	12.05	11.91	11.99	384,599
17 Dec 10	11.91000 -0.13	12.18	11.91	12.08	945,584
16 Dec 10	12.04000 +0.10	12.07	11.85	11.85	504,890
15 Dec 10	11.93500 +0.04	11.96	11.76	11.95	531,398
14 Dec 10	11.90000 -0.06	11.99	11.80	11.99	276,218
13 Dec 10	11.96000 +0.41	11.98	11.53	11.53	569,684
10 Dec 10	11.55000 -0.17	11.79	11.47	11.57	945,910
09 Dec 10	11.72000 -0.01	11.81	11.57	11.80	333,290
08 Dec 10	11.73500 +0.15	11.73	11.44	11.61	399,859
07 Dec 10	11.58500 -0.06	11.84	11.58	11.79	409,700
06 Dec 10	11.64500 -0.10	11.73	11.44	11.66	356,841
03 Dec 10	11.75000 +0.20	11.89	11.48	11.48	908,057
02 Dec 10	11.54500 +0.49	11.55	11.03	11.10	1,066,430
01 Dec 10	11.05500 +0.16	11.15	10.80	10.94	1,065,507
30 Nov 10	10.89500 -0.08	11.06	10.81	10.93	582,100
29 Nov 10	10.98000 -0.32	11.45	10.97	11.40	463,772
26 Nov 10	11.30000 +0.26	11.34	10.94	11.02	473,025
25 Nov 10	11.04500 -0.19	11.35	11.02	11.35	691,765
24 Nov 10	11.24000 -0.05	11.30	10.94	11.20	717,772
23 Nov 10	11.29000 +0.02	11.39	11.20	11.27	716,938
22 Nov 10	11.27000 +0.09	11.37	11.22	11.30	490,128
19 Nov 10	11.18000 -0.07	11.32	11.15	11.28	469,703
18 Nov 10	11.25500 +0.07	11.38	11.13	11.13	520,300
17 Nov 10	11.18500 +0.18	11.38	10.95	10.98	546,544
16 Nov 10	11.00500 -0.49	11.48	11.01	11.48	896,773
15 Nov 10	11.50000 +0.60	11.67	10.77	10.90	2,292,387
12 Nov 10	10.90500 -0.88	11.68	10.88	11.55	3,639,004
11 Nov 10	11.78000 -1.20	12.48	11.65	12.48	3,483,174
10 Nov 10	12.98000 -0.07	13.14	12.90	12.95	671,076
09 Nov 10	13.05000 +0.14	13.14	12.82	12.82	594,059
08 Nov 10	12.91500 -0.23	13.20	12.73	13.15	522,845
05 Nov 10	13.15000 +0.10	13.21	12.85	13.03	668,845
04 Nov 10	13.04500 +0.02	13.20	12.85	13.18	534,333
03 Nov 10	13.02000 +0.00	13.13	12.91	13.10	343,416
02 Nov 10	13.02000 +0.02	13.09	12.84	13.05	471,691
01 Nov 10	13.00000 +0.13	13.36	12.91	12.93	417,707
29 Oct 10	12.87500 -0.06	12.98	12.75	12.94	554,522
28 Oct 10	12.93000 +0.16	12.99	12.72	12.72	538,465
27 Oct 10	12.76500 -0.13	12.89	12.61	12.71	510,143
26 Oct 10	12.90000 -0.23	13.10	12.57	13.10	792,855
25 Oct 10	13.12500 -0.19	13.60	12.97	13.35	959,309
22 Oct 10	13.32000 +0.59	13.46	12.76	12.76	1,282,119
21 Oct 10	12.73500 +0.34	12.99	12.35	12.40	1,413,694
20 Oct 10	12.39500 +0.56	12.50	11.82	11.85	1,205,597
19 Oct 10	11.84000 -0.05	11.90	11.74	11.90	348,152
18 Oct 10	11.88500 +0.03	11.94	11.77	11.77	313,426
15 Oct 10	11.85000 +0.01	11.90	11.74	11.85	313,510
14 Oct 10	11.84000 -0.01	11.94	11.81	11.92	311,765
13 Oct 10	11.84500 +0.13	11.94	11.72	11.73	417,131
12 Oct 10	11.71500 +0.03	11.75	11.63	11.72	297,982
11 Oct 10	11.69000 +0.25	11.73	11.52	11.52	461,239
08 Oct 10	11.43500 -0.08	11.53	11.34	11.43	471,536
07 Oct 10	11.51500 -0.03	11.61	11.47	11.50	756,097
06 Oct 10	11.55000 -0.13	11.73	11.50	11.68	541,335
05 Oct 10	11.68000 +0.08	11.72	11.47	11.55	492,661
04 Oct 10	11.60000 -0.21	11.89	11.60	11.85	492,194
01 Oct 10	11.81500 -0.05	11.93	11.75	11.93	558,059
30 Sep 10	11.86000 +0.09	11.98	11.70	11.75	487,711
29 Sep 10	11.76500 +0.01	11.90	11.72	11.80	470,223
28 Sep 10	11.76000 +0.15	11.91	11.50	11.65	825,890
27 Sep 10	11.61000 +0.10	11.70	11.51	11.51	418,348
24 Sep 10	11.50500 +0.02	11.59	11.27	11.40	454,827
23 Sep 10	11.48500 +0.09	11.52	11.31	11.39	432,672
22 Sep 10	11.39000 -0.18	11.66	11.36	11.66	534,282
21 Sep 10	11.57500 +0.29	11.75	11.27	11.35	1,229,623
20 Sep 10	11.28500 +0.53	11.28	10.82	10.85	841,856
17 Sep 10	10.75500 +0.06	10.90	10.59	10.89	891,170
16 Sep 10	10.70000 +0.02	10.73	10.40	10.53	314,521
15 Sep 10	10.67500 -0.07	10.80	10.62	10.80	579,461
14 Sep 10	10.75000 +0.02	10.91	10.65	10.80	384,319
13 Sep 10	10.73500 -0.12	11.00	10.67	10.90	466,762
10 Sep 10	10.85000 +0.13	10.86	10.65	10.69	535,830
09 Sep 10	10.72000 +0.26	10.72	10.35	10.35	677,438
08 Sep 10	10.46500 +0.07	10.48	10.28	10.35	412,794
07 Sep 10	10.40000 -0.09	10.56	10.35	10.52	489,714
06 Sep 10	10.49000 -0.01	10.60	10.31	10.57	343,925
03 Sep 10	10.49500 +0.25	10.53	10.23	10.23	790,409
02 Sep 10	10.24500 -0.12	10.39	10.17	10.30	977,549
01 Sep 10	10.36500 +0.25	10.42	10.10	10.17	906,244
31 Aug 10	10.11500 +0.01	10.12	9.89	9.93	512,747
30 Aug 10	10.10500 +0.03	10.12	9.92	10.10	500,455
27 Aug 10	10.07000 +0.67	10.09	9.26	9.44	1,334,254
26 Aug 10	9.40000 +0.22	9.51	9.21	9.25	518,449
25 Aug 10	9.18300 -0.11	9.35	9.14	9.25	518,291
24 Aug 10	9.29300 -0.02	9.42	9.27	9.31	773,335
23 Aug 10	9.31000 +0.04	9.34	9.24	9.30	370,791
20 Aug 10	9.27100 -0.18	9.50	9.21	9.46	392,436
19 Aug 10	9.44700 -0.07	9.65	9.42	9.55	326,308
18 Aug 10	9.51400 +0.03	9.56	9.41	9.43	363,491
17 Aug 10	9.48200 +0.15	9.50	9.27	9.36	450,795
16 Aug 10	9.33000 +0.01	9.39	9.19	9.39	363,615
13 Aug 10	9.31900 -0.07	9.47	9.17	9.44	487,560
12 Aug 10	9.38900 +0.04	9.41	9.15	9.35	676,062
11 Aug 10	9.35000 -0.18	9.57	9.28	9.53	698,038
10 Aug 10	9.52900 -0.07	9.60	9.47	9.53	235,743
09 Aug 10	9.60000 +0.09	9.65	9.53	9.56	335,629
06 Aug 10	9.50600 -0.04	9.62	9.41	9.53	707,244
05 Aug 10	9.54300 -0.12	9.76	9.52	9.70	866,856
04 Aug 10	9.66200 -0.22	9.86	9.66	9.86	689,548
03 Aug 10	9.88000 +0.20	9.89	9.63	9.63	934,647
02 Aug 10	9.68400 +0.18	9.81	9.52	9.55	633,182
30 Jul 10	9.50000 +0.00	9.57	9.43	9.45	1,043,501
29 Jul 10	9.50000 -0.10	9.61	9.49	9.53	508,294
28 Jul 10	9.59900 +0.15	9.68	9.44	9.59	773,188
27 Jul 10	9.44600 -0.15	9.63	9.44	9.63	691,768
26 Jul 10	9.59700 +0.08	9.63	9.49	9.60	653,101
23 Jul 10	9.52100 -0.07	9.66	9.47	9.64	668,030
22 Jul 10	9.58700 +0.30	9.64	9.18	9.31	581,363
21 Jul 10	9.28800 +0.08	9.40	9.24	9.35	675,317
20 Jul 10	9.20700 -0.18	9.57	9.13	9.43	587,559
19 Jul 10	9.38200 +0.04	9.45	9.24	9.37	530,073
16 Jul 10	9.34500 -0.01	9.44	9.27	9.36	787,033
15 Jul 10	9.35000 -0.19	9.53	9.34	9.48	482,652
14 Jul 10	9.53900 +0.07	9.57	9.40	9.55	619,984
13 Jul 10	9.46900 +0.15	9.49	9.26	9.26	661,145
12 Jul 10	9.31400 +0.17	9.33	9.17	9.20	756,282
09 Jul 10	9.14700 +0.07	9.24	9.12	9.17	431,487
08 Jul 10	9.08000 +0.07	9.21	9.04	9.16	786,669
07 Jul 10	9.01000 +0.08	9.02	8.70	8.87	907,153
06 Jul 10	8.93000 +0.29	8.96	8.68	8.71	602,968
05 Jul 10	8.64400 +0.01	8.81	8.62	8.70	515,686
02 Jul 10	8.63100 -0.06	8.85	8.61	8.81	850,611
01 Jul 10	8.68600 -0.35	8.95	8.60	8.93	1,910,099
30 Jun 10	9.03300 +0.01	9.16	9.00	9.10	754,955
29 Jun 10	9.02000 -0.37	9.33	9.02	9.31	712,136
28 Jun 10	9.38900 -0.02	9.53	9.31	9.40	512,331
25 Jun 10	9.41000 -0.05	9.55	9.38	9.44	574,149
24 Jun 10	9.45500 -0.35	9.88	9.45	9.82	666,590
23 Jun 10	9.80200 -0.08	9.90	9.74	9.81	565,021
22 Jun 10	9.87900 -0.04	9.98	9.68	9.92	620,361
21 Jun 10	9.92000 +0.03	10.13	9.87	10.13	762,270
18 Jun 10	9.89100 +0.00	9.97	9.80	9.93	1,142,505
17 Jun 10	9.89100 +0.24	9.99	9.61	9.70	1,110,403
16 Jun 10	9.65300 -0.19	9.94	9.59	9.85	1,147,136
15 Jun 10	9.84100 +0.05	9.92	9.72	9.80	570,143
14 Jun 10	9.79200 +0.14	9.83	9.73	9.79	566,376
11 Jun 10	9.65400 -0.13	9.85	9.58	9.85	931,780
10 Jun 10	9.78800 +0.10	9.87	9.56	9.67	974,824
09 Jun 10	9.68700 +0.26	9.71	9.45	9.49	1,065,954
08 Jun 10	9.42300 -0.24	9.79	9.34	9.65	1,464,877
07 Jun 10	9.66700 -0.17	9.77	9.60	9.70	1,330,923
04 Jun 10	9.84100 -0.34	10.27	9.81	10.13	1,176,703
03 Jun 10	10.18000 -0.12	10.22	10.06	10.19	1,208,037
02 Jun 10	10.30000 -0.16	10.40	10.11	10.39	1,098,208
01 Jun 10	10.46000 +0.02	10.47	10.06	10.43	912,062
31 May 10	10.44500 +0.09	10.44	10.23	10.29	453,003
28 May 10	10.35500 +0.03	10.46	10.23	10.34	736,795
27 May 10	10.32500 +0.49	10.32	9.85	9.91	1,064,014
26 May 10	9.83000 +0.24	10.06	9.69	9.80	1,455,826
25 May 10	9.59200 -0.36	9.78	9.42	9.72	1,078,019
24 May 10	9.95400 +0.00	10.07	9.80	9.96	493,642
21 May 10	9.95000 -0.04	10.22	9.82	9.99	1,334,323
20 May 10	9.99000 -0.14	10.21	9.72	10.15	1,335,544
19 May 10	10.12500 -0.38	10.44	10.10	10.35	955,441
18 May 10	10.50500 -0.09	10.77	10.45	10.68	535,234
17 May 10	10.59000 -0.04	10.67	10.32	10.55	952,962
14 May 10	10.63000 -0.32	11.06	10.58	11.04	1,465,866
13 May 10	10.95500 -0.28	11.35	10.92	11.32	1,233,922
12 May 10	11.24000 -0.15	11.35	11.15	11.35	1,381,881
11 May 10	11.38500 +0.14	11.40	10.99	11.21	1,016,893
10 May 10	11.24500 +0.79	11.26	10.78	10.89	1,419,480
07 May 10	10.45500 -0.28	10.59	10.10	10.27	2,023,926
06 May 10	10.73500 -0.26	11.07	10.63	10.85	1,485,413
05 May 10	10.99000 -0.16	11.15	10.87	11.09	1,140,628
04 May 10	11.15000 -0.26	11.59	11.09	11.49	1,125,554
03 May 10	11.41000 +0.07	11.43	11.24	11.38	758,616
30 Apr 10	11.33500 +0.02	11.46	11.25	11.32	1,287,186
29 Apr 10	11.32000 +0.20	11.36	11.02	11.08	1,101,561
28 Apr 10	11.11500 -0.28	11.34	11.01	11.26	1,755,329
27 Apr 10	11.39000 -0.59	11.99	11.36	11.98	1,456,109
26 Apr 10	11.98000 +0.13	12.10	11.90	11.94	1,108,452
23 Apr 10	11.85000 -0.03	12.06	11.81	11.99	1,635,975
22 Apr 10	11.88000 -0.10	12.15	11.84	11.98	1,175,725
21 Apr 10	11.98500 -0.24	12.39	11.95	12.34	1,045,080
20 Apr 10	12.23000 +0.14	12.43	12.12	12.16	1,501,910
19 Apr 10	12.08500 +0.14	12.22	11.85	11.90	923,862
16 Apr 10	11.94500 -0.31	12.24	11.93	12.24	601,564
15 Apr 10	12.25500 +0.24	12.26	11.95	12.10	766,594
14 Apr 10	12.01500 +0.10	12.04	11.87	11.99	619,435
13 Apr 10	11.91500 -0.24	12.28	11.85	12.19	2,310,400
12 Apr 10	12.16000 +0.26	12.18	11.95	12.01	1,199,495
09 Apr 10	11.90000 +0.24	11.90	11.67	11.70	822,864
08 Apr 10	11.65500 -0.07	11.72	11.55	11.72	760,307
07 Apr 10	11.72000 +0.15	11.73	11.57	11.62	848,448
06 Apr 10	11.57000 +0.11	11.57	11.42	11.52	521,378
01 Apr 10	11.45500 +0.23	11.50	11.22	11.31	834,226
31 Mar 10	11.23000 -0.18	11.47	11.14	11.37	836,538
30 Mar 10	11.40500 +0.09	11.50	11.31	11.41	1,243,361
29 Mar 10	11.31000 +0.06	11.36	11.26	11.26	679,917
26 Mar 10	11.25000 -0.14	11.43	10.97	11.40	1,667,575
25 Mar 10	11.38500 -0.31	11.73	11.07	11.73	2,202,912
24 Mar 10	11.70000 +0.35	11.70	11.35	11.38	1,028,371
23 Mar 10	11.35000 +0.05	11.40	11.24	11.24	453,744
22 Mar 10	11.30000 -0.02	11.38	11.17	11.27	466,477
19 Mar 10	11.32000 +0.02	11.40	11.31	11.31	958,084
18 Mar 10	11.30000 -0.08	11.41	11.27	11.40	772,601
17 Mar 10	11.38000 +0.26	11.41	11.16	11.16	1,190,704
16 Mar 10	11.12000 -0.11	11.28	11.07	11.27	1,124,843
15 Mar 10	11.23000 -0.14	11.39	11.20	11.34	488,814
12 Mar 10	11.37000 -0.11	11.53	11.32	11.51	678,775
11 Mar 10	11.48500 -0.08	11.61	11.43	11.50	705,538
10 Mar 10	11.56000 +0.10	11.66	11.46	11.46	691,806
09 Mar 10	11.46000 -0.13	11.69	11.38	11.63	606,722
08 Mar 10	11.58500 -0.06	11.73	11.56	11.70	468,606
05 Mar 10	11.65000 +0.22	11.71	11.42	11.49	623,353
04 Mar 10	11.42500 -0.05	11.48	11.31	11.40	730,930
03 Mar 10	11.48000 +0.11	11.58	11.31	11.31	868,857
02 Mar 10	11.37000 -0.19	11.60	10.99	11.53	1,352,709
01 Mar 10	11.56500 +0.20	11.56	11.38	11.50	831,128
26 Feb 10	11.36000 +0.14	11.45	11.24	11.31	926,133
25 Feb 10	11.22000 -0.09	11.48	11.22	11.25	852,740
24 Feb 10	11.31000 -0.22	11.57	11.25	11.51	1,107,084
23 Feb 10	11.53000 -0.14	11.73	11.50	11.72	556,488
22 Feb 10	11.67000 -0.08	11.88	11.59	11.80	628,443
19 Feb 10	11.75000 +0.06	11.75	11.50	11.59	567,590
18 Feb 10	11.69000 -0.02	11.75	11.64	11.69	615,052
17 Feb 10	11.71000 +0.29	11.84	11.50	11.50	763,909
16 Feb 10	11.42000 +0.22	11.42	11.17	11.26	708,083
15 Feb 10	11.20000 +0.29	11.34	10.85	10.90	581,472
12 Feb 10	10.91000 -0.01	11.18	10.85	11.02	685,310
11 Feb 10	10.92000 -0.08	11.19	10.82	11.05	740,032
10 Feb 10	11.00000 -0.02	11.14	10.89	11.10	574,360
09 Feb 10	11.02000 +0.06	11.11	10.84	10.95	820,779
08 Feb 10	10.96000 +0.43	11.00	10.67	10.69	1,123,074
05 Feb 10	10.53500 -0.38	10.85	10.52	10.80	975,654
04 Feb 10	10.91000 -0.36	11.33	10.82	11.28	1,169,509
03 Feb 10	11.27000 +0.06	11.56	11.18	11.22	1,232,422
02 Feb 10	11.21000 +0.20	11.25	10.99	11.15	907,519
01 Feb 10	11.01000 +0.36	11.10	10.56	10.58	788,237
29 Jan 10	10.65500 -0.01	10.84	10.50	10.71	648,615
28 Jan 10	10.66000 +0.11	10.94	10.60	10.66	1,030,506
27 Jan 10	10.55000 +0.18	10.64	10.26	10.33	1,171,157
26 Jan 10	10.37500 +0.06	10.42	10.18	10.30	568,009
25 Jan 10	10.31000 -0.03	10.50	10.27	10.36	559,210
22 Jan 10	10.34000 +0.07	10.39	10.05	10.30	1,049,048
21 Jan 10	10.27000 -0.07	10.43	10.23	10.32	542,784
20 Jan 10	10.34500 -0.07	10.55	10.27	10.39	551,391
19 Jan 10	10.42000 -0.05	10.49	10.19	10.35	546,746
18 Jan 10	10.47000 -0.13	10.57	10.35	10.56	583,574
15 Jan 10	10.60000 +0.26	10.67	10.35	10.35	1,492,433
14 Jan 10	10.34500 +0.38	10.44	9.95	9.96	1,487,150
13 Jan 10	9.96100 +0.09	9.97	9.75	9.80	578,350
12 Jan 10	9.87000 -0.03	9.96	9.80	9.96	661,086
11 Jan 10	9.90500 +0.07	9.95	9.80	9.93	617,138
08 Jan 10	9.83000 +0.18	9.85	9.60	9.68	611,296
07 Jan 10	9.65100 -0.25	9.88	9.55	9.82	501,000
06 Jan 10	9.90500 +0.04	10.06	9.70	9.88	712,813
05 Jan 10	9.86200 +0.45	9.89	9.41	9.44	811,562
04 Jan 10	9.41000 +0.19	9.44	9.25	9.25	487,460
30 Dec 09	9.22000 +0.02	9.23	9.11	9.17	137,166
29 Dec 09	9.20000 +0.05	9.25	9.14	9.15	173,464
28 Dec 09	9.15000 +0.00	9.29	9.12	9.24	137,508