FUNDMANAGER.co.uk

1&1 AG

Date	Closing Price £	Daily High £	Daily Low £	Daily Open £	Volume
20 Oct 26	23.75000 -0.05	23.90	23.65	23.90	9,856
19 Oct 26	23.80000 +0.20	23.90	23.60	23.65	23,032
16 Oct 26	23.60000 -0.05	24.00	23.60	23.70	31,566
15 Oct 26	23.65000 -0.05	24.00	23.50	23.60	28,889
14 Oct 26	23.70000 +0.00	23.95	23.55	23.55	31,402
13 Oct 26	23.70000 +0.15	23.70	23.40	23.40	20,322
12 Oct 26	23.55000 +0.50	23.60	22.95	22.95	28,759
09 Oct 26	23.05000 +0.05	23.35	22.75	22.75	49,490
08 Oct 26	23.00000 -0.90	24.10	22.50	23.80	162,850
07 Oct 26	23.90000 +0.50	24.00	23.45	23.60	39,732
06 Oct 26	23.40000 -0.85	24.80	23.40	24.45	106,005
05 Oct 26	24.25000 +0.20	24.35	24.00	24.00	27,256
02 Oct 26	24.05000 +0.05	24.20	23.90	23.90	22,509
01 Oct 26	24.00000 +0.05	24.10	23.70	23.80	61,926
30 Sep 26	23.95000 -0.05	24.10	23.90	24.10	40,638
29 Sep 26	24.00000 +0.00	24.05	23.85	23.90	21,256
28 Sep 26	24.00000 -0.15	24.20	23.90	24.05	24,795
25 Sep 26	24.15000 +0.25	24.15	23.95	24.00	16,192
24 Sep 26	23.90000 -0.10	24.10	23.75	23.95	67,352
23 Sep 26	24.00000 +0.05	24.05	23.85	23.90	82,060
22 Sep 26	23.95000 -0.10	24.40	23.90	24.40	25,297
21 Sep 26	24.05000 +0.15	24.15	23.65	23.95	23,839
18 Sep 26	23.90000 +0.10	23.90	23.45	23.50	86,140
17 Sep 26	23.80000 +0.00	24.15	23.70	23.75	57,199
16 Sep 26	23.80000 +0.10	24.05	23.50	23.50	29,389
15 Sep 26	23.70000 -0.05	24.15	23.40	23.90	65,934
14 Sep 26	23.75000 -0.25	24.20	23.75	24.05	48,251
11 Sep 26	24.00000 +0.00	24.15	23.75	23.80	37,653
10 Sep 26	24.00000 +0.00	24.40	23.80	23.80	30,467
09 Sep 26	24.00000 +0.10	24.20	23.85	24.00	49,374
08 Sep 26	23.90000 +0.15	24.05	23.70	24.00	20,140
07 Sep 26	23.75000 +0.10	24.05	23.55	23.60	50,002
04 Sep 26	23.65000 +0.15	23.65	23.35	23.50	26,119
03 Sep 26	23.50000 +0.15	23.70	23.35	23.35	24,284
02 Sep 26	23.35000 -0.10	23.80	23.00	23.45	55,574
01 Sep 26	23.45000 +0.20	23.45	23.00	23.40	63,243
31 Aug 26	23.25000 +0.20	23.40	23.00	23.05	20,118
28 Aug 26	23.05000 +0.00	23.20	22.70	23.05	46,148
27 Aug 26	23.05000 +0.40	23.05	22.35	22.65	39,703
26 Aug 26	22.65000 +0.30	22.85	22.20	22.35	47,297
25 Aug 26	22.35000 +0.25	22.50	21.95	21.95	25,812
24 Aug 26	22.10000 +0.55	22.15	21.50	21.70	53,223
21 Aug 26	21.55000 +0.05	21.80	21.35	21.60	26,364
20 Aug 26	21.50000 +0.30	21.55	20.70	21.20	39,580
19 Aug 26	21.20000 +0.55	21.20	20.35	20.50	45,514
18 Aug 26	20.65000 +1.59	20.65	19.74	19.90	128,713
17 Aug 26	19.06000 -0.62	20.00	19.02	20.00	33,194
14 Aug 26	19.68000 -0.08	20.30	19.68	19.86	12,267
13 Aug 26	19.76000 -0.24	20.10	19.76	19.92	22,951
12 Aug 26	20.00000 +0.02	20.25	19.62	20.20	48,141
11 Aug 26	19.98000 -0.07	20.00	19.80	19.80	37,404
10 Aug 26	20.05000 +0.05	20.25	19.86	20.00	41,884
07 Aug 26	20.00000 +0.00	21.10	19.90	21.10	47,245
06 Aug 26	20.00000 +1.22	20.15	18.70	18.70	83,998
05 Aug 26	18.78000 -0.32	19.22	18.74	18.74	39,871
04 Aug 26	19.10000 -0.40	19.70	18.96	19.50	19,738
03 Aug 26	19.50000 -0.26	19.96	19.46	19.96	10,462
31 Jul 26	19.76000 -0.20	20.30	19.50	20.10	28,976
30 Jul 26	19.96000 -0.94	21.15	19.96	20.80	48,988
29 Jul 26	20.90000 +0.25	21.00	20.60	20.65	20,611
28 Jul 26	20.65000 +0.35	21.00	20.00	20.00	18,002
27 Jul 26	20.30000 -0.10	20.55	20.15	20.55	11,157
24 Jul 26	20.40000 +0.40	20.55	19.88	19.94	19,178
23 Jul 26	20.00000 -0.50	20.60	20.00	20.40	13,203
22 Jul 26	20.50000 +0.25	21.15	20.25	20.25	28,444
21 Jul 26	20.25000 -0.05	20.50	20.00	20.30	6,695
20 Jul 26	20.30000 -0.15	20.55	20.20	20.30	7,047
17 Jul 26	20.45000 -0.20	20.95	20.40	20.55	16,316
16 Jul 26	20.65000 +0.40	20.90	20.10	20.20	16,363
15 Jul 26	20.25000 -0.30	20.45	19.90	20.45	15,656
14 Jul 26	20.55000 -0.40	21.15	20.50	21.00	21,037
13 Jul 26	20.95000 +0.90	21.05	18.74	20.10	23,823
10 Jul 26	20.05000 +0.13	20.70	19.80	19.80	12,532
09 Jul 26	19.92000 +0.16	19.96	19.66	19.70	8,919
08 Jul 26	19.76000 -0.14	19.94	19.66	19.90	10,377
07 Jul 26	19.90000 -0.02	20.15	19.84	20.00	21,929
06 Jul 26	19.92000 -0.13	20.05	19.78	19.86	18,944
03 Jul 26	20.05000 +0.39	20.15	19.74	19.92	19,638
02 Jul 26	19.66000 +0.34	19.80	19.36	19.38	19,413
01 Jul 26	19.32000 +0.38	19.38	18.62	18.94	49,199
30 Jun 26	18.94000 -0.74	19.76	18.70	19.64	47,139
29 Jun 26	19.68000 -0.72	20.30	19.56	20.05	32,579
26 Jun 26	20.40000 -0.05	20.55	20.05	20.20	45,521
25 Jun 26	20.45000 -0.45	21.00	20.40	20.90	44,749
24 Jun 26	20.90000 +0.50	21.40	20.45	21.30	25,927
23 Jun 26	20.40000 -0.25	20.85	20.25	20.60	27,763
22 Jun 26	20.65000 -0.30	21.05	20.40	20.95	49,245
19 Jun 26	20.95000 -0.95	21.90	20.90	21.90	179,902
18 Jun 26	21.90000 -0.70	22.40	21.80	22.35	31,354
17 Jun 26	22.60000 -0.20	23.00	22.45	22.80	27,903
16 Jun 26	22.80000 -0.90	23.90	22.70	23.45	29,768
15 Jun 26	23.70000 -0.70	24.80	23.55	23.60	20,940
12 Jun 26	24.40000 -0.05	24.70	24.25	24.70	7,484
11 Jun 26	24.45000 +0.00	24.60	24.25	24.50	10,625
10 Jun 26	24.45000 +0.50	24.45	23.20	23.90	22,414
09 Jun 26	23.95000 -1.05	24.95	23.15	24.95	25,395
08 Jun 26	25.00000 +0.90	25.00	24.10	24.65	60,719
05 Jun 26	24.10000 -0.05	24.20	23.80	24.00	19,309
04 Jun 26	24.15000 +0.15	24.25	23.80	23.90	20,598
03 Jun 26	24.00000 +0.40	24.35	22.50	23.50	31,282
02 Jun 26	23.60000 +0.15	23.90	23.40	23.55	19,725
01 Jun 26	23.45000 +0.75	23.60	22.70	23.20	23,908
29 May 26	22.70000 +0.20	23.05	22.45	22.60	31,999
28 May 26	22.50000 -0.35	23.15	22.50	22.90	33,976
27 May 26	22.85000 +0.05	23.05	22.40	22.75	39,397
26 May 26	22.80000 +0.20	22.95	22.55	22.80	9,622
25 May 26	22.60000 -0.60	23.35	22.55	23.35	10,526
22 May 26	23.20000 +0.55	23.20	22.50	22.60	21,837
21 May 26	22.65000 +0.10	22.65	22.20	22.20	22,219
20 May 26	22.55000 +0.05	22.80	22.45	22.55	30,905
19 May 26	22.50000 -0.50	23.30	22.50	23.30	31,674
18 May 26	23.00000 +0.50	23.05	22.35	22.65	17,327
15 May 26	22.50000 -0.25	22.85	22.35	22.75	11,808
14 May 26	22.75000 +0.05	23.10	22.60	22.70	20,067
13 May 26	22.70000 +0.20	23.00	22.45	22.55	19,890
12 May 26	22.50000 +0.00	22.65	21.35	22.45	63,524
11 May 26	22.50000 +0.05	22.95	22.40	22.40	36,464
08 May 26	22.45000 -0.05	22.70	22.35	22.35	25,017
07 May 26	22.50000 -0.10	23.55	22.50	23.55	16,216
06 May 26	22.60000 +0.10	23.10	22.40	22.50	22,587
05 May 26	22.50000 +0.10	22.70	22.35	22.55	29,364
04 May 26	22.40000 -0.15	22.65	22.15	22.60	51,146
30 Apr 26	22.55000 +0.10	22.60	22.10	22.10	27,866
29 Apr 26	22.45000 -0.05	22.95	22.45	22.50	20,403
28 Apr 26	22.50000 -0.10	22.90	22.45	22.60	9,028
27 Apr 26	22.60000 -0.70	23.45	22.60	23.20	12,305
24 Apr 26	23.30000 -0.15	23.50	22.90	23.50	29,782
23 Apr 26	23.45000 -0.40	23.95	23.00	23.95	19,515
22 Apr 26	23.85000 -0.35	24.45	23.85	24.40	24,144
21 Apr 26	24.20000 -0.25	24.85	24.05	24.45	21,386
20 Apr 26	24.45000 +0.25	24.95	23.85	24.95	18,645
17 Apr 26	24.20000 -0.25	24.90	24.20	24.30	54,520
16 Apr 26	24.45000 +0.20	24.55	23.90	24.55	13,814
15 Apr 26	24.25000 +0.35	25.00	23.85	23.85	43,119
14 Apr 26	23.90000 -0.25	24.30	23.75	24.25	35,928
13 Apr 26	24.15000 -0.05	24.15	23.70	23.95	18,146
10 Apr 26	24.20000 +0.20	24.45	23.95	23.95	22,752
09 Apr 26	24.00000 -0.40	24.45	24.00	24.45	11,282
08 Apr 26	24.40000 +0.50	24.40	23.90	24.05	24,987
07 Apr 26	23.90000 +0.25	24.45	23.60	24.45	15,939
02 Apr 26	23.65000 -0.20	23.85	23.30	23.75	27,491
01 Apr 26	23.85000 +0.25	24.50	23.65	24.50	18,578
31 Mar 26	23.60000 +0.05	23.80	23.20	23.55	25,072
30 Mar 26	23.55000 +0.60	23.55	22.85	22.85	18,668
27 Mar 26	22.95000 -0.35	23.45	22.85	23.45	39,361
26 Mar 26	23.30000 -0.10	23.50	22.95	23.15	35,208
25 Mar 26	23.40000 +0.15	23.80	23.30	23.40	48,226
24 Mar 26	23.25000 +0.20	23.55	22.95	23.20	39,303
23 Mar 26	23.05000 -0.10	23.75	22.15	22.40	121,308
20 Mar 26	23.15000 -0.10	23.45	22.35	22.35	59,633
19 Mar 26	23.25000 +0.60	24.25	22.50	22.50	69,074
18 Mar 26	22.65000 -0.70	23.40	22.65	23.40	25,028
17 Mar 26	23.35000 +0.05	23.65	23.20	23.35	21,366
16 Mar 26	23.30000 +0.50	23.75	22.75	22.75	59,367
13 Mar 26	22.80000 -2.20	25.00	22.00	24.95	199,292
12 Mar 26	25.00000 +0.35	25.15	24.45	24.60	26,582
11 Mar 26	24.65000 -0.45	25.05	24.65	24.85	30,317
10 Mar 26	25.10000 +0.30	25.60	24.80	24.95	28,947
09 Mar 26	24.80000 -0.65	25.15	24.55	24.70	30,921
06 Mar 26	25.45000 +0.35	25.45	24.95	24.95	26,500
05 Mar 26	25.10000 -0.15	25.35	24.90	25.15	63,253
04 Mar 26	25.25000 +0.95	25.35	24.10	24.10	68,958
03 Mar 26	24.30000 +0.15	24.30	23.40	23.80	87,638
02 Mar 26	24.15000 -0.05	24.40	23.30	23.95	110,897
27 Feb 26	24.20000 +1.85	25.20	22.25	22.30	1,213,157
26 Feb 26	22.35000 -0.30	22.55	22.20	22.40	58,536
25 Feb 26	22.65000 +0.15	23.05	22.15	22.15	84,265
24 Feb 26	22.50000 +0.30	22.60	22.05	22.35	58,954
23 Feb 26	22.20000 -0.35	22.75	22.00	22.50	77,629
20 Feb 26	22.55000 -1.00	23.45	22.35	23.40	108,488
19 Feb 26	23.55000 -0.60	24.15	23.40	24.10	76,586
18 Feb 26	24.15000 -0.30	24.60	24.15	24.55	52,214
17 Feb 26	24.45000 -0.15	24.70	24.15	24.30	56,211
16 Feb 26	24.60000 +0.15	24.80	23.70	24.40	48,642
13 Feb 26	24.45000 -0.40	25.05	24.40	24.95	59,208
12 Feb 26	24.85000 -0.65	25.85	24.85	25.60	46,749
11 Feb 26	25.50000 +0.05	25.50	24.85	25.45	59,819
10 Feb 26	25.45000 -0.90	25.80	24.60	25.80	109,334
09 Feb 26	26.35000 -0.40	27.05	26.35	26.95	45,408
06 Feb 26	26.75000 +0.00	26.90	26.55	26.55	24,038
05 Feb 26	26.75000 -0.05	26.75	26.05	26.75	53,796
04 Feb 26	26.80000 -0.45	27.30	26.70	27.30	36,256
03 Feb 26	27.25000 +0.55	27.25	26.70	26.75	33,157
02 Feb 26	26.70000 -0.20	27.00	26.45	26.45	49,154
30 Jan 26	26.90000 +0.10	27.10	26.40	27.10	54,495
29 Jan 26	26.80000 -0.20	27.00	26.50	27.00	69,919
28 Jan 26	27.00000 +0.40	27.00	26.45	26.50	47,788
27 Jan 26	26.60000 -0.10	26.65	26.25	26.60	40,956
26 Jan 26	26.70000 +0.30	26.70	26.05	26.45	31,249
23 Jan 26	26.40000 +0.45	26.40	25.70	26.05	54,602
22 Jan 26	25.95000 +1.45	25.95	24.70	24.70	66,815
21 Jan 26	24.50000 -0.40	25.00	24.25	24.65	49,510
20 Jan 26	24.90000 -1.20	26.20	24.70	26.20	74,655
19 Jan 26	26.10000 +0.35	26.20	25.25	25.25	26,768
16 Jan 26	25.75000 -0.05	25.95	25.40	25.95	32,427
15 Jan 26	25.80000 +0.20	25.90	25.40	25.75	29,343
14 Jan 26	25.60000 -0.25	26.00	25.05	25.75	45,736
13 Jan 26	25.85000 -0.20	25.95	25.45	25.95	37,730
12 Jan 26	26.05000 +0.25	26.10	25.65	25.85	27,693
09 Jan 26	25.80000 -0.20	26.35	25.65	26.30	36,430
08 Jan 26	26.00000 -0.20	26.25	25.60	26.25	29,396
07 Jan 26	26.20000 +0.15	26.40	25.95	26.05	46,601
06 Jan 26	26.05000 -0.05	26.15	25.65	25.95	23,966
05 Jan 26	26.10000 +1.20	26.10	24.95	24.95	91,470
02 Jan 26	24.90000 +0.15	24.90	24.05	24.15	22,690
30 Dec 25	24.75000 +0.10	25.00	24.40	24.45	18,011
29 Dec 25	24.65000 +0.40	25.00	24.35	24.35	28,437
23 Dec 25	24.25000 -0.05	24.40	24.05	24.40	35,189
22 Dec 25	24.30000 -0.05	24.60	24.05	24.35	29,932
19 Dec 25	24.35000 +0.75	24.40	23.75	24.10	230,115
18 Dec 25	23.60000 +0.10	23.85	23.20	23.45	46,985
17 Dec 25	23.50000 +0.45	23.50	22.80	23.00	27,815
16 Dec 25	23.05000 -0.15	23.35	22.65	23.00	36,742
15 Dec 25	23.20000 -0.20	23.55	23.15	23.45	32,501
12 Dec 25	23.40000 -0.30	24.00	23.20	23.75	25,711
11 Dec 25	23.70000 +0.10	24.00	23.45	23.60	13,074
10 Dec 25	23.60000 -0.15	23.90	23.50	23.60	31,277
09 Dec 25	23.75000 -0.20	24.30	23.65	23.65	36,343
08 Dec 25	23.95000 -0.25	24.45	23.95	24.20	26,448
05 Dec 25	24.20000 -0.05	24.65	24.10	24.30	29,982
04 Dec 25	24.25000 +0.00	24.45	24.05	24.45	22,949
03 Dec 25	24.25000 -0.05	24.60	24.10	24.45	17,894
02 Dec 25	24.30000 +0.25	24.40	24.00	24.25	35,311
01 Dec 25	24.05000 -0.20	24.25	23.80	24.10	22,923
28 Nov 25	24.25000 +0.70	24.60	23.55	23.65	58,014
27 Nov 25	23.55000 +0.30	23.65	23.15	23.15	24,096
26 Nov 25	23.25000 -0.10	23.55	23.15	23.45	30,306
25 Nov 25	23.35000 +0.20	23.40	22.80	23.05	30,046
24 Nov 25	23.15000 +1.40	23.15	21.60	21.60	125,743
21 Nov 25	21.75000 +0.40	21.85	21.05	21.05	22,206
20 Nov 25	21.35000 -0.05	21.50	21.20	21.50	7,106
19 Nov 25	21.40000 +0.10	21.75	20.95	21.10	16,863
18 Nov 25	21.30000 -0.60	21.70	21.30	21.65	52,051
17 Nov 25	21.90000 +0.30	22.00	21.60	21.95	25,608
14 Nov 25	21.60000 -0.20	21.90	21.20	21.90	5,273
13 Nov 25	21.80000 +0.05	21.95	21.70	21.75	8,839
12 Nov 25	21.75000 +0.40	22.10	21.35	21.60	23,270
11 Nov 25	21.35000 -0.05	21.50	20.80	21.30	26,224
10 Nov 25	21.40000 -0.15	21.75	21.00	21.75	27,102
07 Nov 25	21.55000 +0.20	21.55	21.15	21.45	12,607
06 Nov 25	21.35000 +0.15	21.40	21.00	21.25	19,406
05 Nov 25	21.20000 -0.30	21.55	21.20	21.55	25,700
04 Nov 25	21.50000 -0.10	21.65	21.20	21.60	25,216
03 Nov 25	21.60000 +0.20	21.75	21.45	21.50	14,823
31 Oct 25	21.40000 -0.40	21.85	20.95	21.75	35,491
30 Oct 25	21.80000 +0.00	22.00	21.60	21.65	11,464
29 Oct 25	21.80000 -0.50	22.25	21.75	22.25	38,613
28 Oct 25	22.30000 +1.00	22.30	21.25	21.30	32,421
27 Oct 25	21.30000 -0.20	21.60	21.25	21.55	11,664
24 Oct 25	21.50000 -0.10	21.85	21.30	21.85	13,337
23 Oct 25	21.60000 -0.15	21.80	21.40	21.75	27,720
22 Oct 25	21.75000 -0.05	22.05	21.60	21.85	30,386
21 Oct 25	21.80000 -0.60	22.50	21.80	22.10	51,657
20 Oct 25	22.40000 +2.42	22.40	20.45	20.60	131,661
17 Oct 25	19.98000 +0.18	20.10	19.62	19.76	42,073
16 Oct 25	19.80000 -0.40	20.25	19.78	20.20	33,857
15 Oct 25	20.20000 +0.10	20.45	20.20	20.25	18,095
14 Oct 25	20.10000 -0.10	20.25	20.10	20.20	13,647
13 Oct 25	20.20000 +0.00	20.40	20.15	20.20	18,544
10 Oct 25	20.20000 +0.20	20.20	19.80	19.96	28,443
09 Oct 25	20.00000 +0.02	20.35	20.00	20.05	19,443
08 Oct 25	19.98000 -0.17	20.20	19.90	20.00	14,469
07 Oct 25	20.15000 -0.20	20.55	19.94	20.55	34,850
06 Oct 25	20.35000 +0.00	20.60	20.05	20.05	17,924
03 Oct 25	20.35000 +0.15	20.60	20.20	20.40	27,001
02 Oct 25	20.20000 +0.05	20.30	20.00	20.25	26,542
01 Oct 25	20.15000 +0.05	20.35	20.10	20.15	17,246
30 Sep 25	20.10000 -0.05	20.25	19.98	20.20	16,135
29 Sep 25	20.15000 +0.15	20.20	19.98	19.98	8,785
26 Sep 25	20.00000 -0.05	20.10	19.60	19.98	40,929
25 Sep 25	20.05000 -0.15	20.15	19.90	20.15	28,194
24 Sep 25	20.20000 +0.32	20.30	19.72	19.72	44,152
23 Sep 25	19.88000 -0.62	20.30	19.76	20.20	33,882
22 Sep 25	20.50000 -0.10	20.75	20.40	20.40	12,958
19 Sep 25	20.60000 -0.25	21.15	20.30	20.95	422,977
18 Sep 25	20.85000 +0.10	21.20	20.80	20.80	46,180
17 Sep 25	20.75000 +0.05	21.05	20.70	20.70	31,783
16 Sep 25	20.70000 -0.10	21.00	20.70	20.70	29,981
15 Sep 25	20.80000 +0.25	21.05	20.50	20.50	34,719
12 Sep 25	20.55000 +0.10	20.95	20.40	20.55	40,817
11 Sep 25	20.45000 +0.25	20.70	20.30	20.30	30,769
10 Sep 25	20.20000 -0.30	20.60	20.10	20.45	20,504
09 Sep 25	20.50000 +0.35	20.65	20.00	20.00	16,688
08 Sep 25	20.15000 +0.31	20.50	19.72	19.84	42,127
05 Sep 25	19.84000 +0.10	19.88	19.60	19.88	10,586
04 Sep 25	19.74000 -0.20	20.00	19.74	19.98	19,102
03 Sep 25	19.94000 -0.26	20.20	19.74	20.20	19,836
02 Sep 25	20.20000 -0.50	20.85	19.90	20.85	18,407
01 Sep 25	20.70000 +0.25	21.20	20.30	21.20	33,568
29 Aug 25	20.45000 +0.10	20.75	20.15	20.30	33,414
28 Aug 25	20.35000 -0.70	21.10	20.35	21.05	33,914
27 Aug 25	21.05000 +0.40	21.05	20.40	20.40	32,989
26 Aug 25	20.65000 +1.03	21.05	19.54	19.64	288,034
25 Aug 25	19.62000 -0.93	20.40	19.24	20.25	124,100
22 Aug 25	20.55000 +0.99	20.60	19.68	19.74	199,146
21 Aug 25	19.56000 +0.68	19.58	18.88	18.90	49,538
20 Aug 25	18.88000 -0.10	18.98	18.88	18.94	27,401
19 Aug 25	18.98000 +0.00	19.02	18.80	19.00	30,971
18 Aug 25	18.98000 +0.34	19.00	18.50	18.62	71,017
15 Aug 25	18.64000 -0.08	18.76	18.64	18.76	22,745
14 Aug 25	18.72000 -0.06	18.90	18.56	18.80	50,042
13 Aug 25	18.78000 +0.22	18.78	18.50	18.56	59,600
12 Aug 25	18.56000 +0.06	18.56	18.46	18.46	41,868
11 Aug 25	18.50000 +0.02	18.50	18.44	18.50	26,295
08 Aug 25	18.48000 -0.02	18.54	18.48	18.52	27,600
07 Aug 25	18.50000 -0.02	18.52	18.48	18.52	73,850
06 Aug 25	18.52000 +0.04	18.60	18.48	18.58	47,746
05 Aug 25	18.48000 -0.02	18.56	18.48	18.52	44,007
04 Aug 25	18.50000 +0.04	18.52	18.46	18.50	34,623
01 Aug 25	18.46000 +0.00	18.52	18.46	18.50	66,630
31 Jul 25	18.46000 -0.04	18.58	18.46	18.58	97,325
30 Jul 25	18.50000 -0.14	18.60	18.50	18.50	27,376
29 Jul 25	18.64000 +0.06	18.68	18.54	18.60	62,377
28 Jul 25	18.58000 +0.08	18.58	18.50	18.56	53,254
25 Jul 25	18.50000 -0.12	18.58	18.50	18.52	30,213
24 Jul 25	18.62000 +0.14	18.62	18.50	18.54	31,132
23 Jul 25	18.48000 -0.02	18.54	18.48	18.52	48,873
22 Jul 25	18.50000 +0.02	18.52	18.48	18.50	57,543
21 Jul 25	18.48000 +0.00	18.54	18.48	18.50	31,757
18 Jul 25	18.48000 +0.00	18.60	18.48	18.60	80,555
17 Jul 25	18.48000 -0.02	18.60	18.48	18.58	153,205
16 Jul 25	18.50000 +0.00	18.78	18.50	18.54	60,311
15 Jul 25	18.50000 -0.38	18.86	18.50	18.84	57,495
14 Jul 25	18.88000 +0.38	18.88	18.56	18.56	66,363
11 Jul 25	18.50000 -0.10	18.68	18.50	18.52	149,339
10 Jul 25	18.60000 +0.02	18.64	18.52	18.58	456,435
09 Jul 25	18.58000 -0.02	18.70	18.50	18.52	87,838
08 Jul 25	18.60000 +0.02	18.62	18.54	18.56	54,559
07 Jul 25	18.58000 +0.00	18.64	18.52	18.62	40,198
04 Jul 25	18.58000 -0.06	18.78	18.58	18.60	32,534
03 Jul 25	18.64000 +0.04	18.64	18.54	18.62	94,795
02 Jul 25	18.60000 -0.08	18.72	18.52	18.62	314,352
01 Jul 25	18.68000 +0.04	19.00	18.62	18.70	223,341
30 Jun 25	18.64000 -0.16	18.70	18.50	18.58	346,771
27 Jun 25	18.80000 +0.00	18.90	18.74	18.80	112,493
26 Jun 25	18.80000 +0.14	19.14	18.68	18.70	237,579
25 Jun 25	18.66000 +0.10	18.68	18.54	18.64	186,226
24 Jun 25	18.56000 -0.12	18.74	18.50	18.72	131,070
23 Jun 25	18.68000 +0.16	18.72	18.50	18.50	157,692
20 Jun 25	18.52000 -0.12	18.70	18.52	18.60	830,470
19 Jun 25	18.64000 +0.02	18.68	18.52	18.52	107,636
18 Jun 25	18.62000 +0.20	18.68	18.40	18.40	237,780
17 Jun 25	18.42000 +0.02	18.42	18.36	18.36	153,880
16 Jun 25	18.40000 -0.02	18.48	18.38	18.38	111,163
13 Jun 25	18.42000 +0.04	18.44	18.32	18.36	128,287
12 Jun 25	18.38000 +0.02	18.42	18.34	18.34	142,094
11 Jun 25	18.36000 -0.04	18.44	18.36	18.36	118,416
10 Jun 25	18.40000 +0.02	18.44	18.26	18.34	303,601
09 Jun 25	18.38000 -0.02	18.46	18.38	18.46	48,781
06 Jun 25	18.40000 +0.08	18.46	18.36	18.38	77,934
05 Jun 25	18.32000 +0.06	18.50	18.28	18.28	192,269
04 Jun 25	18.26000 +0.02	18.32	18.26	18.26	101,306
03 Jun 25	18.24000 -0.02	18.32	18.24	18.26	79,335
02 Jun 25	18.26000 +0.02	18.30	18.20	18.24	119,616
30 May 25	18.24000 -0.02	18.28	18.20	18.26	133,894
29 May 25	18.26000 +0.04	18.26	18.20	18.26	51,669
28 May 25	18.22000 -0.04	18.32	18.22	18.24	75,769
27 May 25	18.26000 +0.02	18.28	18.20	18.22	105,159
26 May 25	18.24000 +0.12	18.28	18.20	18.22	73,974
23 May 25	18.12000 -0.18	18.34	18.12	18.28	391,013
22 May 25	18.30000 +0.00	18.32	18.28	18.28	147,254
21 May 25	18.30000 +0.00	18.36	18.26	18.28	205,437
20 May 25	18.30000 -0.04	18.34	18.28	18.28	171,453
19 May 25	18.34000 -0.16	18.40	18.20	18.34	324,386
16 May 25	18.50000 +3.12	18.90	18.10	18.50	856,898
15 May 25	15.38000 -0.08	15.50	15.26	15.32	43,264
14 May 25	15.46000 -0.36	15.78	15.32	15.76	58,853
13 May 25	15.82000 -0.08	15.92	15.52	15.90	71,044
12 May 25	15.90000 +0.00	16.60	15.36	16.16	104,089
09 May 25	15.90000 +0.30	16.00	15.50	15.74	60,558
08 May 25	15.60000 -0.30	15.92	15.40	15.92	81,192
07 May 25	15.90000 -0.16	16.10	15.34	16.04	146,248
06 May 25	16.06000 +0.04	16.16	15.88	16.04	76,126
05 May 25	16.02000 +0.02	16.16	15.96	16.00	45,881
02 May 25	16.00000 +0.36	16.08	15.70	15.80	82,089
30 Apr 25	15.64000 +0.16	15.64	15.18	15.36	76,259
29 Apr 25	15.48000 +0.00	15.98	15.40	15.98	24,521
28 Apr 25	15.48000 -0.28	15.82	15.38	15.58	66,956
25 Apr 25	15.76000 +0.08	15.78	15.60	15.66	28,326
24 Apr 25	15.68000 -0.04	15.84	15.54	15.84	50,673
23 Apr 25	15.72000 +0.02	16.10	15.54	16.00	54,446
22 Apr 25	15.70000 +0.18	15.74	15.38	15.40	48,345
17 Apr 25	15.52000 -0.16	15.64	15.40	15.62	43,774
16 Apr 25	15.68000 +0.42	15.68	15.18	15.18	63,059
15 Apr 25	15.26000 +0.26	15.26	15.06	15.10	54,196
14 Apr 25	15.00000 +0.36	15.10	14.80	14.96	66,758
11 Apr 25	14.64000 +0.50	14.88	14.02	14.28	115,545
10 Apr 25	14.14000 +0.10	14.48	14.02	14.38	97,640
09 Apr 25	14.04000 -0.16	14.18	13.78	13.90	142,068
08 Apr 25	14.20000 +0.20	14.38	13.96	14.20	68,499
07 Apr 25	14.00000 +0.02	14.42	13.46	13.90	643,113
04 Apr 25	13.98000 -0.94	14.82	13.86	14.82	166,443
03 Apr 25	14.92000 -0.24	15.26	14.80	14.86	121,060
02 Apr 25	15.16000 -0.04	15.26	15.00	15.20	123,352
01 Apr 25	15.20000 +0.02	15.30	15.02	15.12	83,941
31 Mar 25	15.18000 +0.14	15.18	14.78	14.88	204,335
28 Mar 25	15.04000 -0.52	15.62	14.92	15.38	74,623
27 Mar 25	15.56000 +0.94	15.56	14.46	14.46	167,480
26 Mar 25	14.62000 +0.12	14.86	13.80	14.00	912,745
25 Mar 25	14.50000 -0.02	14.70	14.44	14.50	60,677
24 Mar 25	14.52000 -0.06	14.82	14.22	14.60	96,610
21 Mar 25	14.58000 -0.02	14.74	14.46	14.58	58,135
20 Mar 25	14.60000 -0.32	14.98	14.46	14.98	33,010
19 Mar 25	14.92000 +0.14	15.38	14.70	14.96	132,629
18 Mar 25	14.78000 +0.18	14.98	14.38	14.72	82,741
17 Mar 25	14.60000 +0.34	14.78	14.34	14.48	60,919
14 Mar 25	14.26000 +0.04	14.48	14.10	14.24	56,898
13 Mar 25	14.22000 +0.20	14.22	13.90	14.00	48,073
12 Mar 25	14.02000 +0.02	14.28	13.98	14.10	49,344
11 Mar 25	14.00000 -0.12	14.32	13.98	14.02	92,801
10 Mar 25	14.12000 +0.04	14.24	13.72	14.22	114,785
07 Mar 25	14.08000 -0.06	14.28	13.80	14.16	66,488
06 Mar 25	14.14000 +0.44	14.18	13.64	13.88	72,556
05 Mar 25	13.70000 +0.54	13.96	13.40	13.48	90,152
04 Mar 25	13.16000 -0.34	13.52	13.08	13.46	75,056
03 Mar 25	13.50000 +0.46	13.50	12.88	13.02	93,155
28 Feb 25	13.04000 -0.18	13.44	13.02	13.18	77,209
27 Feb 25	13.22000 -0.08	13.26	13.12	13.20	36,049
26 Feb 25	13.30000 +0.28	13.30	13.00	13.02	75,168
25 Feb 25	13.02000 +0.16	13.14	12.88	12.88	121,449
24 Feb 25	12.86000 +0.16	13.12	12.74	12.92	78,572
21 Feb 25	12.70000 +0.24	12.74	12.44	12.44	94,469
20 Feb 25	12.46000 +0.16	12.60	12.26	12.26	93,940
19 Feb 25	12.30000 +0.32	12.42	11.96	12.00	104,941
18 Feb 25	11.98000 +0.14	12.16	11.90	11.92	53,406
17 Feb 25	11.84000 +0.24	12.18	11.64	11.64	100,605
14 Feb 25	11.60000 -0.88	11.96	11.42	11.80	380,122
13 Feb 25	12.48000 -0.04	12.60	12.30	12.56	35,835
12 Feb 25	12.52000 -0.06	12.64	12.36	12.60	32,354
11 Feb 25	12.58000 +0.08	12.58	12.34	12.50	31,462
10 Feb 25	12.50000 +0.26	12.62	12.26	12.30	83,442
07 Feb 25	12.24000 +0.06	12.30	12.18	12.18	40,790
06 Feb 25	12.18000 +0.12	12.26	12.12	12.18	35,352
05 Feb 25	12.06000 +0.14	12.10	11.88	12.00	32,602
04 Feb 25	11.92000 -0.12	12.10	11.92	12.06	66,319
03 Feb 25	12.04000 -0.18	12.16	11.82	12.04	67,959
31 Jan 25	12.22000 -0.02	12.46	12.16	12.32	78,943
30 Jan 25	12.24000 +0.54	12.28	11.74	11.74	86,355
29 Jan 25	11.70000 +0.06	11.72	11.60	11.72	37,320
28 Jan 25	11.64000 +0.20	11.78	11.38	11.52	41,665
27 Jan 25	11.44000 +0.12	11.50	11.18	11.18	34,299
24 Jan 25	11.32000 +0.14	11.46	11.16	11.20	36,941
23 Jan 25	11.18000 -0.12	11.40	11.12	11.36	65,504
22 Jan 25	11.30000 -0.14	11.54	11.30	11.44	64,876
21 Jan 25	11.44000 -0.08	11.52	11.40	11.46	27,902
20 Jan 25	11.52000 +0.04	11.64	11.48	11.48	25,252
17 Jan 25	11.48000 -0.04	11.84	11.48	11.56	55,545
16 Jan 25	11.52000 +0.20	11.62	11.42	11.42	57,531
15 Jan 25	11.32000 +0.22	11.56	11.10	11.10	44,457
14 Jan 25	11.10000 -0.24	11.34	11.10	11.26	50,403
13 Jan 25	11.34000 -0.34	11.72	11.30	11.72	57,813
10 Jan 25	11.68000 -0.24	12.14	11.64	11.92	73,028
09 Jan 25	11.92000 +0.06	11.98	11.76	11.86	34,591
08 Jan 25	11.86000 -0.30	12.08	11.68	12.00	78,219
07 Jan 25	12.16000 +0.30	12.62	11.96	11.96	89,176
06 Jan 25	11.86000 +0.06	12.10	11.66	11.80	67,393
03 Jan 25	11.80000 -0.08	12.00	11.78	11.86	79,977
02 Jan 25	11.88000 -0.72	12.56	11.80	12.56	113,645
30 Dec 24	12.60000 +0.58	12.60	11.98	12.00	274,689
27 Dec 24	12.02000 +0.56	12.06	11.40	11.40	155,821
23 Dec 24	11.46000 +0.14	11.46	11.16	11.36	110,840
20 Dec 24	11.32000 -0.06	11.34	11.14	11.30	311,905
19 Dec 24	11.38000 -0.16	11.44	11.30	11.44	71,058
18 Dec 24	11.54000 -0.10	11.70	11.44	11.64	61,962
17 Dec 24	11.64000 -0.44	12.06	11.60	11.98	77,060
16 Dec 24	12.08000 -0.04	12.12	11.76	11.82	81,835
13 Dec 24	12.12000 -0.24	12.48	12.10	12.30	26,534
12 Dec 24	12.36000 -0.32	12.74	12.36	12.62	71,176
11 Dec 24	12.68000 -0.16	12.94	12.68	12.84	50,842
10 Dec 24	12.84000 +0.20	12.98	12.62	12.70	50,302
09 Dec 24	12.64000 +0.50	12.84	12.20	12.44	94,478
06 Dec 24	12.14000 +0.02	12.28	12.00	12.20	53,510
05 Dec 24	12.12000 +0.34	12.16	11.72	11.72	54,910
04 Dec 24	11.78000 +0.26	11.86	11.50	11.56	43,188
03 Dec 24	11.52000 -0.20	11.84	11.52	11.68	55,428
02 Dec 24	11.72000 -0.18	11.94	11.58	11.92	46,339
29 Nov 24	11.90000 -0.06	12.04	11.78	12.02	99,390
28 Nov 24	11.96000 -0.12	12.18	11.92	12.02	45,895
27 Nov 24	12.08000 +0.18	12.14	11.90	11.90	30,089
26 Nov 24	11.90000 -0.20	12.18	11.90	12.16	29,151
25 Nov 24	12.10000 +0.08	12.20	12.00	12.20	67,403
22 Nov 24	12.02000 +0.10	12.22	12.00	12.00	45,227
21 Nov 24	11.92000 +0.06	12.06	11.78	11.88	104,394
20 Nov 24	11.86000 +0.20	11.86	11.66	11.68	101,630
19 Nov 24	11.66000 -0.12	11.78	11.32	11.70	71,363
18 Nov 24	11.78000 +0.18	12.10	11.60	11.60	57,317
15 Nov 24	11.60000 -0.16	11.90	11.58	11.66	39,014
14 Nov 24	11.76000 -0.04	11.92	11.58	11.82	57,986
13 Nov 24	11.80000 -0.20	12.08	11.74	12.00	76,176
12 Nov 24	12.00000 -0.92	12.90	11.62	12.90	244,591
11 Nov 24	12.92000 +0.04	13.06	12.88	12.88	58,428
08 Nov 24	12.88000 -0.14	13.10	12.86	13.10	12,741
07 Nov 24	13.02000 +0.14	13.10	12.88	12.88	20,699
06 Nov 24	12.88000 -0.16	13.24	12.88	13.12	15,347
05 Nov 24	13.04000 -0.06	13.20	12.96	13.14	19,320
04 Nov 24	13.10000 +0.08	13.14	12.96	13.10	29,523
01 Nov 24	13.02000 +0.08	13.14	12.94	13.00	18,274
31 Oct 24	12.94000 +0.08	12.98	12.70	12.76	24,390
30 Oct 24	12.86000 -0.30	13.22	12.74	13.22	58,056
29 Oct 24	13.16000 -0.34	13.58	13.14	13.58	26,087
28 Oct 24	13.50000 +0.08	13.58	13.30	13.32	80,013
25 Oct 24	13.42000 +0.02	13.44	13.30	13.40	30,168
24 Oct 24	13.40000 -0.26	13.78	13.40	13.58	57,739
23 Oct 24	13.66000 -0.16	13.90	13.46	13.82	68,556
22 Oct 24	13.82000 -0.34	14.22	13.74	14.22	34,736
21 Oct 24	14.16000 -0.36	14.78	14.16	14.62	33,999
18 Oct 24	14.52000 +0.12	15.12	14.16	14.42	83,318
17 Oct 24	14.40000 +0.34	14.50	14.04	14.14	58,495
16 Oct 24	14.06000 +0.28	14.06	13.60	13.72	36,953
15 Oct 24	13.78000 +0.20	13.82	13.56	13.74	21,133
14 Oct 24	13.58000 -0.16	13.82	13.58	13.74	46,697
11 Oct 24	13.74000 +0.04	13.82	13.52	13.58	25,315
10 Oct 24	13.70000 -0.06	13.92	13.70	13.80	28,659
09 Oct 24	13.76000 +0.02	13.90	13.40	13.40	15,948
08 Oct 24	13.74000 -0.24	13.92	13.58	13.80	20,720
07 Oct 24	13.98000 +0.26	13.98	13.52	13.56	28,690
04 Oct 24	13.72000 +0.26	13.74	13.42	13.42	18,905
03 Oct 24	13.46000 +0.00	13.68	13.38	13.52	44,827
02 Oct 24	13.46000 -0.24	13.76	13.46	13.68	86,773
01 Oct 24	13.70000 +0.04	14.04	13.64	13.76	46,788
30 Sep 24	13.66000 -0.32	14.12	13.60	14.12	33,157
27 Sep 24	13.98000 +0.08	14.08	13.88	14.06	43,181
26 Sep 24	13.90000 +0.28	14.00	13.60	13.62	37,321
25 Sep 24	13.62000 -0.28	13.84	13.60	13.78	25,100
24 Sep 24	13.90000 +0.26	13.90	13.36	13.62	56,776
23 Sep 24	13.64000 +0.10	13.64	13.52	13.54	21,450
20 Sep 24	13.54000 -0.06	13.70	13.40	13.70	75,274
19 Sep 24	13.60000 +0.06	13.74	13.54	13.64	31,244
18 Sep 24	13.54000 +0.20	13.68	13.34	13.34	26,187
17 Sep 24	13.34000 -0.08	13.50	13.30	13.48	31,774
16 Sep 24	13.42000 -0.06	13.58	13.40	13.58	30,313
13 Sep 24	13.48000 +0.04	13.70	13.46	13.46	27,559
12 Sep 24	13.44000 -0.12	13.78	13.44	13.70	38,353
11 Sep 24	13.56000 -0.08	13.84	13.50	13.78	28,267
10 Sep 24	13.64000 -0.30	14.06	13.64	14.04	24,318
09 Sep 24	13.94000 +0.04	14.02	13.88	13.88	25,092
06 Sep 24	13.90000 -0.10	14.08	13.84	14.06	35,675
05 Sep 24	14.00000 -0.24	14.26	13.96	14.14	20,467
04 Sep 24	14.24000 -0.06	14.28	13.86	14.02	30,613
03 Sep 24	14.30000 -0.22	14.48	14.06	14.44	43,218
02 Sep 24	14.52000 +0.10	14.80	14.30	14.40	38,948
30 Aug 24	14.42000 +0.20	14.42	14.16	14.32	78,320
29 Aug 24	14.22000 -0.12	14.44	14.12	14.32	39,822
28 Aug 24	14.34000 +0.20	14.94	14.04	14.08	74,367
27 Aug 24	14.14000 +0.38	14.32	13.70	13.78	74,443
26 Aug 24	13.76000 +0.06	13.80	13.50	13.78	24,355
23 Aug 24	13.70000 +0.28	13.74	13.50	13.50	44,746
22 Aug 24	13.42000 -0.14	13.58	13.42	13.56	31,663
21 Aug 24	13.56000 +0.26	13.58	13.30	13.32	37,632
20 Aug 24	13.30000 -0.06	13.44	13.10	13.10	51,930
19 Aug 24	13.36000 +0.32	13.60	13.10	13.10	75,398
16 Aug 24	13.04000 +0.02	13.14	12.94	13.06	33,635
15 Aug 24	13.02000 +0.00	13.06	12.68	12.68	41,757
14 Aug 24	13.02000 +0.48	13.36	12.70	12.70	79,121
13 Aug 24	12.54000 -0.02	12.68	12.38	12.50	39,347
12 Aug 24	12.56000 -0.08	12.82	12.30	12.64	85,734
09 Aug 24	12.64000 +0.04	12.78	12.40	12.60	59,396
08 Aug 24	12.60000 -0.74	13.40	12.46	13.40	60,210
07 Aug 24	13.34000 +0.12	13.50	13.06	13.16	63,206
06 Aug 24	13.22000 +0.48	13.22	12.60	12.80	98,742
05 Aug 24	12.74000 -1.94	13.12	11.98	13.00	456,818
02 Aug 24	14.68000 +0.04	14.82	13.78	14.50	96,962
01 Aug 24	14.64000 -0.24	14.94	14.64	14.82	44,244
31 Jul 24	14.88000 -0.26	15.24	14.84	15.24	59,939
30 Jul 24	15.14000 -0.06	15.28	15.08	15.28	34,577
29 Jul 24	15.20000 -0.14	15.50	15.12	15.38	39,384
26 Jul 24	15.34000 -0.10	15.58	15.24	15.58	22,351
25 Jul 24	15.44000 +0.04	15.56	15.26	15.48	18,712
24 Jul 24	15.40000 -0.04	15.46	14.92	15.36	52,856
23 Jul 24	15.44000 -0.20	15.62	15.38	15.56	30,993
22 Jul 24	15.64000 -0.04	15.90	15.58	15.60	35,993
19 Jul 24	15.68000 -0.08	15.90	15.50	15.90	60,876
18 Jul 24	15.76000 -0.04	16.10	15.70	15.70	24,555
17 Jul 24	15.80000 +0.06	15.88	15.66	15.82	45,497
16 Jul 24	15.74000 +0.00	15.82	15.66	15.70	86,896
15 Jul 24	15.74000 -0.26	15.90	15.60	15.90	36,429
12 Jul 24	16.00000 -0.12	16.22	15.96	16.12	35,398
11 Jul 24	16.12000 +0.24	16.20	15.74	15.74	33,586
10 Jul 24	15.88000 +0.18	16.04	15.78	15.98	42,657
09 Jul 24	15.70000 -0.26	16.08	15.70	16.08	38,438
08 Jul 24	15.96000 -0.06	16.22	15.96	16.00	42,992
05 Jul 24	16.02000 +0.02	16.18	15.98	15.98	15,856
04 Jul 24	16.00000 -0.04	16.10	15.90	16.08	15,583
03 Jul 24	16.04000 +0.12	16.16	15.80	16.02	58,645
02 Jul 24	15.92000 -0.08	16.26	15.86	16.26	23,131
01 Jul 24	16.00000 +0.06	16.22	15.88	16.08	23,620
28 Jun 24	15.94000 -0.06	16.08	15.80	15.80	25,690
27 Jun 24	16.00000 +0.00	16.06	15.90	15.90	21,682
26 Jun 24	16.00000 -0.02	16.08	15.92	15.92	20,989
25 Jun 24	16.02000 +0.06	16.06	15.80	15.80	26,956
24 Jun 24	15.96000 +0.00	16.00	15.84	15.90	64,196
21 Jun 24	15.96000 -0.16	16.20	15.90	16.02	65,408
20 Jun 24	16.12000 +0.16	16.12	15.92	15.98	30,333
19 Jun 24	15.96000 -0.20	16.16	15.96	16.10	9,941
18 Jun 24	16.16000 +0.04	16.22	16.08	16.16	17,159
17 Jun 24	16.12000 +0.04	16.24	15.98	16.20	22,266
14 Jun 24	16.08000 -0.14	16.32	15.86	16.22	79,321
13 Jun 24	16.22000 -0.44	16.64	16.02	16.58	95,480
12 Jun 24	16.66000 -0.44	17.16	16.54	17.16	52,169
11 Jun 24	17.10000 -0.34	17.44	17.10	17.38	54,743
10 Jun 24	17.44000 +0.02	17.46	17.24	17.36	53,143
07 Jun 24	17.42000 -0.08	17.78	17.36	17.70	36,914
06 Jun 24	17.50000 -0.40	17.94	17.50	17.90	33,829
05 Jun 24	17.90000 +0.16	17.90	17.62	17.74	37,440
04 Jun 24	17.74000 +0.02	17.80	17.66	17.66	66,368
03 Jun 24	17.72000 +0.26	17.74	17.40	17.50	78,773
31 May 24	17.46000 -0.04	17.50	17.20	17.44	74,965
30 May 24	17.50000 +0.18	17.50	17.20	17.20	16,239
29 May 24	17.32000 -0.08	17.54	17.22	17.54	26,615
28 May 24	17.40000 +0.00	17.68	17.30	17.48	83,111
27 May 24	17.40000 -0.10	17.58	17.36	17.40	38,250
24 May 24	17.50000 +0.30	17.58	16.90	16.98	79,022
23 May 24	17.20000 -0.34	17.60	17.16	17.56	55,047
22 May 24	17.54000 -0.02	17.68	17.42	17.58	47,662
21 May 24	17.56000 -0.18	17.78	17.50	17.60	33,293
20 May 24	17.74000 +0.16	17.76	17.54	17.62	30,923
17 May 24	17.58000 +0.02	17.68	17.42	17.42	43,552
16 May 24	17.56000 +0.02	17.68	17.22	17.58	40,852
15 May 24	17.54000 -0.06	17.90	17.30	17.68	51,203
14 May 24	17.60000 +0.00	17.82	17.50	17.62	80,972
13 May 24	17.60000 +0.78	17.78	16.46	16.46	213,069
10 May 24	16.82000 +0.06	16.92	16.52	16.82	44,546
09 May 24	16.76000 +0.14	17.10	16.24	16.78	80,971
08 May 24	16.62000 +0.08	16.66	15.80	16.54	92,811
07 May 24	16.54000 +0.14	16.98	16.30	16.40	71,659
06 May 24	16.40000 +0.22	16.50	16.08	16.20	31,616
03 May 24	16.18000 -0.24	16.56	16.04	16.42	46,978
02 May 24	16.42000 -0.08	16.72	16.40	16.50	23,813
30 Apr 24	16.50000 -0.50	16.98	16.26	16.98	45,932
29 Apr 24	17.00000 +0.12	17.06	16.38	16.78	45,709
26 Apr 24	16.88000 +0.32	17.12	16.64	16.64	87,711
25 Apr 24	16.56000 -0.08	16.76	16.46	16.54	66,178
24 Apr 24	16.64000 +0.04	16.72	16.42	16.46	31,775
23 Apr 24	16.60000 +0.14	16.70	16.52	16.52	25,182
22 Apr 24	16.46000 +0.42	16.56	16.08	16.08	42,977
19 Apr 24	16.04000 +0.10	16.12	15.82	15.90	33,633
18 Apr 24	15.94000 +0.24	15.94	15.56	15.66	53,963
17 Apr 24	15.70000 +0.06	15.90	15.54	15.60	47,442
16 Apr 24	15.64000 -0.22	15.76	15.44	15.66	93,109
15 Apr 24	15.86000 -0.26	16.10	15.80	16.10	24,907
12 Apr 24	16.12000 +0.00	16.50	16.06	16.16	29,350
11 Apr 24	16.12000 +0.02	16.22	16.02	16.02	25,929
10 Apr 24	16.10000 +0.20	16.20	15.82	16.00	41,122
09 Apr 24	15.90000 -0.24	16.12	15.84	16.02	29,362
08 Apr 24	16.14000 +0.04	16.14	15.82	16.10	63,610
05 Apr 24	16.10000 +0.20	16.12	15.72	15.72	44,771
04 Apr 24	15.90000 -0.06	16.04	15.80	15.96	29,692
03 Apr 24	15.96000 +0.16	16.00	15.70	15.80	43,523
02 Apr 24	15.80000 -0.22	16.44	15.80	15.80	37,504
28 Mar 24	16.02000 -0.28	16.46	15.76	16.34	82,196
27 Mar 24	16.30000 +0.42	16.56	16.06	16.16	139,827
26 Mar 24	15.88000 +0.06	16.04	15.74	15.80	55,836
25 Mar 24	15.82000 +0.22	15.84	15.08	15.46	60,004
22 Mar 24	15.60000 -0.50	16.08	15.48	16.08	162,298
21 Mar 24	16.10000 -0.70	16.52	15.60	16.30	161,559
20 Mar 24	16.80000 +0.14	17.00	16.40	17.00	64,125
19 Mar 24	16.66000 -0.16	16.76	16.48	16.74	45,884
18 Mar 24	16.82000 -0.10	17.06	16.74	17.06	37,027
15 Mar 24	16.92000 +0.04	17.10	16.86	16.92	174,688
14 Mar 24	16.88000 +0.26	16.90	16.64	16.64	46,232
13 Mar 24	16.62000 -0.08	16.90	16.46	16.70	87,663
12 Mar 24	16.70000 +0.22	16.72	16.34	16.40	51,640
11 Mar 24	16.48000 -0.46	17.00	16.44	16.96	109,705
08 Mar 24	16.94000 -0.20	17.26	16.80	17.26	53,118
07 Mar 24	17.14000 +0.06	17.24	16.96	16.98	27,729
06 Mar 24	17.08000 -0.14	17.28	17.08	17.14	46,175
05 Mar 24	17.22000 +0.04	17.26	17.02	17.08	26,046
04 Mar 24	17.18000 -0.26	17.48	17.08	17.40	48,981
01 Mar 24	17.44000 +0.36	17.50	17.16	17.22	25,908
29 Feb 24	17.08000 +0.00	17.16	16.90	17.08	32,723
28 Feb 24	17.08000 +0.06	17.18	16.80	17.18	41,066
27 Feb 24	17.02000 +0.12	17.08	16.68	16.84	32,777
26 Feb 24	16.90000 -0.18	17.08	16.84	16.98	43,591
23 Feb 24	17.08000 -0.12	17.24	16.94	17.14	46,578
22 Feb 24	17.20000 -0.10	17.44	17.10	17.12	28,797
21 Feb 24	17.30000 -0.30	17.62	17.22	17.62	43,436
20 Feb 24	17.60000 +0.12	17.72	17.06	17.34	57,412
19 Feb 24	17.48000 +0.02	17.56	17.16	17.28	50,614
16 Feb 24	17.46000 -0.26	17.80	17.42	17.80	55,938
15 Feb 24	17.72000 +0.04	17.82	17.42	17.78	43,024
14 Feb 24	17.68000 -0.42	18.06	17.64	17.94	88,777
13 Feb 24	18.10000 -0.40	18.54	18.02	18.14	60,838
12 Feb 24	18.50000 +0.28	18.60	18.10	18.34	56,076
09 Feb 24	18.22000 +0.50	18.42	17.66	17.66	116,330
08 Feb 24	17.72000 -0.06	17.84	17.56	17.68	44,072
07 Feb 24	17.78000 -0.06	17.92	17.56	17.86	59,944
06 Feb 24	17.84000 -0.18	18.12	17.60	18.08	65,338
05 Feb 24	18.02000 -0.18	18.36	17.98	18.04	33,689
02 Feb 24	18.20000 -0.06	18.56	18.20	18.22	28,858
01 Feb 24	18.26000 -0.10	18.46	18.20	18.36	33,020
31 Jan 24	18.36000 -0.28	18.68	18.04	18.50	77,994
30 Jan 24	18.64000 +0.04	18.76	18.50	18.74	35,013
29 Jan 24	18.60000 -0.40	19.00	18.48	19.00	35,112
26 Jan 24	19.00000 -0.02	19.14	18.88	19.00	42,619
25 Jan 24	19.02000 -0.42	19.68	18.66	19.42	129,021
24 Jan 24	19.44000 +0.34	19.78	19.22	19.30	495,861
23 Jan 24	19.10000 +0.04	19.28	18.74	19.16	84,767
22 Jan 24	19.06000 +0.28	19.32	18.94	19.04	102,717
19 Jan 24	18.78000 -0.12	19.02	18.68	18.98	35,906
18 Jan 24	18.90000 +0.02	18.98	18.72	18.98	37,137
17 Jan 24	18.88000 +0.04	18.88	18.50	18.70	34,241
16 Jan 24	18.84000 -0.18	19.00	18.60	19.00	27,432
15 Jan 24	19.02000 +0.36	19.02	18.54	18.78	40,018
12 Jan 24	18.66000 +0.26	18.78	18.46	18.46	43,364
11 Jan 24	18.40000 -0.44	18.84	18.34	18.82	47,363
10 Jan 24	18.84000 -0.16	19.06	18.70	19.00	47,335
09 Jan 24	19.00000 +0.50	19.00	18.36	18.44	66,498
08 Jan 24	18.50000 +0.22	18.50	18.06	18.24	33,012
05 Jan 24	18.28000 +0.20	18.30	17.96	18.12	36,081
04 Jan 24	18.08000 +0.32	18.08	17.48	17.56	51,663
03 Jan 24	17.76000 -0.56	18.32	17.66	18.32	62,864
02 Jan 24	18.32000 +0.18	18.60	18.12	18.30	120,771
29 Dec 23	18.14000 -0.08	18.36	18.14	18.16	14,460
28 Dec 23	18.22000 +0.08	18.48	18.04	18.16	44,898
27 Dec 23	18.14000 +0.00	18.44	17.88	18.34	64,983
22 Dec 23	18.14000 +0.64	18.20	17.36	17.44	159,507
21 Dec 23	17.50000 -0.36	17.88	17.04	17.86	85,706
20 Dec 23	17.86000 +1.86	17.88	16.40	17.00	238,086
19 Dec 23	16.00000 +0.00	16.22	15.84	15.92	83,755
18 Dec 23	16.00000 +0.08	16.04	15.68	15.76	57,746
15 Dec 23	15.92000 -0.18	16.28	15.90	16.28	81,895
14 Dec 23	16.10000 +0.12	16.46	16.04	16.04	37,704
13 Dec 23	15.98000 -0.22	16.50	15.72	16.38	61,911
12 Dec 23	16.20000 -0.20	16.42	16.08	16.08	44,229
11 Dec 23	16.40000 -0.06	16.42	16.14	16.36	42,019
08 Dec 23	16.46000 -0.12	16.80	16.38	16.80	37,234
07 Dec 23	16.58000 -0.16	16.70	16.02	16.52	43,466
06 Dec 23	16.74000 +0.18	16.80	16.46	16.64	31,962
05 Dec 23	16.56000 +0.16	16.62	16.32	16.48	24,821
04 Dec 23	16.40000 -0.74	17.16	16.30	16.62	140,895
01 Dec 23	17.14000 +0.36	17.14	16.70	16.86	59,746
30 Nov 23	16.78000 +0.28	16.86	16.48	16.52	108,462
29 Nov 23	16.50000 +0.30	16.58	16.12	16.12	62,715
28 Nov 23	16.20000 -0.04	16.24	15.92	16.12	36,966
27 Nov 23	16.24000 +0.04	16.40	16.14	16.14	44,968
24 Nov 23	16.20000 +0.06	16.20	15.92	16.20	47,402
23 Nov 23	16.14000 -0.12	16.36	15.90	16.16	49,973
22 Nov 23	16.26000 +0.20	16.40	16.06	16.20	43,069
21 Nov 23	16.06000 -0.10	16.20	16.04	16.04	28,296
20 Nov 23	16.16000 +0.12	16.32	16.06	16.06	40,870
17 Nov 23	16.04000 +0.50	16.14	15.52	15.70	81,999
16 Nov 23	15.54000 -0.22	15.86	15.42	15.74	47,298
15 Nov 23	15.76000 -0.34	16.22	15.66	16.12	75,023
14 Nov 23	16.10000 -0.24	16.44	15.96	16.44	73,948
13 Nov 23	16.34000 +0.10	16.52	15.66	16.20	67,805
10 Nov 23	16.24000 -0.52	16.78	16.12	16.36	113,929
09 Nov 23	16.76000 -0.08	16.94	16.60	16.88	43,618
08 Nov 23	16.84000 -0.22	17.08	16.60	16.98	98,233
07 Nov 23	17.06000 +0.64	17.72	16.38	16.50	208,065
06 Nov 23	16.42000 -0.04	16.64	16.26	16.60	36,462
03 Nov 23	16.46000 +0.08	16.46	16.20	16.24	33,976
02 Nov 23	16.38000 +0.24	16.54	16.16	16.28	37,342
01 Nov 23	16.14000 -0.08	16.34	16.10	16.34	33,982
31 Oct 23	16.22000 -0.04	16.48	16.14	16.36	95,482
30 Oct 23	16.26000 +0.18	16.26	15.98	16.04	53,236
27 Oct 23	16.08000 +0.06	16.20	15.90	16.08	58,577
26 Oct 23	16.02000 +0.22	16.12	15.56	15.66	103,167
25 Oct 23	15.80000 -0.52	16.48	15.66	16.48	88,801
24 Oct 23	16.32000 +0.26	16.68	16.08	16.48	137,029
23 Oct 23	16.06000 -0.10	16.30	15.80	16.06	102,523
20 Oct 23	16.16000 +0.08	16.28	15.36	15.98	200,006
19 Oct 23	16.08000 -0.30	16.38	16.00	16.26	72,474
18 Oct 23	16.38000 -0.26	16.74	16.38	16.54	82,782
17 Oct 23	16.64000 +0.44	16.86	16.14	16.14	126,770
16 Oct 23	16.20000 -0.18	16.40	16.04	16.40	68,702
13 Oct 23	16.38000 -0.06	16.52	16.24	16.42	49,963
12 Oct 23	16.44000 -0.24	16.84	16.36	16.68	74,845
11 Oct 23	16.68000 +0.20	17.44	16.62	16.96	165,509
10 Oct 23	16.48000 +0.24	16.48	16.10	16.40	60,672
09 Oct 23	16.24000 +0.18	16.58	15.98	16.04	96,397
06 Oct 23	16.06000 +0.28	16.06	15.74	15.86	120,730
05 Oct 23	15.78000 +0.12	15.78	15.42	15.48	55,536
04 Oct 23	15.66000 +0.10	15.68	15.34	15.44	84,750
03 Oct 23	15.56000 -0.30	15.88	15.48	15.70	55,731
02 Oct 23	15.86000 -0.16	16.32	15.80	16.02	78,165
29 Sep 23	16.02000 +0.58	16.14	15.46	15.56	84,063
28 Sep 23	15.44000 -0.10	15.66	15.40	15.54	114,467
27 Sep 23	15.54000 -0.22	15.74	15.50	15.64	67,795
26 Sep 23	15.76000 -0.38	16.16	15.66	16.06	153,859
25 Sep 23	16.14000 -0.46	16.70	16.04	16.54	126,871
22 Sep 23	16.60000 +0.30	16.86	16.22	16.22	105,454
21 Sep 23	16.30000 +0.16	16.34	15.50	16.00	130,251
20 Sep 23	16.14000 -0.12	16.34	16.00	16.30	72,566
19 Sep 23	16.26000 +0.20	16.26	15.94	15.96	80,349
18 Sep 23	16.06000 +0.22	16.18	15.40	15.76	140,562
15 Sep 23	15.84000 -0.16	16.38	15.72	15.98	202,981
14 Sep 23	16.00000 +0.98	16.12	15.20	15.80	183,560
13 Sep 23	15.02000 +0.40	16.26	14.44	14.54	450,927
12 Sep 23	14.62000 +0.22	14.70	14.36	14.36	40,943
11 Sep 23	14.40000 +0.34	14.40	14.02	14.10	124,186
08 Sep 23	14.06000 -0.02	14.20	13.90	14.20	53,167
07 Sep 23	14.08000 -0.10	14.26	13.92	14.20	86,219
06 Sep 23	14.18000 +0.24	14.24	13.88	13.88	116,995
05 Sep 23	13.94000 +0.28	14.10	13.60	13.60	157,051
04 Sep 23	13.66000 -0.14	13.90	13.60	13.80	56,734
01 Sep 23	13.80000 +0.08	13.88	13.60	13.88	59,215
31 Aug 23	13.72000 +0.08	13.74	13.54	13.64	89,178
30 Aug 23	13.64000 +0.22	13.76	13.44	13.44	121,408
29 Aug 23	13.42000 +0.16	13.50	13.26	13.26	78,330
28 Aug 23	13.26000 +0.46	13.26	12.84	12.88	80,648
25 Aug 23	12.80000 -0.08	12.94	12.78	12.80	32,127
24 Aug 23	12.88000 +0.10	12.90	12.72	12.90	60,125
23 Aug 23	12.78000 +0.02	12.86	12.64	12.68	46,737
22 Aug 23	12.76000 +0.18	12.90	12.50	12.90	109,283
21 Aug 23	12.58000 +0.04	12.90	12.56	12.56	89,091
18 Aug 23	12.54000 +0.48	12.82	12.38	12.40	325,418
17 Aug 23	12.06000 +0.04	12.18	12.00	12.00	57,784
16 Aug 23	12.02000 -0.04	12.20	11.98	12.20	54,779
15 Aug 23	12.06000 +0.04	12.20	11.90	12.20	65,021
14 Aug 23	12.02000 +0.20	12.06	11.78	11.84	55,166
11 Aug 23	11.82000 -0.02	11.92	11.62	11.66	84,849
10 Aug 23	11.84000 -0.08	12.02	11.76	12.00	86,641
09 Aug 23	11.92000 -0.06	12.06	11.74	12.00	162,410
08 Aug 23	11.98000 -0.02	12.10	11.84	12.04	111,902
07 Aug 23	12.00000 -0.10	12.08	11.82	12.00	153,521
04 Aug 23	12.10000 -0.62	12.88	12.00	12.88	185,652
03 Aug 23	12.72000 +0.72	12.96	12.10	12.50	288,589
02 Aug 23	12.00000 +1.76	12.06	10.12	10.58	579,433
01 Aug 23	10.24000 -0.12	10.40	10.24	10.34	80,512
31 Jul 23	10.36000 +0.08	10.48	10.16	10.36	75,085
28 Jul 23	10.28000 +0.14	10.30	10.10	10.10	42,811
27 Jul 23	10.14000 +0.10	10.20	10.00	10.14	61,855
26 Jul 23	10.04000 -0.06	10.18	9.90	9.96	44,463
25 Jul 23	10.10000 +0.00	10.44	10.08	10.44	42,088
24 Jul 23	10.10000 +0.00	10.28	9.98	10.08	49,032
21 Jul 23	10.10000 +0.00	10.24	10.00	10.04	42,207
20 Jul 23	10.10000 -0.02	10.16	9.94	9.94	35,623
19 Jul 23	10.12000 +0.02	10.36	10.10	10.14	31,100
18 Jul 23	10.10000 +0.10	10.44	9.90	10.02	131,681
17 Jul 23	10.00000 -0.12	10.14	9.94	10.06	37,193
14 Jul 23	10.12000 -0.10	10.32	10.12	10.18	29,829
13 Jul 23	10.22000 +0.16	10.32	10.02	10.02	84,098
12 Jul 23	10.06000 +0.45	10.24	9.92	10.14	169,459
11 Jul 23	9.61000 +0.11	9.66	9.52	9.56	75,337
10 Jul 23	9.50000 +0.04	9.61	9.39	9.39	68,555
07 Jul 23	9.46000 -0.42	9.88	9.40	9.80	166,590
06 Jul 23	9.88000 -0.11	10.08	9.82	9.91	113,636
05 Jul 23	9.99000 -0.01	9.99	9.83	9.94	62,410
04 Jul 23	10.00000 -0.14	10.24	10.00	10.16	74,821
03 Jul 23	10.14000 +0.06	10.24	10.06	10.12	35,025
30 Jun 23	10.08000 +0.02	10.16	10.04	10.08	55,917
29 Jun 23	10.06000 -0.08	10.20	9.92	10.10	54,777
28 Jun 23	10.14000 -0.04	10.44	10.12	10.38	58,714
27 Jun 23	10.18000 +0.32	10.18	9.88	9.94	88,278
26 Jun 23	9.86000 -0.03	10.18	9.80	10.18	93,065
23 Jun 23	9.89000 +0.01	10.06	9.76	9.84	91,824
22 Jun 23	9.88000 -0.44	10.28	9.84	10.28	172,087
21 Jun 23	10.32000 +0.04	10.42	10.22	10.28	60,406
20 Jun 23	10.28000 -0.10	10.42	10.28	10.42	71,359
19 Jun 23	10.38000 -0.06	10.38	9.92	10.08	105,886
16 Jun 23	10.44000 +0.02	10.48	10.26	10.44	109,387
15 Jun 23	10.42000 +0.02	10.42	10.28	10.38	51,459
14 Jun 23	10.40000 +0.00	10.60	10.40	10.42	53,643
13 Jun 23	10.40000 +0.12	10.46	10.10	10.24	115,246
12 Jun 23	10.28000 -0.30	10.60	10.28	10.60	35,938
09 Jun 23	10.58000 +0.06	10.60	10.40	10.58	30,827
08 Jun 23	10.52000 -0.02	10.54	10.42	10.52	47,773
07 Jun 23	10.54000 -0.04	10.66	10.46	10.54	37,875
06 Jun 23	10.58000 -0.12	10.70	10.34	10.70	65,806
05 Jun 23	10.70000 +0.28	10.76	10.50	10.50	62,751
02 Jun 23	10.42000 +0.24	10.56	10.22	10.22	87,265
01 Jun 23	10.18000 +0.18	10.30	9.97	10.06	65,206
31 May 23	10.00000 +0.02	10.00	9.78	10.00	365,849
30 May 23	9.98000 -0.04	10.06	9.92	10.00	99,908
29 May 23	10.02000 -0.04	10.12	9.98	10.12	51,421
26 May 23	10.06000 -0.02	10.10	9.82	10.04	96,774
25 May 23	10.08000 -0.36	10.46	10.00	10.46	79,418
24 May 23	10.44000 -0.16	10.62	10.42	10.62	56,197
23 May 23	10.60000 +0.10	10.62	10.42	10.42	33,976
22 May 23	10.50000 -0.24	10.78	10.38	10.74	80,805
19 May 23	10.74000 +0.46	10.86	10.50	10.74	114,087
18 May 23	10.28000 +0.12	10.36	10.20	10.20	33,344
17 May 23	10.16000 -0.24	10.30	10.10	10.30	68,541
16 May 23	10.40000 -0.20	10.58	10.32	10.48	74,899
15 May 23	10.60000 +0.28	10.64	10.38	10.42	96,754
12 May 23	10.32000 -0.34	10.64	10.20	10.64	151,910
11 May 23	10.66000 +0.18	10.78	10.40	10.52	128,297
10 May 23	10.48000 +0.06	10.52	10.18	10.20	89,004
09 May 23	10.42000 +0.02	10.42	10.28	10.40	58,200
08 May 23	10.40000 +0.06	10.46	10.24	10.30	54,131
05 May 23	10.34000 +0.12	10.40	10.26	10.30	66,194
04 May 23	10.22000 +0.08	10.30	10.06	10.06	105,966
03 May 23	10.14000 -0.12	10.28	9.98	10.24	77,854
02 May 23	10.26000 -0.32	10.60	10.16	10.52	108,267
28 Apr 23	10.58000 +0.10	10.68	10.40	10.46	78,764
27 Apr 23	10.48000 +0.16	10.50	10.22	10.26	127,273
26 Apr 23	10.32000 +0.06	10.34	10.06	10.20	124,723
25 Apr 23	10.26000 -0.14	10.42	10.22	10.40	116,749
24 Apr 23	10.40000 -0.24	10.62	10.38	10.60	56,033
21 Apr 23	10.64000 +0.28	10.64	10.26	10.34	93,878
20 Apr 23	10.36000 -0.18	10.64	10.34	10.40	116,431
19 Apr 23	10.54000 +0.04	10.56	10.40	10.48	56,840
18 Apr 23	10.50000 -0.14	10.76	10.48	10.68	76,276
17 Apr 23	10.64000 +0.22	10.74	10.46	10.46	104,831
14 Apr 23	10.42000 +0.14	10.54	10.28	10.30	104,858
13 Apr 23	10.28000 +0.28	10.32	10.00	10.02	90,171
12 Apr 23	10.00000 -0.10	10.20	9.94	10.02	66,877
11 Apr 23	10.10000 -0.02	10.28	10.00	10.16	77,964
06 Apr 23	10.12000 +0.27	10.12	9.70	9.70	114,021
05 Apr 23	9.85000 -0.08	9.99	9.73	9.94	81,640
04 Apr 23	9.93000 -0.09	10.22	9.91	10.04	111,157
03 Apr 23	10.02000 -0.10	10.22	9.98	10.14	146,759
31 Mar 23	10.12000 +0.12	10.32	9.97	10.06	325,090
30 Mar 23	10.00000 -0.72	10.77	9.91	10.77	390,736
29 Mar 23	10.72000 +0.13	10.75	10.52	10.59	198,494
28 Mar 23	10.59000 -0.31	11.08	10.58	11.08	155,451
27 Mar 23	10.90000 +0.03	11.02	10.82	11.00	95,346
24 Mar 23	10.87000 -0.26	11.11	10.84	11.10	92,062
23 Mar 23	11.13000 -0.04	11.20	11.00	11.02	56,708
22 Mar 23	11.17000 -0.02	11.25	10.99	11.25	91,745
21 Mar 23	11.19000 +0.18	11.37	11.07	11.11	67,491
20 Mar 23	11.01000 -0.13	11.09	10.90	11.02	144,409
17 Mar 23	11.14000 -0.45	11.64	11.08	11.52	704,361
16 Mar 23	11.59000 -0.01	11.81	11.40	11.81	71,565
15 Mar 23	11.60000 +0.09	11.70	11.42	11.53	120,480
14 Mar 23	11.51000 +0.30	11.63	11.22	11.28	100,950
13 Mar 23	11.21000 -0.15	11.36	11.01	11.36	125,892
10 Mar 23	11.36000 -0.18	11.71	11.18	11.40	180,258
09 Mar 23	11.54000 -0.56	12.14	11.54	12.08	106,941
08 Mar 23	12.10000 -0.06	12.25	12.03	12.12	67,680
07 Mar 23	12.16000 -0.29	12.61	12.11	12.28	104,158
06 Mar 23	12.45000 +0.16	12.51	12.15	12.26	124,660
03 Mar 23	12.29000 +0.35	12.29	11.95	11.95	81,656
02 Mar 23	11.94000 +0.30	11.99	11.43	11.54	88,300
01 Mar 23	11.64000 +0.30	11.80	11.31	11.40	82,258
28 Feb 23	11.34000 -0.34	11.65	11.34	11.65	119,385
27 Feb 23	11.68000 -0.05	11.86	11.67	11.77	101,996
24 Feb 23	11.73000 -0.99	12.64	11.70	12.62	311,850
23 Feb 23	12.72000 -0.44	13.18	12.72	13.18	103,007
22 Feb 23	13.16000 +0.03	13.32	12.92	13.06	86,626
21 Feb 23	13.13000 +0.09	13.34	12.95	12.95	135,384
20 Feb 23	13.04000 +0.65	13.10	12.44	12.44	80,622
17 Feb 23	12.39000 +0.15	12.49	12.16	12.20	64,680
16 Feb 23	12.24000 +0.02	12.51	12.10	12.10	85,216
15 Feb 23	12.22000 -0.03	12.53	12.05	12.32	166,919
14 Feb 23	12.25000 +0.07	12.43	12.20	12.20	59,538
13 Feb 23	12.18000 -0.19	12.45	12.08	12.40	54,031
10 Feb 23	12.37000 -0.33	12.60	12.37	12.57	64,230
09 Feb 23	12.70000 -0.26	12.99	12.60	12.89	76,788
08 Feb 23	12.96000 +0.10	13.18	12.91	12.91	64,107
07 Feb 23	12.86000 +0.09	12.86	12.61	12.86	38,168
06 Feb 23	12.77000 -0.02	12.84	12.62	12.73	50,861
03 Feb 23	12.79000 -0.37	13.16	12.74	13.16	47,079
02 Feb 23	13.16000 +0.37	13.23	12.78	12.80	81,358
01 Feb 23	12.79000 -0.03	12.90	12.73	12.90	34,206
31 Jan 23	12.82000 +0.12	12.91	12.57	12.67	49,512
30 Jan 23	12.70000 -0.19	12.98	12.57	12.91	62,941
27 Jan 23	12.89000 +0.04	13.04	12.83	12.90	76,895
26 Jan 23	12.85000 +0.05	13.01	12.72	12.74	98,769
25 Jan 23	12.80000 -0.05	12.85	12.60	12.85	55,489
24 Jan 23	12.85000 +0.01	12.93	12.68	12.88	89,021
23 Jan 23	12.84000 +0.13	12.96	12.67	12.76	93,965
20 Jan 23	12.71000 +0.30	12.71	12.41	12.47	80,624
19 Jan 23	12.41000 -0.14	12.52	12.33	12.50	122,616
18 Jan 23	12.55000 -0.17	12.71	12.43	12.71	62,023
17 Jan 23	12.72000 +0.33	12.75	12.31	12.37	172,250
16 Jan 23	12.39000 +0.43	12.53	11.84	12.00	155,613
13 Jan 23	11.96000 +0.24	12.11	11.71	11.71	144,525
12 Jan 23	11.72000 -0.04	11.94	11.68	11.77	150,899
11 Jan 23	11.76000 -0.27	12.10	11.66	11.98	110,185
10 Jan 23	12.03000 -0.11	12.16	11.95	12.11	76,096
09 Jan 23	12.14000 -0.10	12.37	11.92	12.29	75,974
06 Jan 23	12.24000 +0.13	12.26	12.06	12.17	95,173
05 Jan 23	12.11000 +0.02	12.30	12.04	12.07	81,192
04 Jan 23	12.09000 +0.27	12.19	11.84	11.89	114,858
03 Jan 23	11.82000 +0.13	11.90	11.60	11.66	99,262
02 Jan 23	11.69000 +0.09	11.78	11.54	11.64	28,795
30 Dec 22	11.60000 -0.08	11.79	11.57	11.69	43,643
29 Dec 22	11.68000 +0.12	11.68	11.32	11.55	137,710
28 Dec 22	11.56000 +0.11	11.60	11.33	11.42	58,275
27 Dec 22	11.45000 -0.01	11.56	11.40	11.53	78,486
23 Dec 22	11.46000 +0.11	11.52	11.20	11.39	48,872
22 Dec 22	11.35000 -0.24	11.74	11.25	11.59	112,974
21 Dec 22	11.59000 +0.33	11.60	11.25	11.31	51,868
20 Dec 22	11.26000 -0.18	11.44	11.22	11.44	81,249
19 Dec 22	11.44000 +0.13	11.54	11.24	11.43	54,637
16 Dec 22	11.31000 -0.42	11.74	11.24	11.73	149,449
15 Dec 22	11.73000 -0.28	12.03	11.50	11.99	133,534
14 Dec 22	12.01000 -0.50	12.47	11.95	12.46	103,518
13 Dec 22	12.51000 -0.05	12.76	12.43	12.58	80,354
12 Dec 22	12.56000 -0.18	12.72	12.51	12.68	39,059
09 Dec 22	12.74000 -0.01	12.82	12.62	12.82	35,249
08 Dec 22	12.75000 -0.07	12.82	12.49	12.80	71,839
07 Dec 22	12.82000 -0.33	13.09	12.78	13.09	76,833
06 Dec 22	13.15000 -0.26	13.41	13.06	13.40	55,446
05 Dec 22	13.41000 -0.08	13.74	13.40	13.48	56,309
02 Dec 22	13.49000 -0.35	13.81	13.47	13.81	44,522
01 Dec 22	13.84000 +0.07	14.08	13.67	13.92	63,163
30 Nov 22	13.77000 +0.25	13.86	13.49	13.60	99,571
29 Nov 22	13.52000 +0.06	13.60	13.34	13.42	83,384
28 Nov 22	13.46000 -0.57	13.84	13.37	13.84	41,725
25 Nov 22	14.03000 +0.17	14.07	13.76	13.94	38,760
24 Nov 22	13.86000 +0.32	14.00	13.59	13.59	49,824
23 Nov 22	13.54000 -0.01	13.61	13.30	13.47	86,589
22 Nov 22	13.55000 +0.04	13.68	13.34	13.48	37,658
21 Nov 22	13.51000 -0.04	13.60	13.46	13.55	33,986
18 Nov 22	13.55000 +0.07	13.58	13.38	13.44	53,073
17 Nov 22	13.48000 -0.16	13.73	13.15	13.59	50,607
16 Nov 22	13.64000 -0.36	14.09	13.53	14.07	48,251
15 Nov 22	14.00000 -0.33	14.34	13.91	14.34	55,636
14 Nov 22	14.33000 +0.41	14.38	13.92	14.06	61,995
11 Nov 22	13.92000 -0.36	14.51	13.72	14.45	98,739
10 Nov 22	14.28000 -0.08	14.52	14.06	14.49	53,171
09 Nov 22	14.36000 +0.13	14.37	14.13	14.28	30,139
08 Nov 22	14.23000 +0.11	14.40	14.18	14.19	29,638
07 Nov 22	14.12000 +0.10	14.17	13.82	13.82	43,104
04 Nov 22	14.02000 +0.29	14.05	13.53	13.85	48,579
03 Nov 22	13.73000 -0.02	13.83	13.57	13.66	59,516
02 Nov 22	13.75000 -0.01	13.84	13.45	13.84	62,471
01 Nov 22	13.76000 +0.42	13.76	13.36	13.40	75,183
31 Oct 22	13.34000 +0.29	13.34	12.96	12.96	56,269
28 Oct 22	13.05000 +0.12	13.08	12.78	12.78	36,137
27 Oct 22	12.93000 +0.02	12.97	12.71	12.90	50,015
26 Oct 22	12.91000 +0.14	12.94	12.70	12.70	74,624
25 Oct 22	12.77000 +0.27	12.79	12.50	12.50	64,453
24 Oct 22	12.50000 +0.02	12.70	12.33	12.55	53,516
21 Oct 22	12.48000 -0.36	12.77	12.37	12.72	78,292
20 Oct 22	12.84000 -0.32	13.11	12.73	13.02	44,922
19 Oct 22	13.16000 -0.04	13.30	12.98	13.30	54,546
18 Oct 22	13.20000 +0.20	13.32	13.00	13.14	122,523
17 Oct 22	13.00000 +0.01	13.08	12.87	12.99	80,226
14 Oct 22	12.99000 +0.03	13.22	12.89	13.10	73,575
13 Oct 22	12.96000 +0.04	13.07	12.73	12.78	61,969
12 Oct 22	12.92000 -0.20	13.30	12.84	13.18	94,901
11 Oct 22	13.12000 -0.12	13.21	12.98	13.21	272,645
10 Oct 22	13.24000 -0.14	13.44	13.19	13.38	211,762
07 Oct 22	13.38000 -0.14	13.69	13.38	13.60	78,407
06 Oct 22	13.52000 -0.08	13.64	13.43	13.63	34,147
05 Oct 22	13.60000 -0.63	14.06	13.49	14.06	50,286
04 Oct 22	14.23000 +0.21	14.42	14.14	14.26	56,404
03 Oct 22	14.02000 +0.45	14.02	13.45	13.69	62,944
30 Sep 22	13.57000 +0.14	13.71	13.46	13.68	67,076
29 Sep 22	13.43000 -0.42	14.02	13.24	13.96	60,415
28 Sep 22	13.85000 +0.10	13.85	13.36	13.60	88,008
27 Sep 22	13.75000 -0.13	14.08	13.74	14.02	69,045
26 Sep 22	13.88000 -0.35	14.28	13.88	14.19	74,833
23 Sep 22	14.23000 -0.58	14.76	14.23	14.49	108,526
22 Sep 22	14.81000 -0.17	14.97	14.70	14.95	56,523
21 Sep 22	14.98000 -0.02	15.06	14.80	14.86	123,809
20 Sep 22	15.00000 -0.39	15.36	14.70	15.28	99,295
19 Sep 22	15.39000 -0.10	15.50	14.91	15.38	58,553
16 Sep 22	15.49000 +0.05	15.49	15.15	15.45	454,611
15 Sep 22	15.44000 -0.38	15.99	15.40	15.99	91,212
14 Sep 22	15.82000 -0.07	15.95	15.73	15.85	86,157
13 Sep 22	15.89000 -0.37	16.39	15.85	16.36	334,821
12 Sep 22	16.26000 +0.22	16.39	16.01	16.10	41,822
09 Sep 22	16.04000 +0.45	16.13	15.71	15.71	46,838
08 Sep 22	15.59000 -0.38	15.99	15.50	15.91	52,259
07 Sep 22	15.97000 -0.12	16.11	15.92	15.92	33,894
06 Sep 22	16.09000 +0.09	16.21	15.94	16.04	44,659
05 Sep 22	16.00000 -0.16	16.03	15.40	15.69	50,850
02 Sep 22	16.16000 +0.15	16.21	15.96	16.19	21,289
01 Sep 22	16.01000 +0.01	16.11	15.87	16.02	54,037
31 Aug 22	16.00000 -0.18	16.37	15.95	16.28	57,668
30 Aug 22	16.18000 +0.19	16.40	15.96	15.96	32,732
29 Aug 22	15.99000 -0.17	16.12	15.85	16.01	34,961
26 Aug 22	16.16000 -0.09	16.41	16.15	16.26	38,823
25 Aug 22	16.25000 +0.00	16.42	16.15	16.15	27,250
24 Aug 22	16.25000 -0.06	16.39	16.14	16.39	26,949
23 Aug 22	16.31000 -0.10	16.57	16.30	16.40	31,177
22 Aug 22	16.41000 -0.43	16.78	16.34	16.67	39,601
19 Aug 22	16.84000 +0.05	16.98	16.70	16.70	48,021
18 Aug 22	16.79000 -0.37	17.28	16.79	17.28	42,162
17 Aug 22	17.16000 -0.34	17.50	17.04	17.50	50,370
16 Aug 22	17.50000 +0.35	17.75	17.34	17.35	44,300
15 Aug 22	17.15000 -0.10	17.36	16.89	17.36	48,331
12 Aug 22	17.25000 +0.20	17.34	17.06	17.34	47,014
11 Aug 22	17.05000 +0.00	17.24	16.90	17.24	29,655
10 Aug 22	17.05000 -0.14	17.40	16.92	17.40	75,507
09 Aug 22	17.19000 -0.08	17.33	17.12	17.27	28,112
08 Aug 22	17.27000 +0.26	17.32	16.99	17.03	33,246
05 Aug 22	17.01000 -0.03	17.49	16.91	16.94	61,768
04 Aug 22	17.04000 +0.44	17.04	15.94	16.50	96,477
03 Aug 22	16.60000 +0.02	16.80	16.45	16.55	50,739
02 Aug 22	16.58000 -0.14	16.77	16.56	16.75	31,136
01 Aug 22	16.72000 -0.21	17.74	16.65	17.04	27,792
29 Jul 22	16.93000 +0.32	16.98	16.64	16.70	44,886
28 Jul 22	16.61000 -0.07	16.78	16.44	16.58	52,753
27 Jul 22	16.68000 +0.01	16.71	16.36	16.71	50,293
26 Jul 22	16.67000 -0.53	17.05	16.64	17.05	46,787
25 Jul 22	17.20000 -0.03	17.43	17.09	17.09	38,225
22 Jul 22	17.23000 -0.13	17.40	17.10	17.30	46,816
21 Jul 22	17.36000 -0.06	17.58	17.18	17.38	75,116
20 Jul 22	17.42000 -0.28	18.01	17.38	17.84	57,358
19 Jul 22	17.70000 +0.03	17.79	17.35	17.79	38,187
18 Jul 22	17.67000 +0.03	17.89	17.52	17.52	61,809
15 Jul 22	17.64000 +0.24	18.13	17.52	17.52	54,939
14 Jul 22	17.40000 -0.23	17.69	17.40	17.50	46,227
13 Jul 22	17.63000 -0.31	18.10	17.56	18.03	31,209
12 Jul 22	17.94000 -0.01	17.99	17.65	17.79	28,430
11 Jul 22	17.95000 -0.27	18.25	17.86	18.25	33,659
08 Jul 22	18.22000 +0.23	18.22	17.81	17.99	35,169
07 Jul 22	17.99000 +0.05	18.12	17.84	18.06	34,944
06 Jul 22	17.94000 +0.12	18.04	17.66	17.66	54,894
05 Jul 22	17.82000 -0.51	18.60	17.82	18.58	59,582
04 Jul 22	18.33000 +0.22	18.59	18.17	18.30	72,989
01 Jul 22	18.11000 +0.11	18.14	17.76	17.76	40,322
30 Jun 22	18.00000 -0.31	18.27	17.87	18.00	66,519
29 Jun 22	18.31000 -0.37	18.73	18.17	18.40	51,768
28 Jun 22	18.68000 +0.13	18.89	18.54	18.55	57,951
27 Jun 22	18.55000 +0.11	18.60	18.46	18.51	41,147
24 Jun 22	18.44000 +0.27	18.53	18.17	18.45	45,893
23 Jun 22	18.17000 -0.15	18.43	18.06	18.43	46,569
22 Jun 22	18.32000 -0.02	18.32	18.02	18.20	34,603
21 Jun 22	18.34000 -0.40	19.00	18.25	18.92	67,318
20 Jun 22	18.74000 +0.07	18.79	18.50	18.70	20,475
17 Jun 22	18.67000 +0.13	18.90	18.37	18.90	85,332
16 Jun 22	18.54000 -0.22	18.69	18.38	18.54	50,549
15 Jun 22	18.76000 +0.20	18.93	18.54	18.93	79,356
14 Jun 22	18.56000 -0.11	18.85	18.50	18.60	46,855
13 Jun 22	18.67000 -0.09	18.90	18.42	18.90	73,661
10 Jun 22	18.76000 -0.35	19.01	18.60	18.95	47,894
09 Jun 22	19.11000 -0.02	19.28	18.93	19.28	50,190
08 Jun 22	19.13000 -0.29	19.52	19.00	19.50	157,922
07 Jun 22	19.42000 -0.12	19.42	19.11	19.12	65,500
06 Jun 22	19.54000 -0.15	20.50	19.44	20.50	34,253
03 Jun 22	19.69000 +0.07	19.86	19.60	19.63	50,836
02 Jun 22	19.62000 +0.17	19.78	19.47	19.58	45,260
01 Jun 22	19.45000 +0.04	19.59	19.28	19.41	51,866
31 May 22	19.41000 -0.20	20.40	19.29	20.40	86,983
30 May 22	19.61000 +0.08	19.73	19.34	19.68	45,999
27 May 22	19.53000 -0.18	19.81	19.40	19.80	38,890
26 May 22	19.71000 +0.21	19.71	19.43	19.46	42,762
25 May 22	19.50000 +0.45	19.52	19.19	19.25	57,761
24 May 22	19.05000 -0.12	19.22	18.80	18.84	125,882
23 May 22	19.17000 +0.24	19.17	18.76	18.90	43,842
20 May 22	18.93000 +0.02	19.10	18.91	18.91	37,604
19 May 22	18.91000 -0.17	19.02	18.72	19.02	69,738
18 May 22	19.08000 -0.49	20.20	19.08	20.20	65,838
17 May 22	19.57000 +0.15	19.63	19.38	19.62	43,828
16 May 22	19.42000 -0.30	20.00	19.30	20.00	43,345
13 May 22	19.72000 +0.11	20.06	19.53	19.53	57,717
12 May 22	19.61000 -0.14	20.00	19.49	19.75	98,222
11 May 22	19.75000 +0.42	19.82	19.25	19.25	47,786
10 May 22	19.33000 -0.14	20.20	19.33	20.20	79,634
09 May 22	19.47000 +0.20	19.67	19.19	19.19	52,115
06 May 22	19.27000 -0.93	20.02	18.99	19.77	192,214
05 May 22	20.20000 +0.04	20.46	20.12	20.38	102,619
04 May 22	20.16000 -0.04	20.26	19.94	20.14	74,441
03 May 22	20.20000 +0.12	20.30	19.98	20.08	59,818
02 May 22	20.08000 +0.06	20.36	19.81	20.02	63,393
29 Apr 22	20.02000 -0.92	20.92	20.02	20.78	85,123
28 Apr 22	20.94000 +0.22	21.18	20.62	20.62	44,766
27 Apr 22	20.72000 -0.02	20.84	20.52	20.56	55,432
26 Apr 22	20.74000 -0.10	21.06	20.72	21.06	29,395
25 Apr 22	20.84000 +0.02	21.14	20.74	20.84	36,496
22 Apr 22	20.82000 -0.22	21.24	20.80	21.08	33,171
21 Apr 22	21.04000 -0.26	21.50	21.04	21.50	38,676
20 Apr 22	21.30000 +0.10	21.38	21.02	21.02	34,226
19 Apr 22	21.20000 +0.14	21.24	20.90	20.90	63,143
14 Apr 22	21.06000 +0.28	21.22	20.90	20.96	48,321
13 Apr 22	20.78000 -0.10	20.98	20.42	20.66	58,270
12 Apr 22	20.88000 -0.24	21.00	20.78	20.88	72,299
11 Apr 22	21.12000 +0.12	21.40	20.92	21.02	83,332
08 Apr 22	21.00000 +0.28	21.04	20.70	20.70	48,015
07 Apr 22	20.72000 -0.16	21.28	20.68	21.28	85,448
06 Apr 22	20.88000 +0.04	21.02	20.60	20.60	68,045
05 Apr 22	20.84000 +0.14	20.90	20.42	20.42	47,119
04 Apr 22	20.70000 +0.40	20.84	20.32	20.40	54,106
01 Apr 22	20.30000 +0.00	20.50	20.12	20.50	35,261
31 Mar 22	20.30000 -0.28	20.86	20.06	20.28	61,038
30 Mar 22	20.58000 +0.22	20.64	20.06	20.22	67,601
29 Mar 22	20.36000 +0.24	20.52	20.12	20.12	119,123
28 Mar 22	20.12000 -0.26	20.66	20.12	20.22	104,974
25 Mar 22	20.38000 -0.40	20.76	20.32	20.50	78,875
24 Mar 22	20.78000 -0.18	20.96	20.68	20.96	56,025
23 Mar 22	20.96000 -0.04	21.32	20.92	21.02	55,704
22 Mar 22	21.00000 -0.08	21.30	20.90	21.10	51,891
21 Mar 22	21.08000 +0.14	21.46	20.98	21.10	147,746
18 Mar 22	20.94000 -0.92	22.16	20.68	22.02	287,917
17 Mar 22	21.86000 -0.10	22.26	21.74	22.00	72,216
16 Mar 22	21.96000 +0.12	22.28	21.70	21.70	64,506
15 Mar 22	21.84000 -0.08	22.44	21.58	22.44	77,501
14 Mar 22	21.92000 +0.62	21.92	21.34	21.58	70,273
11 Mar 22	21.30000 +0.28	21.72	21.08	21.10	89,632
10 Mar 22	21.02000 -0.44	21.48	20.76	21.20	75,841
09 Mar 22	21.46000 +1.04	22.00	20.92	22.00	68,093
08 Mar 22	20.42000 +0.06	20.90	19.98	20.02	82,680
07 Mar 22	20.36000 -0.44	20.62	19.52	20.00	132,047
04 Mar 22	20.80000 -0.40	21.02	20.54	20.54	112,378
03 Mar 22	21.20000 -0.48	21.70	21.20	21.30	76,823
02 Mar 22	21.68000 +0.68	21.76	20.78	21.62	86,387
01 Mar 22	21.00000 -0.42	21.52	21.00	21.28	69,694
28 Feb 22	21.42000 -0.20	21.52	21.04	21.08	82,287
25 Feb 22	21.62000 +0.80	21.68	20.84	21.16	110,025
24 Feb 22	20.82000 -0.48	21.02	20.24	20.34	171,460
23 Feb 22	21.30000 -0.24	21.96	21.22	21.36	116,567
22 Feb 22	21.54000 -1.16	22.30	21.54	22.10	184,271
21 Feb 22	22.70000 -0.60	23.36	22.42	23.32	112,589
18 Feb 22	23.30000 -0.40	23.68	23.20	23.50	99,119
17 Feb 22	23.70000 -0.50	24.32	23.66	24.20	62,890
16 Feb 22	24.20000 -0.10	24.48	24.16	24.26	44,260
15 Feb 22	24.30000 +0.52	24.38	23.60	23.60	84,246
14 Feb 22	23.78000 -0.40	23.80	23.36	23.70	110,370
11 Feb 22	24.18000 +0.04	24.18	23.96	24.04	54,132
10 Feb 22	24.14000 -0.26	24.64	24.08	24.40	70,840
09 Feb 22	24.40000 +0.16	24.54	24.20	24.36	48,157
08 Feb 22	24.24000 +0.08	24.38	24.10	24.12	43,117
07 Feb 22	24.16000 +0.18	24.22	23.88	24.02	48,375
04 Feb 22	23.98000 -0.08	24.30	23.88	24.04	46,784
03 Feb 22	24.06000 +0.16	24.10	23.76	23.76	43,902
02 Feb 22	23.90000 +0.40	23.90	23.60	23.60	60,689
01 Feb 22	23.50000 -0.08	23.80	23.50	23.74	37,148
31 Jan 22	23.58000 +0.00	23.90	22.98	22.98	47,938
28 Jan 22	23.58000 -0.12	23.62	22.80	22.80	42,906
27 Jan 22	23.70000 +0.20	23.80	23.14	23.30	43,609
26 Jan 22	23.50000 +0.22	23.60	23.16	23.16	36,703
25 Jan 22	23.28000 +0.00	23.56	22.92	23.50	87,505
24 Jan 22	23.28000 -0.44	23.96	23.20	23.66	171,204
21 Jan 22	23.72000 -0.34	24.00	23.64	23.98	48,691
20 Jan 22	24.06000 +0.12	24.26	24.02	24.02	61,900
19 Jan 22	23.94000 +0.08	24.04	23.50	23.66	131,420
18 Jan 22	23.86000 -0.02	24.02	23.78	23.84	44,194
17 Jan 22	23.88000 -0.38	24.40	23.88	24.40	67,522
14 Jan 22	24.26000 +0.18	24.32	23.88	23.94	113,967
13 Jan 22	24.08000 +0.02	24.26	23.94	23.94	19,763
12 Jan 22	24.06000 +0.10	24.14	23.84	24.14	92,754
11 Jan 22	23.96000 -0.16	24.24	23.86	24.18	82,348
10 Jan 22	24.12000 +0.20	24.22	23.78	23.90	77,714
07 Jan 22	23.92000 -0.30	24.06	23.78	23.90	57,360
06 Jan 22	24.22000 -0.08	24.26	24.06	24.10	44,446
05 Jan 22	24.30000 -0.12	24.60	24.28	24.60	37,743
04 Jan 22	24.42000 +0.24	24.52	24.20	24.30	64,916
03 Jan 22	24.18000 +0.16	24.36	24.12	24.12	34,207
30 Dec 21	24.02000 -0.16	24.18	24.00	24.18	25,073
29 Dec 21	24.18000 -0.04	24.26	24.10	24.26	49,074
28 Dec 21	24.22000 +0.10	24.32	24.16	24.16	34,161
27 Dec 21	24.12000 +0.08	24.28	24.04	24.12	36,125
23 Dec 21	24.04000 -0.14	24.32	23.96	24.32	47,700
22 Dec 21	24.18000 +0.20	24.48	23.68	23.68	88,268
21 Dec 21	23.98000 -0.04	24.22	23.86	24.10	49,016
20 Dec 21	24.02000 -0.24	24.16	23.56	23.72	89,986
17 Dec 21	24.26000 +0.16	24.44	24.00	24.00	161,432
16 Dec 21	24.10000 +0.02	24.26	24.04	24.14	100,189
15 Dec 21	24.08000 -0.18	24.42	23.94	24.42	99,970
14 Dec 21	24.26000 -0.04	24.54	24.20	24.20	90,791
13 Dec 21	24.30000 -0.04	24.46	24.18	24.32	122,513
10 Dec 21	24.34000 -0.22	24.50	24.08	24.40	96,711
09 Dec 21	24.56000 -0.36	25.04	24.52	24.84	94,691
08 Dec 21	24.92000 -0.50	25.42	24.92	25.08	46,532
07 Dec 21	25.42000 +0.56	25.60	25.10	25.18	91,632
06 Dec 21	24.86000 +0.32	25.00	24.64	25.00	111,863
03 Dec 21	24.54000 -0.16	24.76	24.46	24.56	64,505
02 Dec 21	24.70000 -0.70	25.34	24.50	25.34	106,063
01 Dec 21	25.40000 +0.36	25.44	25.04	25.18	55,903
30 Nov 21	25.04000 +0.04	25.38	25.00	25.30	135,534
29 Nov 21	25.00000 -0.02	25.26	24.84	25.02	109,827
26 Nov 21	25.02000 -1.24	26.00	24.98	26.00	128,702
25 Nov 21	26.26000 -0.04	26.34	26.12	26.26	45,346
24 Nov 21	26.30000 +0.08	26.40	26.16	26.18	51,003
23 Nov 21	26.22000 -0.42	26.74	26.22	26.70	70,216
22 Nov 21	26.64000 +0.50	26.74	26.16	26.16	75,768
19 Nov 21	26.14000 -0.28	26.54	26.14	26.46	67,073
18 Nov 21	26.42000 -0.36	26.88	26.40	26.74	98,963
17 Nov 21	26.78000 -0.36	27.16	26.68	27.14	78,070
16 Nov 21	27.14000 +0.04	27.46	27.10	27.14	73,760
15 Nov 21	27.10000 +0.12	27.22	26.92	27.20	77,903
12 Nov 21	26.98000 +0.36	27.18	26.50	26.80	128,764
11 Nov 21	26.62000 +0.00	26.80	26.56	26.68	53,957
10 Nov 21	26.62000 +0.08	26.94	26.54	26.58	74,924
09 Nov 21	26.54000 +0.16	26.82	26.00	26.08	105,543
08 Nov 21	26.38000 +0.04	26.64	26.22	26.30	97,514
05 Nov 21	26.34000 +0.68	26.44	25.66	25.70	113,258
04 Nov 21	25.66000 -0.12	25.96	25.40	25.84	80,317
03 Nov 21	25.78000 +0.26	25.96	25.34	25.36	102,870
02 Nov 21	25.52000 -0.16	25.98	25.46	25.98	48,309
01 Nov 21	25.68000 +0.50	25.82	25.30	25.30	58,603
29 Oct 21	25.18000 -0.60	25.80	25.08	25.80	158,332
28 Oct 21	25.78000 -0.28	26.10	25.78	26.10	73,163
27 Oct 21	26.06000 +0.06	26.86	25.92	26.00	123,191
26 Oct 21	26.00000 +0.16	26.04	25.80	25.90	45,545
25 Oct 21	25.84000 -0.14	26.02	25.64	25.98	86,266
22 Oct 21	25.98000 -0.08	26.06	25.52	25.98	182,887
21 Oct 21	26.06000 -0.14	26.46	26.04	26.22	63,735
20 Oct 21	26.20000 -0.08	26.30	25.90	26.22	111,062
19 Oct 21	26.28000 -0.20	26.42	26.04	26.36	88,114
18 Oct 21	26.48000 -0.26	26.72	26.30	26.62	80,093
15 Oct 21	26.74000 +0.12	26.82	26.50	26.66	82,645
14 Oct 21	26.62000 +0.00	26.78	26.60	26.62	36,269
13 Oct 21	26.62000 -0.10	26.88	26.58	26.78	56,798
12 Oct 21	26.72000 +0.10	26.86	26.56	26.62	210,523
11 Oct 21	26.62000 -0.10	26.74	26.52	26.72	55,287
08 Oct 21	26.72000 +0.18	26.78	26.50	26.54	58,398
07 Oct 21	26.54000 +0.02	26.74	26.44	26.52	81,746
06 Oct 21	26.52000 -0.52	26.92	26.40	26.92	112,186
05 Oct 21	27.04000 -0.16	27.24	26.96	27.20	49,459
04 Oct 21	27.20000 +0.02	27.48	27.10	27.20	69,082
01 Oct 21	27.18000 -0.16	27.50	26.78	27.02	100,583
30 Sep 21	27.34000 +0.18	27.58	27.06	27.28	122,268
29 Sep 21	27.16000 +0.34	27.24	26.76	26.98	81,694
28 Sep 21	26.82000 +0.04	26.96	26.52	26.52	80,422
27 Sep 21	26.78000 +0.24	27.02	26.54	26.54	58,292
24 Sep 21	26.54000 -0.28	26.80	26.50	26.80	55,994
23 Sep 21	26.82000 -0.06	27.14	26.70	26.70	75,426
22 Sep 21	26.88000 +0.20	27.08	26.52	26.52	53,704
21 Sep 21	26.68000 +0.18	26.88	26.04	26.04	55,393
20 Sep 21	26.50000 -0.42	26.80	26.34	26.66	173,552
17 Sep 21	26.92000 +0.28	27.38	26.88	26.88	188,988
16 Sep 21	26.64000 +0.00	26.84	26.58	26.64	56,774
15 Sep 21	26.64000 +0.00	26.86	26.60	26.68	37,358
14 Sep 21	26.64000 +0.04	26.82	26.56	26.60	38,814
13 Sep 21	26.60000 -0.12	26.78	25.82	26.46	87,831
10 Sep 21	26.72000 -0.18	27.12	26.66	27.12	47,467
09 Sep 21	26.90000 -0.06	27.04	26.68	27.04	42,939
08 Sep 21	26.96000 +0.24	27.04	26.52	26.66	42,071
07 Sep 21	26.72000 +0.08	27.00	26.52	26.52	81,990
06 Sep 21	26.64000 +0.32	26.70	26.00	26.30	63,296
03 Sep 21	26.32000 -0.02	26.58	26.22	26.58	36,089
02 Sep 21	26.34000 -0.14	26.68	26.30	26.44	55,835
01 Sep 21	26.48000 -0.26	27.04	26.32	27.00	132,095
31 Aug 21	26.74000 -0.36	27.26	26.74	27.10	51,992
30 Aug 21	27.10000 -0.08	27.28	27.00	27.12	44,512
27 Aug 21	27.18000 +0.08	27.24	27.08	27.10	51,965
26 Aug 21	27.10000 -0.28	27.52	27.02	27.36	74,947
25 Aug 21	27.38000 -0.26	27.86	27.36	27.82	68,909
24 Aug 21	27.64000 +0.66	27.66	27.00	27.06	118,294
23 Aug 21	26.98000 +0.12	27.12	26.80	26.98	84,443
20 Aug 21	26.86000 +0.34	26.86	26.38	26.70	53,318
19 Aug 21	26.52000 -0.02	26.64	26.28	26.46	60,904
18 Aug 21	26.54000 +0.46	26.62	26.04	26.04	87,344
17 Aug 21	26.08000 -0.16	26.18	25.80	26.00	77,225
16 Aug 21	26.24000 +0.32	26.28	25.84	25.90	81,707
13 Aug 21	25.92000 +0.22	25.96	25.70	25.72	75,375
12 Aug 21	25.70000 +0.18	25.78	25.44	25.50	128,151
11 Aug 21	25.52000 -0.12	25.74	25.44	25.50	38,328
10 Aug 21	25.64000 +0.14	25.70	25.32	25.40	51,557
09 Aug 21	25.50000 -0.32	25.98	25.40	25.80	53,070
06 Aug 21	25.82000 +0.56	26.00	25.30	25.30	83,935
05 Aug 21	25.26000 +0.14	25.58	24.94	24.94	76,470
04 Aug 21	25.12000 -0.10	25.52	25.00	25.38	110,857
03 Aug 21	25.22000 +0.18	25.64	25.00	25.00	62,551
02 Aug 21	25.04000 +0.00	25.50	24.96	25.38	41,132
30 Jul 21	25.04000 +0.48	25.14	24.34	24.34	74,654
29 Jul 21	24.56000 -0.08	24.66	24.42	24.50	42,713
28 Jul 21	24.64000 -0.20	24.94	24.54	24.64	59,306
27 Jul 21	24.84000 -0.18	25.08	24.70	24.98	94,711
26 Jul 21	25.02000 -0.16	25.22	24.94	25.04	51,447
23 Jul 21	25.18000 +0.12	25.28	25.00	25.14	54,881
22 Jul 21	25.06000 +0.20	25.22	24.94	24.96	39,798
21 Jul 21	24.86000 +0.48	24.94	24.20	24.20	70,388
20 Jul 21	24.38000 -0.06	24.76	24.12	24.12	50,447
19 Jul 21	24.44000 -0.46	24.82	24.22	24.62	118,991
16 Jul 21	24.90000 -0.08	25.28	24.86	25.10	42,386
15 Jul 21	24.98000 -0.28	25.42	24.98	25.42	42,152
14 Jul 21	25.26000 -0.08	25.42	25.08	25.28	66,122
13 Jul 21	25.34000 -0.14	25.82	25.26	25.26	139,246
12 Jul 21	25.48000 +0.64	25.52	24.70	24.80	68,911
09 Jul 21	24.84000 +0.10	24.90	24.42	24.44	56,277
08 Jul 21	24.74000 -0.20	25.06	24.54	24.70	133,122
07 Jul 21	24.94000 -0.14	25.22	24.94	25.22	71,078
06 Jul 21	25.08000 -0.78	26.02	25.06	25.98	97,830
05 Jul 21	25.86000 -0.10	25.98	25.76	25.92	29,614
02 Jul 21	25.96000 +0.02	26.18	25.90	26.10	75,861
01 Jul 21	25.94000 +0.14	26.06	25.78	25.98	58,551
30 Jun 21	25.80000 +0.06	25.96	25.58	25.62	135,219
29 Jun 21	25.74000 -0.08	26.00	25.72	25.74	46,922
28 Jun 21	25.82000 -0.16	25.98	25.72	25.72	67,496
25 Jun 21	25.98000 +0.24	26.02	25.54	25.60	119,745
24 Jun 21	25.74000 -0.10	25.84	25.68	25.80	50,887
23 Jun 21	25.84000 -0.32	26.12	25.84	26.00	49,929
22 Jun 21	26.16000 +0.04	26.28	26.08	26.14	45,188
21 Jun 21	26.12000 +0.30	26.24	25.66	25.82	70,474
18 Jun 21	25.82000 -0.22	26.04	25.08	25.32	250,498
17 Jun 21	26.04000 -0.02	26.20	25.82	26.02	89,315
16 Jun 21	26.06000 -0.06	26.28	25.96	26.06	163,119
15 Jun 21	26.12000 -0.06	26.36	25.94	26.34	66,192
14 Jun 21	26.18000 -0.04	26.36	26.00	26.10	95,438
11 Jun 21	26.22000 -0.14	26.52	26.18	26.30	210,697
10 Jun 21	26.36000 +0.30	26.42	25.94	25.96	85,075
09 Jun 21	26.06000 -0.10	26.32	25.96	26.10	53,429
08 Jun 21	26.16000 -0.34	26.76	26.12	26.60	86,399
07 Jun 21	26.50000 -0.16	26.72	26.26	26.50	66,442
04 Jun 21	26.66000 +0.06	26.76	26.54	26.54	33,106
03 Jun 21	26.60000 +0.24	26.66	26.36	26.36	95,778
02 Jun 21	26.36000 +0.06	26.42	26.12	26.20	80,379
01 Jun 21	26.30000 +0.20	26.36	26.10	26.28	101,414
31 May 21	26.10000 -0.04	26.30	26.06	26.06	52,198
28 May 21	26.14000 -0.04	26.20	25.94	26.16	94,487
27 May 21	26.18000 +0.08	26.20	25.94	26.14	1,343,961
26 May 21	26.10000 -0.18	26.30	25.98	26.14	168,196
25 May 21	26.28000 -0.22	27.12	26.22	26.98	271,774
21 May 21	26.50000 +0.30	26.52	26.20	26.32	154,684
20 May 21	26.20000 +0.08	26.36	25.98	26.26	111,133
19 May 21	26.12000 -0.24	26.30	25.80	26.30	189,285
18 May 21	26.36000 -0.38	26.96	26.22	26.80	189,779
17 May 21	26.74000 +0.12	26.96	26.56	26.64	172,388
14 May 21	26.62000 +0.16	26.74	26.38	26.38	144,700
13 May 21	26.46000 +0.46	26.50	25.52	25.64	257,360
12 May 21	26.00000 +0.00	26.16	25.60	25.60	267,685
11 May 21	26.00000 +0.42	26.04	24.96	25.02	365,618
10 May 21	25.58000 -0.12	25.96	25.56	25.76	140,973
07 May 21	25.70000 -0.04	26.04	25.62	25.98	221,740
06 May 21	25.74000 +0.06	26.04	25.56	25.62	196,422
05 May 21	25.68000 +0.56	25.68	25.14	25.14	195,084
04 May 21	25.12000 -0.14	25.66	25.08	25.18	203,186
03 May 21	25.26000 +0.26	25.30	24.94	25.04	101,981
30 Apr 21	25.00000 +0.08	25.10	24.76	24.76	219,713
29 Apr 21	24.92000 +0.12	25.04	24.78	24.86	206,035
28 Apr 21	24.80000 +0.04	24.96	24.54	24.74	345,653
27 Apr 21	24.76000 +0.10	24.78	24.38	24.52	149,735
26 Apr 21	24.66000 -0.02	24.90	24.60	24.88	127,082
23 Apr 21	24.68000 +0.60	24.72	23.98	24.08	364,316
22 Apr 21	24.08000 +0.22	24.14	23.76	24.00	89,618
21 Apr 21	23.86000 +0.40	24.12	23.60	23.60	153,424
20 Apr 21	23.46000 -0.18	23.74	23.38	23.56	200,224
19 Apr 21	23.64000 +0.08	23.76	23.26	23.56	266,194
16 Apr 21	23.56000 +0.04	23.78	23.40	23.56	209,814
15 Apr 21	23.52000 +0.30	23.62	23.10	23.18	534,301
14 Apr 21	23.22000 +0.46	23.22	22.36	22.86	318,872
13 Apr 21	22.76000 -0.30	23.02	22.66	23.00	419,558
12 Apr 21	23.06000 -0.06	23.18	22.84	23.14	145,135
09 Apr 21	23.12000 -0.30	23.48	23.04	23.48	161,880
08 Apr 21	23.42000 -0.42	23.88	23.28	23.74	163,146
07 Apr 21	23.84000 -0.30	24.34	23.74	24.34	124,939
06 Apr 21	24.14000 +0.00	24.66	23.94	24.66	143,664
01 Apr 21	24.14000 +0.17	24.14	23.84	24.12	108,556
31 Mar 21	23.97000 -0.19	24.30	23.94	24.18	149,892
30 Mar 21	24.16000 +0.06	24.58	24.00	24.00	170,494
29 Mar 21	24.10000 -0.59	24.81	24.01	24.80	235,851
26 Mar 21	24.69000 +0.19	25.00	24.62	24.68	134,135
25 Mar 21	24.50000 -1.05	25.46	23.58	25.38	286,867
24 Mar 21	25.55000 +0.07	25.62	25.13	25.37	116,195
23 Mar 21	25.48000 -0.37	25.95	25.44	25.69	83,537
22 Mar 21	25.85000 -0.21	26.06	25.57	25.80	140,009
19 Mar 21	26.06000 -0.45	26.61	26.06	26.39	248,051
18 Mar 21	26.51000 +0.00	27.00	26.50	26.70	299,480
17 Mar 21	26.51000 +0.39	26.63	26.08	26.10	171,788
16 Mar 21	26.12000 +0.33	26.12	25.64	25.86	146,330
15 Mar 21	25.79000 -0.03	26.15	25.66	25.80	200,097
12 Mar 21	25.82000 +0.22	25.91	25.45	25.73	314,306
11 Mar 21	25.60000 +0.34	25.60	25.28	25.41	216,159
10 Mar 21	25.26000 +0.05	25.29	24.88	25.15	114,649
09 Mar 21	25.21000 +0.02	25.47	25.01	25.13	260,264
08 Mar 21	25.19000 +0.57	25.25	24.65	24.70	258,046
05 Mar 21	24.62000 +0.17	24.82	24.16	24.40	268,925
04 Mar 21	24.45000 +0.55	24.62	23.67	23.74	289,611
03 Mar 21	23.90000 +0.16	24.17	23.71	23.85	143,931
02 Mar 21	23.74000 -0.10	23.94	23.63	23.71	130,516
01 Mar 21	23.84000 +0.41	23.84	23.35	23.61	134,069
26 Feb 21	23.43000 -0.46	23.74	23.30	23.46	150,880
25 Feb 21	23.89000 +0.11	24.15	23.60	24.00	186,626
24 Feb 21	23.78000 -0.02	24.31	23.63	24.02	184,640
23 Feb 21	23.80000 +0.19	23.85	23.27	23.74	302,762
22 Feb 21	23.61000 -0.63	24.36	23.60	24.34	209,059
19 Feb 21	24.24000 +0.88	24.42	23.50	23.70	406,241
18 Feb 21	23.36000 -0.11	23.75	23.20	23.47	183,034
17 Feb 21	23.47000 -0.10	23.69	23.18	23.62	252,379
16 Feb 21	23.57000 +0.77	23.79	22.89	22.89	544,728
15 Feb 21	22.80000 +1.40	22.99	22.29	22.40	651,501
12 Feb 21	21.40000 +0.05	21.50	21.18	21.30	103,694
11 Feb 21	21.35000 +0.63	21.43	20.80	20.88	265,521
10 Feb 21	20.72000 -0.67	21.35	20.32	21.34	685,157
09 Feb 21	21.39000 -0.91	22.33	21.29	22.32	274,719
08 Feb 21	22.30000 +1.33	22.64	21.88	22.31	803,109
05 Feb 21	20.97000 +0.03	21.22	20.75	20.88	145,249
04 Feb 21	20.94000 +0.23	20.97	20.66	20.66	113,874
03 Feb 21	20.71000 +0.36	20.78	20.34	20.39	123,274
02 Feb 21	20.35000 +0.26	20.38	20.01	20.01	105,593
01 Feb 21	20.09000 +0.04	20.23	20.00	20.23	106,306
29 Jan 21	20.05000 +0.04	20.22	19.74	19.80	157,565
28 Jan 21	20.01000 -0.05	20.14	19.83	20.06	153,722
27 Jan 21	20.06000 +0.02	20.56	19.92	20.09	209,814
26 Jan 21	20.04000 -0.06	20.29	20.01	20.07	101,044
25 Jan 21	20.10000 -0.15	20.51	19.90	20.40	161,756
22 Jan 21	20.25000 -0.59	20.72	20.25	20.69	85,176
21 Jan 21	20.84000 +0.28	21.06	20.51	20.51	166,955
20 Jan 21	20.56000 +0.48	20.66	20.04	20.04	212,075
19 Jan 21	20.08000 +0.05	20.37	20.00	20.14	276,302
18 Jan 21	20.03000 -0.66	20.75	19.81	20.51	399,904
15 Jan 21	20.69000 -0.11	21.10	20.45	20.95	295,492
14 Jan 21	20.80000 +0.06	20.96	20.59	20.67	188,718
13 Jan 21	20.74000 -0.35	21.23	20.74	20.88	181,544
12 Jan 21	21.09000 -0.07	21.23	20.99	21.02	87,567
11 Jan 21	21.16000 -0.19	21.43	20.97	21.28	172,184
08 Jan 21	21.35000 -0.17	21.63	21.14	21.63	198,217
07 Jan 21	21.52000 -0.30	21.96	21.40	21.96	131,274
06 Jan 21	21.82000 +0.56	21.91	21.26	21.39	164,769
05 Jan 21	21.26000 +0.10	21.27	20.87	21.06	146,097
04 Jan 21	21.16000 +0.72	21.27	20.48	20.60	169,516
30 Dec 20	20.44000 -0.16	20.73	20.44	20.52	48,506
29 Dec 20	20.60000 -0.15	21.08	20.53	20.59	113,639
28 Dec 20	20.75000 +0.38	20.91	20.40	20.44	140,235
23 Dec 20	20.37000 +0.15	20.38	20.11	20.11	96,911
22 Dec 20	20.22000 +0.06	20.46	19.95	20.46	104,965
21 Dec 20	20.16000 -0.83	20.73	19.64	20.63	288,415
18 Dec 20	20.99000 +0.69	21.48	20.50	20.85	431,668
17 Dec 20	20.30000 -0.09	20.57	20.11	20.40	123,274
16 Dec 20	20.39000 +0.21	20.60	20.15	20.19	241,534
15 Dec 20	20.18000 -0.20	20.50	20.12	20.19	125,180
14 Dec 20	20.38000 +0.26	20.54	20.09	20.24	96,302
11 Dec 20	20.12000 -0.65	20.76	20.06	20.76	142,662
10 Dec 20	20.77000 -0.34	21.20	20.72	21.20	115,043
09 Dec 20	21.11000 +0.55	21.14	20.52	20.67	153,087
08 Dec 20	20.56000 +0.21	20.58	19.74	19.78	209,936
07 Dec 20	20.35000 -0.35	20.62	20.22	20.56	110,937
04 Dec 20	20.70000 +0.26	20.77	20.25	20.46	164,252
03 Dec 20	20.44000 +0.46	20.60	19.98	20.00	285,224
02 Dec 20	19.98000 +0.03	20.15	19.73	19.92	325,999
01 Dec 20	19.94500 +0.13	19.96	19.70	19.87	144,104
30 Nov 20	19.82000 +0.06	19.98	19.35	19.64	327,270
27 Nov 20	19.76500 +0.31	20.03	19.29	19.29	203,059
26 Nov 20	19.46000 -0.10	19.77	19.30	19.76	103,059
25 Nov 20	19.56000 +0.58	19.57	18.94	18.98	473,261
24 Nov 20	18.98000 -0.03	19.17	18.85	19.17	200,979
23 Nov 20	19.01500 -0.34	19.50	18.97	19.50	192,129
20 Nov 20	19.35000 +0.03	19.68	19.17	19.42	134,766
19 Nov 20	19.32000 +0.05	19.38	18.98	19.08	113,879
18 Nov 20	19.27000 -0.12	19.39	19.13	19.34	98,768
17 Nov 20	19.39000 -0.10	19.60	19.28	19.46	90,566
16 Nov 20	19.48500 +0.04	19.92	19.38	19.39	131,311
13 Nov 20	19.44500 -0.10	19.61	19.33	19.47	112,144
12 Nov 20	19.54000 +0.89	19.82	18.50	18.61	300,247
11 Nov 20	18.65000 +0.08	18.89	18.31	18.31	192,220
10 Nov 20	18.57000 -0.08	19.01	18.26	18.61	175,666
09 Nov 20	18.65000 +0.53	18.89	18.21	18.28	307,361
06 Nov 20	18.12000 -0.44	18.28	17.69	18.12	268,262
05 Nov 20	18.56000 -0.11	19.00	18.42	18.45	362,750
04 Nov 20	18.67500 +0.01	18.67	18.25	18.50	104,983
03 Nov 20	18.66000 -0.14	19.13	18.43	18.78	112,098
02 Nov 20	18.80000 +0.71	18.91	18.10	18.23	157,460
30 Oct 20	18.09000 -0.06	18.25	17.81	18.16	114,156
29 Oct 20	18.14500 -0.06	18.50	17.86	18.11	107,667
28 Oct 20	18.20000 +0.00	18.28	17.42	17.69	253,068
27 Oct 20	18.20000 -0.55	18.70	18.10	18.60	210,478
26 Oct 20	18.75500 -0.40	19.13	18.75	18.99	125,649
23 Oct 20	19.15000 +0.09	19.30	18.92	18.92	104,978
22 Oct 20	19.06000 -0.02	19.11	18.54	18.90	148,390
21 Oct 20	19.08000 -0.26	19.65	19.06	19.65	115,184
20 Oct 20	19.34500 -0.36	19.77	19.29	19.58	196,187
19 Oct 20	19.70000 -0.42	20.30	19.70	20.22	100,424
16 Oct 20	20.12000 +0.17	20.20	19.75	20.09	182,423
15 Oct 20	19.95000 -0.36	20.10	19.59	19.97	341,379
14 Oct 20	20.31000 -0.58	20.83	20.23	20.83	179,486
13 Oct 20	20.89000 +0.14	20.95	20.27	20.71	304,442
12 Oct 20	20.75000 +0.55	20.85	20.23	20.33	361,994
09 Oct 20	20.20000 -0.28	21.30	20.07	21.27	482,273
08 Oct 20	20.48000 +0.86	20.63	19.75	19.75	331,116
07 Oct 20	19.61500 +0.72	19.67	18.74	18.76	272,873
06 Oct 20	18.90000 -0.51	19.58	18.89	19.45	173,842
05 Oct 20	19.40500 +0.77	19.60	18.70	18.70	338,514
02 Oct 20	18.64000 -0.30	19.02	18.48	18.90	203,845
01 Oct 20	18.94000 +0.02	19.20	18.88	18.94	196,982
30 Sep 20	18.91500 +0.01	19.14	18.71	18.89	207,477
29 Sep 20	18.90500 -0.18	19.13	18.83	18.99	193,029
28 Sep 20	19.08500 +0.14	19.22	18.82	19.01	256,071
25 Sep 20	18.94000 +0.07	19.06	18.74	18.95	195,341
24 Sep 20	18.87000 -0.20	19.14	18.62	18.88	443,308
23 Sep 20	19.07000 +0.73	19.17	18.32	18.52	509,695
22 Sep 20	18.34500 +0.74	18.35	17.14	17.53	1,096,201
21 Sep 20	17.60000 -6.77	19.70	17.11	19.70	3,069,378
18 Sep 20	24.37000 +0.47	24.76	23.74	23.75	272,017
17 Sep 20	23.90000 -0.02	24.02	23.52	23.52	99,785
16 Sep 20	23.92000 +0.75	23.93	23.12	23.16	171,409
15 Sep 20	23.17000 -0.09	23.41	23.08	23.29	123,245
14 Sep 20	23.26000 -0.14	23.72	23.26	23.40	73,934
11 Sep 20	23.40000 +0.41	23.44	22.85	23.06	100,425
10 Sep 20	22.99000 -0.26	23.32	22.97	23.32	97,419
09 Sep 20	23.25000 +0.40	23.28	22.75	22.75	92,604
08 Sep 20	22.85000 -0.38	23.26	22.66	23.18	140,540
07 Sep 20	23.23000 +0.42	23.34	22.77	22.98	97,511
04 Sep 20	22.81000 -0.41	23.41	22.77	23.25	142,387
03 Sep 20	23.22000 -0.66	24.12	23.21	24.00	105,898
02 Sep 20	23.88000 +0.28	24.09	23.65	23.82	114,905
01 Sep 20	23.60000 -0.24	24.13	23.54	24.03	125,780
31 Aug 20	23.84000 -0.29	24.24	23.84	24.24	91,610
28 Aug 20	24.13000 -0.37	24.56	24.04	24.36	139,602
27 Aug 20	24.50000 -0.24	24.80	24.50	24.71	75,571
26 Aug 20	24.74000 +0.28	24.86	24.50	24.62	124,666
25 Aug 20	24.46000 -0.24	25.12	24.44	24.86	143,271
24 Aug 20	24.70000 +0.70	24.72	24.08	24.11	97,926
21 Aug 20	24.00000 -0.25	24.35	23.92	24.23	91,040
20 Aug 20	24.25000 -0.54	24.73	24.22	24.62	141,904
19 Aug 20	24.79000 +0.47	24.86	24.19	24.25	108,736
18 Aug 20	24.32000 -0.24	24.98	24.30	24.60	125,505
17 Aug 20	24.56000 -0.82	25.50	24.52	25.36	192,483
14 Aug 20	25.38000 -1.60	26.71	25.13	26.71	245,452
13 Aug 20	26.98000 +1.65	27.03	25.17	25.17	565,955
12 Aug 20	25.33000 +0.53	25.44	24.69	24.69	275,336
11 Aug 20	24.80000 +0.96	24.81	23.86	23.95	308,398
10 Aug 20	23.84000 -0.12	24.15	23.71	23.78	86,289
07 Aug 20	23.96000 +0.50	24.00	23.26	23.31	86,229
06 Aug 20	23.46000 +0.10	23.58	23.20	23.26	80,614
05 Aug 20	23.36000 -0.08	23.80	23.36	23.39	96,475
04 Aug 20	23.44000 +0.27	23.65	23.02	23.02	106,144
03 Aug 20	23.17000 +0.69	23.21	22.42	22.60	128,559
31 Jul 20	22.48000 +0.10	22.89	22.42	22.50	156,111
30 Jul 20	22.38000 -0.28	22.91	22.22	22.84	148,375
29 Jul 20	22.66000 +0.33	22.72	22.25	22.40	94,379
28 Jul 20	22.33000 -0.17	22.72	21.96	22.51	198,084
27 Jul 20	22.50000 -0.40	23.03	22.38	22.88	193,686
24 Jul 20	22.90000 -0.66	23.46	22.90	23.33	117,376
23 Jul 20	23.56000 -0.32	24.09	23.33	24.00	211,897
22 Jul 20	23.88000 +0.00	24.19	23.83	23.97	102,751
21 Jul 20	23.88000 -0.21	24.25	23.77	24.15	161,219
20 Jul 20	24.09000 +0.14	24.32	23.87	24.00	208,686
17 Jul 20	23.95000 -0.05	24.13	23.72	24.08	137,979
16 Jul 20	24.00000 +0.07	24.30	23.80	23.94	176,188
15 Jul 20	23.93000 -0.21	24.35	23.68	24.19	141,828
14 Jul 20	24.14000 +0.33	24.19	23.72	23.72	179,386
13 Jul 20	23.81000 -0.15	24.11	23.64	24.00	181,296
10 Jul 20	23.96000 +0.39	24.15	23.47	23.65	250,267
09 Jul 20	23.57000 -0.18	24.16	23.57	23.94	230,782
08 Jul 20	23.75000 -0.14	24.13	23.71	23.79	150,192
07 Jul 20	23.89000 -0.12	24.10	23.70	24.02	234,515
06 Jul 20	24.01000 +0.47	24.10	23.79	23.81	169,088
03 Jul 20	23.54000 +0.02	23.86	23.39	23.39	98,148
02 Jul 20	23.52000 +0.24	23.70	23.08	23.30	111,959
01 Jul 20	23.28000 +0.15	23.39	22.97	23.02	83,617
30 Jun 20	23.13000 +0.41	23.35	22.80	22.90	151,189
29 Jun 20	22.72000 -0.33	23.02	22.48	22.90	131,264
26 Jun 20	23.05000 -0.23	23.61	23.05	23.38	131,298
25 Jun 20	23.28000 +0.10	23.50	22.90	23.18	177,585
24 Jun 20	23.18000 -0.54	23.73	23.18	23.56	111,441
23 Jun 20	23.72000 +0.05	24.05	23.44	23.60	120,746
22 Jun 20	23.67000 -0.17	23.82	23.48	23.67	105,934
19 Jun 20	23.84000 +0.33	24.00	23.33	23.55	244,002
18 Jun 20	23.51000 -0.02	23.91	23.43	23.61	137,945
17 Jun 20	23.53000 -0.22	24.03	23.42	23.75	112,088
16 Jun 20	23.75000 +0.53	23.94	23.43	23.55	223,428
15 Jun 20	23.22000 +0.06	23.33	22.60	22.72	221,362
12 Jun 20	23.16000 -0.04	23.64	22.82	23.00	276,210
11 Jun 20	23.20000 -0.83	23.78	23.06	23.65	324,468
10 Jun 20	24.03000 -0.23	24.45	23.86	24.03	207,331
09 Jun 20	24.26000 -0.27	24.60	23.71	24.35	412,769
08 Jun 20	24.53000 -0.21	24.85	24.19	24.45	212,971
05 Jun 20	24.74000 +0.24	25.18	24.50	24.51	280,422
04 Jun 20	24.50000 +0.36	24.70	23.96	24.01	352,547
03 Jun 20	24.14000 +0.58	24.24	23.65	23.76	361,640
02 Jun 20	23.56000 +0.54	24.19	23.43	23.47	402,474
29 May 20	23.02000 -0.49	23.43	22.70	23.42	266,606
28 May 20	23.51000 +0.02	24.73	23.20	24.12	552,190
27 May 20	23.49000 +0.13	23.95	23.31	23.38	227,787
26 May 20	23.36000 +0.26	23.47	23.01	23.20	175,132
25 May 20	23.10000 +0.06	23.25	22.76	23.08	101,404
22 May 20	23.04000 +0.06	23.14	22.66	22.93	141,560
21 May 20	22.98000 +0.11	23.35	22.80	22.85	157,447
20 May 20	22.87000 -0.28	23.19	22.73	22.91	231,158
19 May 20	23.15000 -0.37	23.90	22.95	23.80	326,463
18 May 20	23.52000 +0.46	23.93	23.10	23.40	371,801
15 May 20	23.06000 +0.11	23.21	22.70	22.94	459,607
14 May 20	22.95000 +0.61	23.09	21.79	22.34	453,864
13 May 20	22.34000 +1.08	22.70	21.31	21.60	513,027
12 May 20	21.26000 +0.59	21.44	20.69	20.69	225,944
11 May 20	20.67000 -0.44	21.46	20.60	21.39	155,458
08 May 20	21.11000 +0.45	21.41	20.49	20.50	184,992
07 May 20	20.66000 +0.15	20.85	20.24	20.65	160,427
06 May 20	20.51000 -0.32	21.05	20.51	20.56	149,060
05 May 20	20.83000 +0.52	20.87	20.35	20.43	73,599
04 May 20	20.31000 -0.93	20.80	20.25	20.46	171,413
30 Apr 20	21.24000 +0.24	21.40	20.38	20.99	339,111
29 Apr 20	21.00000 +0.89	21.00	19.80	19.80	232,299
28 Apr 20	20.11000 +0.33	20.48	19.26	19.70	239,738
27 Apr 20	19.78000 +0.52	20.06	19.50	19.50	146,732
24 Apr 20	19.26000 -0.87	19.89	19.26	19.60	142,037
23 Apr 20	20.13000 +0.66	20.26	19.36	19.55	174,940
22 Apr 20	19.47000 +0.18	19.58	19.23	19.42	158,551
21 Apr 20	19.29000 -0.49	19.83	19.14	19.50	160,373
20 Apr 20	19.78500 +0.07	20.15	19.30	19.75	322,026
17 Apr 20	19.72000 +0.41	20.12	19.54	19.92	202,874
16 Apr 20	19.30500 +0.33	19.48	18.93	19.24	208,548
15 Apr 20	18.98000 -1.02	20.56	18.88	20.30	331,145
14 Apr 20	19.99500 +0.45	20.36	19.90	19.94	124,210
09 Apr 20	19.55000 +0.15	19.90	19.20	19.75	162,977
08 Apr 20	19.39500 +0.19	19.61	19.06	19.27	158,255
07 Apr 20	19.20500 +0.52	20.13	19.14	19.18	320,598
06 Apr 20	18.68000 +0.28	19.10	18.35	18.49	278,125
03 Apr 20	18.40000 -0.20	18.67	17.93	18.65	235,950
02 Apr 20	18.60500 +0.73	18.67	17.88	17.95	303,239
01 Apr 20	17.87000 -1.13	19.03	17.82	18.90	318,558
31 Mar 20	19.00000 -0.10	19.65	18.71	19.11	501,796
30 Mar 20	19.10000 +1.16	19.10	17.40	17.99	306,521
27 Mar 20	17.94000 -1.19	19.03	17.61	18.72	365,616
26 Mar 20	19.13000 +1.19	19.73	17.04	17.36	618,131
25 Mar 20	17.94000 +0.59	18.58	16.83	17.70	513,722
24 Mar 20	17.35000 +0.72	17.79	16.81	16.99	421,753
23 Mar 20	16.63000 -0.12	17.22	15.85	16.00	351,947
20 Mar 20	16.75000 +0.40	18.05	16.63	16.76	590,047
19 Mar 20	16.35000 +0.84	17.35	15.68	15.68	513,035
18 Mar 20	15.51000 +0.21	15.71	14.45	14.61	621,587
17 Mar 20	15.30000 +0.75	15.41	13.74	15.24	852,617
16 Mar 20	14.55000 -0.24	14.89	13.29	13.72	901,747
13 Mar 20	14.79000 +0.16	16.12	14.40	15.00	980,909
12 Mar 20	14.63000 -2.49	16.38	14.63	16.00	849,737
11 Mar 20	17.12000 -0.65	18.19	17.00	17.97	731,693
10 Mar 20	17.77000 +0.15	19.02	17.61	17.93	804,852
09 Mar 20	17.62000 -1.90	18.52	17.46	17.83	819,000
06 Mar 20	19.52000 -0.35	19.83	19.09	19.81	522,666
05 Mar 20	19.87000 -0.41	20.70	19.59	20.70	509,958
04 Mar 20	20.28000 +0.98	20.60	19.28	19.28	700,250
03 Mar 20	19.30000 +0.04	20.24	19.28	19.70	669,879
02 Mar 20	19.26000 -0.25	20.10	18.88	20.00	845,661
28 Feb 20	19.51000 -1.59	20.88	19.33	20.08	1,185,156
27 Feb 20	21.10000 -0.96	21.98	20.82	21.62	759,219
26 Feb 20	22.06000 +0.06	22.16	21.12	21.68	888,694
25 Feb 20	22.00000 -0.54	22.94	21.88	22.70	493,035
24 Feb 20	22.54000 -1.40	23.30	22.40	23.30	733,314
21 Feb 20	23.94000 +0.52	24.64	23.06	23.22	1,073,767
20 Feb 20	23.42000 +0.40	23.68	22.82	23.02	425,521
19 Feb 20	23.02000 +0.10	23.30	22.88	23.04	366,306
18 Feb 20	22.92000 -0.40	23.14	22.70	23.10	256,094
17 Feb 20	23.32000 +0.32	23.42	22.96	23.08	206,563
14 Feb 20	23.00000 -0.40	23.80	22.86	23.38	320,199
13 Feb 20	23.40000 -0.04	23.48	22.82	23.22	339,127
12 Feb 20	23.44000 +0.38	23.64	23.12	23.28	692,096
11 Feb 20	23.06000 +0.66	23.16	22.54	22.54	422,592
10 Feb 20	22.40000 +0.02	22.68	22.20	22.22	259,136
07 Feb 20	22.38000 -0.18	22.58	22.18	22.50	186,364
06 Feb 20	22.56000 +0.48	23.36	22.18	22.18	757,321
05 Feb 20	22.08000 -0.16	22.62	21.86	22.26	527,660
04 Feb 20	22.24000 +0.04	22.70	22.22	22.28	301,999
03 Feb 20	22.20000 +0.04	22.34	21.26	22.26	775,971
31 Jan 20	22.16000 -0.14	22.96	22.16	22.22	614,929
30 Jan 20	22.30000 -0.16	22.66	22.12	22.38	326,561
29 Jan 20	22.46000 +0.54	22.76	21.80	21.80	725,655
28 Jan 20	21.92000 +0.78	21.92	21.14	21.16	546,791
27 Jan 20	21.14000 -0.38	21.42	20.84	21.36	458,853
24 Jan 20	21.52000 +0.18	21.78	21.40	21.44	350,162
23 Jan 20	21.34000 -0.46	21.92	21.14	21.80	557,830
22 Jan 20	21.80000 -0.60	22.52	21.58	22.52	718,791
21 Jan 20	22.40000 -0.28	22.76	22.32	22.64	342,052
20 Jan 20	22.68000 +0.02	23.08	22.52	22.76	311,121
17 Jan 20	22.66000 -0.48	23.42	22.66	23.20	436,590
16 Jan 20	23.14000 +0.52	23.26	22.66	22.66	504,695
15 Jan 20	22.62000 -0.66	23.46	22.52	23.22	446,882
14 Jan 20	23.28000 +0.20	23.50	23.10	23.10	217,003
13 Jan 20	23.08000 -0.46	23.94	23.08	23.66	545,201
10 Jan 20	23.54000 +0.76	23.66	22.78	22.86	658,448
09 Jan 20	22.78000 +0.52	23.02	22.48	22.52	477,640
08 Jan 20	22.26000 -0.36	22.60	22.12	22.56	330,388
07 Jan 20	22.62000 +0.08	23.16	22.60	22.74	307,540
06 Jan 20	22.54000 +0.18	22.60	21.76	22.26	401,203
03 Jan 20	22.36000 -0.56	23.08	22.36	22.92	348,226
02 Jan 20	22.92000 +0.04	23.56	22.86	22.98	563,512
30 Dec 19	22.88000 +0.46	22.88	22.36	22.48	238,600
27 Dec 19	22.42000 +0.12	22.72	22.28	22.48	301,424
23 Dec 19	22.30000 +0.60	22.40	21.62	21.62	482,224
20 Dec 19	21.70000 -0.12	22.00	21.54	21.78	1,353,345
19 Dec 19	21.82000 -0.18	22.50	21.62	22.40	557,500
18 Dec 19	22.00000 -0.66	22.80	22.00	22.72	489,827
17 Dec 19	22.66000 +0.08	23.30	22.60	22.60	520,397
16 Dec 19	22.58000 +0.30	22.70	22.30	22.46	264,387
13 Dec 19	22.28000 -0.34	23.06	22.20	22.90	271,956
12 Dec 19	22.62000 +0.32	22.88	22.30	22.30	343,624
11 Dec 19	22.30000 -0.02	22.80	22.12	22.44	313,786
10 Dec 19	22.32000 -0.44	22.88	22.04	22.88	477,922
09 Dec 19	22.76000 -0.18	23.12	22.72	23.08	194,815
06 Dec 19	22.94000 +0.10	23.14	22.66	22.98	322,523
05 Dec 19	22.84000 -0.22	23.38	22.56	23.12	401,766
04 Dec 19	23.06000 +0.30	23.12	22.66	22.74	333,820
03 Dec 19	22.76000 -0.66	23.58	22.62	23.38	925,381
02 Dec 19	23.42000 -0.60	24.28	23.40	24.20	539,618
29 Nov 19	24.02000 +0.02	24.54	23.94	24.00	665,476
28 Nov 19	24.00000 -0.34	24.42	23.94	24.40	278,650
27 Nov 19	24.34000 +0.02	24.64	23.90	24.50	620,514
26 Nov 19	24.32000 -0.38	25.20	24.30	24.78	5,260,021
25 Nov 19	24.70000 -0.56	25.48	24.66	25.36	600,530
22 Nov 19	25.26000 +0.46	25.44	24.68	25.00	427,170
21 Nov 19	24.80000 -0.46	25.38	24.70	25.22	346,389
20 Nov 19	25.26000 +0.08	25.56	24.72	25.12	403,259
19 Nov 19	25.18000 +0.50	25.64	25.14	25.48	554,567
18 Nov 19	24.68000 +0.48	24.86	24.26	24.34	454,898
15 Nov 19	24.20000 +0.26	24.20	23.80	24.02	791,261
14 Nov 19	23.94000 -0.36	24.30	23.84	24.30	283,906
13 Nov 19	24.30000 +0.24	24.42	23.84	24.30	397,453
12 Nov 19	24.06000 -0.38	24.58	23.32	24.40	1,032,266
11 Nov 19	24.44000 +0.32	24.74	24.24	24.38	507,329
08 Nov 19	24.12000 +0.14	24.58	24.06	24.08	394,516
07 Nov 19	23.98000 +0.48	24.22	23.34	23.60	608,844
06 Nov 19	23.50000 +0.00	23.80	23.22	23.52	436,878
05 Nov 19	23.50000 +0.06	23.68	23.16	23.58	385,552
04 Nov 19	23.44000 -0.26	23.82	23.06	23.70	501,771
01 Nov 19	23.70000 -0.28	24.30	23.62	24.00	351,814
31 Oct 19	23.98000 +0.50	24.04	23.46	23.62	506,794
30 Oct 19	23.48000 -0.24	23.98	23.32	23.80	439,608
29 Oct 19	23.72000 -0.50	24.14	23.66	24.10	643,884
28 Oct 19	24.22000 +0.32	24.60	23.46	24.44	1,449,773
25 Oct 19	23.90000 -7.56	26.86	23.76	26.80	3,456,848
24 Oct 19	31.46000 -0.64	32.40	30.68	32.30	346,604
23 Oct 19	32.10000 -0.08	32.62	31.90	32.18	301,003
22 Oct 19	32.18000 -0.06	32.88	31.60	32.72	271,993
21 Oct 19	32.24000 +1.26	32.56	31.38	31.38	402,975
18 Oct 19	30.98000 -0.52	31.76	30.96	31.54	243,875
17 Oct 19	31.50000 +0.02	31.96	31.30	31.40	324,465
16 Oct 19	31.48000 +0.24	31.76	30.18	31.06	476,587
15 Oct 19	31.24000 +1.44	31.56	29.72	29.80	578,025
14 Oct 19	29.80000 -0.24	29.94	29.12	29.94	278,573
11 Oct 19	30.04000 +0.88	30.50	29.26	29.26	346,598
10 Oct 19	29.16000 +0.12	29.40	28.64	28.98	377,647
09 Oct 19	29.04000 +0.40	29.34	28.50	28.96	249,923
08 Oct 19	28.64000 -0.98	29.78	28.26	29.60	256,674
07 Oct 19	29.62000 +0.22	29.68	28.90	29.62	261,039
04 Oct 19	29.40000 +1.04	29.48	28.18	28.26	349,733
02 Oct 19	28.36000 +0.06	28.70	28.06	28.32	345,482
01 Oct 19	28.30000 -0.30	29.10	28.18	28.70	177,810
30 Sep 19	28.60000 +0.00	29.10	28.24	28.52	258,704
27 Sep 19	28.60000 +0.88	28.72	27.58	27.88	264,359
26 Sep 19	27.72000 -0.16	28.10	27.32	28.10	154,420
25 Sep 19	27.88000 -0.52	28.30	27.18	27.50	311,416
24 Sep 19	28.40000 +0.00	28.70	28.16	28.22	152,361
23 Sep 19	28.40000 -0.38	28.86	27.94	28.44	183,184
20 Sep 19	28.78000 -0.34	29.32	28.60	29.30	426,959
19 Sep 19	29.12000 -1.02	30.74	28.84	30.30	442,310
18 Sep 19	30.14000 +0.04	30.50	29.58	30.08	257,768
17 Sep 19	30.10000 -0.78	31.04	29.52	30.90	295,095
16 Sep 19	30.88000 -0.56	31.48	30.16	31.24	302,983
13 Sep 19	31.44000 +0.20	31.70	31.24	31.42	216,168
12 Sep 19	31.24000 +0.78	31.40	29.80	29.80	423,969
11 Sep 19	30.46000 -0.18	31.54	30.46	30.96	316,178
10 Sep 19	30.64000 +0.52	31.04	29.36	30.18	582,627
09 Sep 19	30.12000 +1.56	30.32	29.16	29.50	478,202
06 Sep 19	28.56000 +2.88	28.68	25.64	25.74	1,337,330
05 Sep 19	25.68000 +0.64	25.76	25.02	25.28	255,304
04 Sep 19	25.04000 +0.04	25.50	24.94	25.02	204,339
03 Sep 19	25.00000 +0.22	25.04	24.16	24.86	284,981
02 Sep 19	24.78000 -0.18	25.16	24.70	25.02	201,058
30 Aug 19	24.96000 -0.32	25.56	24.84	25.30	180,694
29 Aug 19	25.28000 +0.22	25.68	25.04	25.08	170,389
28 Aug 19	25.06000 +0.74	25.20	24.08	24.30	252,672
27 Aug 19	24.32000 -0.20	24.56	24.04	24.38	225,184
26 Aug 19	24.52000 -0.06	24.86	24.08	24.20	185,708
23 Aug 19	24.58000 -0.40	25.52	24.46	25.32	244,917
22 Aug 19	24.98000 +0.56	25.64	24.14	24.30	247,705
21 Aug 19	24.42000 +0.34	24.82	24.10	24.10	188,903
20 Aug 19	24.08000 -0.52	25.14	23.82	24.62	275,797
19 Aug 19	24.60000 +0.58	25.92	24.32	24.56	457,936
16 Aug 19	24.02000 +1.86	24.14	22.20	22.40	510,254
15 Aug 19	22.16000 -3.00	24.52	21.16	24.42	1,093,045
14 Aug 19	25.16000 -0.50	25.84	24.80	25.74	226,321
13 Aug 19	25.66000 +0.52	26.26	24.74	25.12	241,875
12 Aug 19	25.14000 -0.80	26.36	25.08	26.22	192,162
09 Aug 19	25.94000 -0.96	26.80	25.94	26.80	224,995
08 Aug 19	26.90000 +0.14	27.20	26.76	27.12	155,788
07 Aug 19	26.76000 +0.36	27.02	26.24	26.50	173,562
06 Aug 19	26.40000 +0.36	26.68	25.94	26.00	196,751
05 Aug 19	26.04000 -0.70	26.74	25.92	26.46	190,091
02 Aug 19	26.74000 -0.28	26.78	25.86	26.60	197,912
01 Aug 19	27.02000 -0.28	27.70	26.84	27.40	168,109
31 Jul 19	27.30000 +0.70	27.34	26.52	26.56	288,262
30 Jul 19	26.60000 -0.04	26.78	26.12	26.74	265,429
29 Jul 19	26.64000 -0.12	27.18	26.58	26.64	220,401
26 Jul 19	26.76000 -0.34	27.42	26.46	27.20	162,806
25 Jul 19	27.10000 -0.16	27.66	26.80	27.40	199,670
24 Jul 19	27.26000 +0.94	27.42	26.28	26.34	246,249
23 Jul 19	26.32000 +0.04	26.74	26.28	26.28	232,534
22 Jul 19	26.28000 -0.26	26.60	25.74	26.58	236,666
19 Jul 19	26.54000 +0.12	26.92	26.20	26.54	330,677
18 Jul 19	26.42000 -2.72	28.40	26.20	28.08	686,266
17 Jul 19	29.14000 -1.10	30.16	28.92	30.00	289,036
16 Jul 19	30.24000 -0.02	30.58	29.66	30.08	196,109
15 Jul 19	30.26000 -0.40	30.98	30.06	30.76	142,614
12 Jul 19	30.66000 -0.70	31.52	30.44	31.44	211,924
11 Jul 19	31.36000 -0.68	32.26	30.82	32.26	342,063
10 Jul 19	32.04000 +0.82	32.62	30.90	31.46	776,820
09 Jul 19	31.22000 +0.72	31.22	30.12	30.50	339,856
08 Jul 19	30.50000 +0.20	30.68	30.24	30.34	342,600
05 Jul 19	30.30000 +0.06	30.80	30.10	30.24	250,456
04 Jul 19	30.24000 +0.76	30.30	29.42	29.52	279,360
03 Jul 19	29.48000 +0.48	29.62	28.88	28.98	144,216
02 Jul 19	29.00000 +0.00	29.16	28.66	29.12	177,668
01 Jul 19	29.00000 -0.32	29.78	28.92	29.62	264,467
28 Jun 19	29.32000 +0.32	29.64	28.42	28.80	412,579
27 Jun 19	29.00000 -0.18	29.68	29.00	29.50	156,314
26 Jun 19	29.18000 -0.26	30.10	29.02	29.62	391,338
25 Jun 19	29.44000 +0.66	29.60	28.54	28.98	738,936
24 Jun 19	28.78000 +0.74	28.84	27.86	28.10	593,584
21 Jun 19	28.04000 +0.26	28.20	27.50	27.64	1,370,620
20 Jun 19	27.78000 +0.22	28.30	27.68	27.82	787,950
19 Jun 19	27.56000 +2.40	27.64	25.00	25.28	697,185
18 Jun 19	25.16000 +0.30	25.22	24.10	24.88	608,489
17 Jun 19	24.86000 -2.50	27.58	24.44	27.50	964,963
14 Jun 19	27.36000 -0.72	28.32	26.92	28.32	603,886
13 Jun 19	28.08000 +0.12	32.56	27.90	31.02	1,749,082
12 Jun 19	27.96000 +0.26	28.00	27.38	27.52	212,629
11 Jun 19	27.70000 +0.64	27.94	27.10	27.16	332,736
07 Jun 19	27.06000 -0.58	27.98	27.02	27.98	192,612
06 Jun 19	27.64000 +0.06	28.18	27.32	27.80	243,540
05 Jun 19	27.58000 +0.04	28.50	27.50	27.84	240,291
04 Jun 19	27.54000 +1.22	27.86	25.90	26.10	467,142
03 Jun 19	26.32000 -1.04	27.18	26.18	27.14	287,527
31 May 19	27.36000 +0.20	27.36	26.30	27.10	265,077
30 May 19	27.16000 +0.00	27.76	27.00	27.08	176,854
29 May 19	27.16000 -0.68	28.20	27.00	27.60	377,318
28 May 19	27.84000 +0.02	27.88	27.28	27.72	408,775
27 May 19	27.82000 +0.18	27.94	27.36	27.50	212,220
24 May 19	27.64000 -0.62	28.58	27.58	28.54	241,905
23 May 19	28.26000 -0.78	28.96	28.16	28.72	219,741
22 May 19	29.04000 -0.10	29.12	28.46	29.00	303,703
21 May 19	29.14000 +0.56	29.34	28.34	28.52	372,324
20 May 19	28.58000 +0.38	28.86	28.04	28.50	375,938
17 May 19	28.20000 -0.14	28.48	27.14	28.10	481,486
16 May 19	28.34000 +0.54	28.96	27.76	28.22	676,251
15 May 19	27.80000 -3.56	32.42	27.40	32.42	1,426,276
14 May 19	31.36000 +0.60	32.44	31.00	31.04	377,043
13 May 19	30.76000 -1.36	32.30	30.72	32.30	330,356
10 May 19	32.12000 +0.90	32.48	30.18	31.94	588,052
09 May 19	31.22000 -2.14	33.66	31.10	33.66	442,424
08 May 19	33.36000 +0.44	34.26	32.86	33.16	314,128
07 May 19	32.92000 +0.70	33.44	32.34	32.50	210,976
06 May 19	32.22000 -0.74	32.62	31.88	32.54	154,996
03 May 19	32.96000 -0.74	33.88	32.96	33.88	195,293
02 May 19	33.70000 +0.46	33.86	33.30	33.40	156,057
30 Apr 19	33.24000 -0.20	33.84	33.24	33.64	183,517
29 Apr 19	33.44000 +0.52	33.98	32.76	33.24	308,719
26 Apr 19	32.92000 +0.02	33.16	32.32	32.56	213,956
25 Apr 19	32.90000 +0.40	32.90	32.42	32.72	197,269
24 Apr 19	32.50000 -0.92	33.68	32.24	33.68	477,264
23 Apr 19	33.42000 -0.84	34.44	33.20	34.16	254,049
18 Apr 19	34.26000 -0.04	34.48	33.94	34.20	221,009
17 Apr 19	34.30000 +0.70	34.30	33.40	33.94	255,179
16 Apr 19	33.60000 +0.60	34.04	33.10	33.20	391,737
15 Apr 19	33.00000 +0.40	33.66	32.58	32.64	436,433
12 Apr 19	32.60000 -0.46	33.28	32.56	32.92	401,893
11 Apr 19	33.06000 +0.60	33.16	31.72	32.62	412,496
10 Apr 19	32.46000 +0.00	33.14	32.36	32.66	439,689
09 Apr 19	32.46000 -0.42	33.28	32.36	32.92	348,375
08 Apr 19	32.88000 -1.20	34.10	32.50	34.00	427,068
05 Apr 19	34.08000 -0.26	34.34	33.56	34.30	387,515
04 Apr 19	34.34000 +0.34	34.46	33.56	34.08	348,770
03 Apr 19	34.00000 +1.70	34.16	32.34	32.60	849,492
02 Apr 19	32.30000 -0.74	33.12	32.02	33.00	381,880
01 Apr 19	33.04000 +1.30	33.04	31.22	32.00	721,064
29 Mar 19	31.74000 -0.36	32.40	30.96	32.38	641,770
28 Mar 19	32.10000 -5.62	36.70	30.86	36.70	2,098,830
27 Mar 19	37.72000 -0.58	38.68	37.56	38.48	189,875
26 Mar 19	38.30000 +0.50	38.42	37.54	38.04	161,062
25 Mar 19	37.80000 -0.20	38.46	37.62	38.14	161,685
22 Mar 19	38.00000 -0.44	38.78	37.90	38.70	183,013
21 Mar 19	38.44000 +0.08	38.62	38.02	38.54	189,074
20 Mar 19	38.36000 -0.12	39.08	38.18	38.56	239,510
19 Mar 19	38.48000 +0.76	38.64	37.70	37.98	237,734
18 Mar 19	37.72000 +0.42	38.00	37.40	37.54	213,340
15 Mar 19	37.30000 +0.82	37.56	36.40	36.40	343,977
14 Mar 19	36.48000 +0.90	36.68	35.62	35.84	272,944
13 Mar 19	35.58000 -0.22	35.88	35.32	35.86	309,607
12 Mar 19	35.80000 -0.16	36.78	35.74	36.20	170,680
11 Mar 19	35.96000 -0.36	36.64	35.60	36.60	104,455
08 Mar 19	36.32000 +0.56	36.54	35.42	35.70	137,128
07 Mar 19	35.76000 +0.12	36.00	35.24	35.84	204,520
06 Mar 19	35.64000 -0.34	36.36	35.54	35.66	182,385
05 Mar 19	35.98000 +0.12	36.76	35.60	35.90	242,602
04 Mar 19	35.86000 -0.26	36.44	35.54	36.08	202,923
01 Mar 19	36.12000 +1.34	36.36	34.76	35.04	250,377
28 Feb 19	34.78000 +0.16	35.02	34.02	34.46	221,890
27 Feb 19	34.62000 -0.30	35.12	34.20	34.94	158,027
26 Feb 19	34.92000 -0.56	35.76	34.92	35.68	199,342
25 Feb 19	35.48000 +0.54	35.60	34.68	34.92	202,771
22 Feb 19	34.94000 +0.18	35.36	34.56	34.72	289,446
21 Feb 19	34.76000 -0.04	34.94	34.06	34.94	249,856
20 Feb 19	34.80000 +0.58	34.96	34.10	34.14	201,332
19 Feb 19	34.22000 -0.12	34.68	33.94	34.68	216,845
18 Feb 19	34.34000 +0.20	34.76	34.16	34.28	173,287
15 Feb 19	34.14000 +0.60	35.00	32.64	33.68	629,115
14 Feb 19	33.54000 -0.58	34.38	33.22	34.02	249,652
13 Feb 19	34.12000 -0.28	34.62	34.10	34.52	234,552
12 Feb 19	34.40000 +0.04	35.20	34.18	34.68	241,334
11 Feb 19	34.36000 +0.20	34.72	34.14	34.38	161,464
08 Feb 19	34.16000 -0.18	35.38	33.86	34.30	301,842
07 Feb 19	34.34000 -2.16	36.60	34.12	36.60	518,132
06 Feb 19	36.50000 -0.18	37.06	36.30	36.72	233,881
05 Feb 19	36.68000 +0.52	36.68	36.16	36.30	211,147
04 Feb 19	36.16000 -0.34	36.64	35.80	36.24	213,807
01 Feb 19	36.50000 +0.22	36.54	35.98	36.30	331,867
31 Jan 19	36.28000 -1.48	37.44	35.98	37.22	443,587
30 Jan 19	37.76000 +0.02	38.12	37.30	38.12	160,481
29 Jan 19	37.74000 -0.68	38.62	37.54	38.52	254,646
28 Jan 19	38.42000 +0.86	39.42	37.64	37.64	262,230
25 Jan 19	37.56000 +1.00	38.02	36.42	36.96	500,318
24 Jan 19	36.56000 -2.10	38.90	35.70	38.50	783,259
23 Jan 19	38.66000 +0.04	39.20	38.06	38.42	238,822
22 Jan 19	38.62000 -0.04	38.78	38.12	38.62	179,693
21 Jan 19	38.66000 -0.16	39.18	38.46	38.88	217,902
18 Jan 19	38.82000 +0.82	38.96	37.96	38.16	211,970
17 Jan 19	38.00000 +0.06	38.16	37.76	38.00	260,726
16 Jan 19	37.94000 +0.16	38.30	37.78	38.00	190,148
15 Jan 19	37.78000 -0.24	38.66	37.14	38.66	310,640
14 Jan 19	38.02000 -0.66	39.82	37.78	38.50	301,341
11 Jan 19	38.68000 -1.52	40.60	38.26	40.42	570,405
10 Jan 19	40.20000 -2.98	43.56	39.60	43.00	721,531
09 Jan 19	43.18000 -3.00	46.48	42.90	46.02	463,658
08 Jan 19	46.18000 -0.16	47.14	45.80	46.32	214,983
07 Jan 19	46.34000 +0.60	47.12	45.64	46.26	302,783
04 Jan 19	45.74000 +1.04	45.76	44.64	45.20	166,769
03 Jan 19	44.70000 +0.04	44.82	44.00	44.18	185,588
02 Jan 19	44.66000 +0.16	45.24	43.52	44.56	191,761
28 Dec 18	44.50000 +1.44	44.50	43.00	43.10	109,043
27 Dec 18	43.06000 +0.08	44.12	42.26	43.14	207,210
21 Dec 18	42.98000 -0.30	43.52	42.70	42.80	346,165
20 Dec 18	43.28000 -1.08	44.54	42.98	43.94	201,691
19 Dec 18	44.36000 +0.10	44.78	43.82	43.98	264,011
18 Dec 18	44.26000 -0.16	44.58	43.64	44.20	242,034
17 Dec 18	44.42000 -0.02	44.70	44.02	44.20	149,273
14 Dec 18	44.44000 +0.00	44.44	42.98	44.04	243,795
13 Dec 18	44.44000 -0.28	45.14	44.16	44.80	145,855
12 Dec 18	44.72000 +0.90	44.76	43.46	43.96	204,995
11 Dec 18	43.82000 +1.22	44.48	42.64	42.64	317,366
10 Dec 18	42.60000 -0.70	43.14	42.54	43.00	295,398
07 Dec 18	43.30000 +0.48	43.60	42.82	43.06	354,619
06 Dec 18	42.82000 -0.90	43.42	42.32	43.42	412,188
05 Dec 18	43.72000 -0.32	45.00	43.04	43.30	167,221
04 Dec 18	44.04000 -0.82	44.98	43.44	44.70	339,481
03 Dec 18	44.86000 +0.46	45.30	44.50	45.30	184,123
30 Nov 18	44.40000 -0.62	45.14	43.70	45.10	386,664
29 Nov 18	45.02000 +0.14	45.70	44.68	44.96	245,967
28 Nov 18	44.88000 +0.10	45.60	44.52	44.96	289,595
27 Nov 18	44.78000 +0.40	44.80	43.52	44.20	377,650
26 Nov 18	44.38000 +0.34	44.98	42.96	44.74	415,753
23 Nov 18	44.04000 +1.02	44.04	42.94	43.20	249,528
22 Nov 18	43.02000 -0.38	43.56	42.68	43.56	203,586
21 Nov 18	43.40000 +1.84	43.84	41.62	41.76	393,169
20 Nov 18	41.56000 -1.90	43.42	41.26	43.34	435,770
19 Nov 18	43.46000 +2.40	44.14	41.30	41.46	674,014
16 Nov 18	41.06000 +1.48	41.28	39.68	39.70	475,509
15 Nov 18	39.58000 -1.70	41.50	39.16	41.50	368,346
14 Nov 18	41.28000 +2.58	42.02	38.42	38.68	582,243
13 Nov 18	38.70000 +0.70	39.28	37.40	37.96	379,525
12 Nov 18	38.00000 -1.06	39.78	37.88	39.54	323,714
09 Nov 18	39.06000 -0.96	39.82	38.50	39.82	606,556
08 Nov 18	40.02000 -0.34	41.58	39.80	41.30	209,558
07 Nov 18	40.36000 +0.56	41.04	39.72	40.12	331,307
06 Nov 18	39.80000 -1.04	41.92	39.00	41.90	376,270
05 Nov 18	40.84000 -0.74	41.70	40.64	41.64	200,669
02 Nov 18	41.58000 +0.28	42.94	41.42	41.96	350,089
01 Nov 18	41.30000 +1.86	41.50	39.38	39.38	297,442
31 Oct 18	39.44000 +1.32	39.72	38.18	38.44	428,257
30 Oct 18	38.12000 +0.04	38.26	36.98	38.14	213,180
29 Oct 18	38.08000 +3.02	38.80	35.20	35.20	432,139
26 Oct 18	35.06000 -3.98	38.12	34.56	38.10	973,365
25 Oct 18	39.04000 +0.42	39.40	38.10	38.10	250,824
24 Oct 18	38.62000 -0.22	39.90	38.62	39.18	316,271
23 Oct 18	38.84000 +0.04	39.44	38.36	39.06	359,875
22 Oct 18	38.80000 +0.62	39.44	37.96	38.42	326,241
19 Oct 18	38.18000 -0.84	39.02	37.20	39.00	287,161
18 Oct 18	39.02000 +0.02	39.88	38.88	38.98	211,747
17 Oct 18	39.00000 -0.64	40.12	38.98	39.96	322,339
16 Oct 18	39.64000 +2.98	39.88	36.68	36.68	340,881
15 Oct 18	36.66000 -0.48	37.48	36.50	37.00	254,733
12 Oct 18	37.14000 -0.48	38.20	37.12	38.20	410,353
11 Oct 18	37.62000 +0.06	38.64	36.80	37.36	597,380
10 Oct 18	37.56000 +0.90	37.90	36.90	36.96	628,592
09 Oct 18	36.66000 -0.22	37.10	35.90	37.04	315,834
08 Oct 18	36.88000 -1.68	38.74	36.58	38.20	468,338
05 Oct 18	38.56000 -1.90	40.36	38.56	40.32	403,002
04 Oct 18	40.46000 -1.00	41.62	40.38	41.62	240,868
02 Oct 18	41.46000 -0.54	42.52	41.46	41.84	190,428
01 Oct 18	42.00000 +0.10	42.42	41.72	41.72	187,306
28 Sep 18	41.90000 -0.60	42.56	41.64	42.48	278,603
27 Sep 18	42.50000 +1.00	42.70	41.22	41.46	189,938
26 Sep 18	41.50000 +0.02	41.60	40.96	41.56	168,405
25 Sep 18	41.48000 +0.02	42.36	41.20	41.40	151,357
24 Sep 18	41.46000 -1.38	42.98	41.32	42.84	222,992
21 Sep 18	42.84000 +1.52	43.10	41.60	41.60	705,709
20 Sep 18	41.32000 -0.74	42.02	41.10	42.02	315,332
19 Sep 18	42.06000 -0.84	42.94	41.82	42.80	258,184
18 Sep 18	42.90000 +0.62	42.90	41.72	42.32	294,139
17 Sep 18	42.28000 +0.74	42.52	41.26	41.72	227,600
14 Sep 18	41.54000 +0.44	41.58	41.06	41.42	175,414
13 Sep 18	41.10000 +0.70	41.22	39.58	40.42	301,862
12 Sep 18	40.40000 +0.54	40.78	39.78	39.78	271,751
11 Sep 18	39.86000 -0.94	41.10	39.72	41.00	312,002
10 Sep 18	40.80000 -0.38	41.38	39.82	41.26	317,971
07 Sep 18	41.18000 -1.00	42.42	41.10	42.42	251,646
06 Sep 18	42.18000 +0.74	42.68	41.00	41.42	347,719
05 Sep 18	41.44000 -1.38	42.76	41.32	42.50	277,042
04 Sep 18	42.82000 -0.64	44.12	42.78	43.80	221,299
03 Sep 18	43.46000 -0.14	43.92	43.30	43.78	197,232
31 Aug 18	43.60000 +0.88	44.22	42.34	42.34	357,121
30 Aug 18	42.72000 -1.56	44.52	40.82	44.10	539,860
29 Aug 18	44.28000 -0.94	45.26	44.16	45.22	248,851
28 Aug 18	45.22000 -1.16	46.46	45.16	46.46	195,101
27 Aug 18	46.38000 +0.48	46.60	45.92	46.24	130,101
24 Aug 18	45.90000 +1.30	46.46	44.64	44.64	216,685
23 Aug 18	44.60000 -0.20	45.22	44.48	44.70	199,111
22 Aug 18	44.80000 -1.38	46.08	44.78	46.02	320,930
21 Aug 18	46.18000 +0.24	46.30	45.70	46.02	135,543
20 Aug 18	45.94000 +0.32	46.62	45.36	45.94	201,731
17 Aug 18	45.62000 +0.44	46.68	45.10	45.10	250,084
16 Aug 18	45.18000 +0.56	45.94	44.38	44.72	270,439
15 Aug 18	44.62000 -3.62	48.54	44.02	48.40	675,990
14 Aug 18	48.24000 +0.42	49.12	47.78	48.22	267,859
13 Aug 18	47.82000 +0.70	48.58	46.12	46.28	433,247
10 Aug 18	47.12000 -0.68	47.74	46.72	47.52	291,323
09 Aug 18	47.80000 +0.02	48.42	47.60	47.78	171,763
08 Aug 18	47.78000 -0.42	49.00	47.42	48.00	221,669
07 Aug 18	48.20000 -0.24	49.00	48.08	48.20	203,929
06 Aug 18	48.44000 -0.80	49.66	48.04	49.54	285,820
03 Aug 18	49.24000 +1.36	49.40	47.94	48.14	178,880
02 Aug 18	47.88000 -1.74	49.42	47.04	49.40	334,644
01 Aug 18	49.62000 -1.23	50.85	49.62	50.75	216,304
31 Jul 18	50.85000 -0.50	51.65	50.75	51.30	164,195
30 Jul 18	51.35000 -0.95	52.40	51.10	52.05	157,109
27 Jul 18	52.30000 +0.05	52.85	52.05	52.30	144,115
26 Jul 18	52.25000 +0.25	52.90	51.60	52.45	282,945
25 Jul 18	52.00000 +1.55	52.80	50.05	50.25	278,883
24 Jul 18	50.45000 +0.20	51.20	50.15	50.40	169,393
23 Jul 18	50.25000 -0.15	50.50	49.96	50.00	106,637
20 Jul 18	50.40000 +0.30	50.80	49.80	50.10	129,965
19 Jul 18	50.10000 -0.10	50.20	49.12	50.00	162,944
18 Jul 18	50.20000 +0.94	50.95	49.60	49.60	167,924
17 Jul 18	49.26000 -0.64	50.00	48.44	49.98	172,668
16 Jul 18	49.90000 -0.15	50.20	49.64	49.84	103,524
13 Jul 18	50.05000 -0.35	50.95	49.92	50.70	194,946
12 Jul 18	50.40000 +0.15	50.60	49.84	50.55	206,393
11 Jul 18	50.25000 -0.30	50.60	49.80	49.82	183,466
10 Jul 18	50.55000 -0.15	50.80	49.54	50.70	250,627
09 Jul 18	50.70000 -0.30	52.00	50.40	52.00	281,658
06 Jul 18	51.00000 +1.46	51.90	49.22	49.50	339,602
05 Jul 18	49.54000 +0.92	49.66	48.30	48.54	213,289
04 Jul 18	48.62000 +0.30	48.76	47.82	48.14	169,603
03 Jul 18	48.32000 +0.10	49.30	47.80	48.70	276,491
02 Jul 18	48.22000 -0.54	48.90	47.68	48.46	261,557
29 Jun 18	48.76000 +0.40	50.50	48.44	49.60	486,226
28 Jun 18	48.36000 -3.64	52.20	47.88	52.00	613,427
27 Jun 18	52.00000 -5.20	55.80	51.60	55.80	790,680
26 Jun 18	57.20000 -0.50	58.10	57.20	57.75	143,734
25 Jun 18	57.70000 -1.40	59.20	57.70	59.20	243,382
22 Jun 18	59.10000 -1.25	60.50	58.85	60.15	236,313
21 Jun 18	60.35000 -0.65	61.35	60.25	61.00	186,388
20 Jun 18	61.00000 +0.15	61.35	60.70	61.05	148,087
19 Jun 18	60.85000 -1.25	61.45	60.60	61.45	266,208
18 Jun 18	62.10000 -1.50	63.85	61.75	63.85	230,445
15 Jun 18	63.60000 -0.85	65.10	63.60	64.50	549,387
14 Jun 18	64.45000 +0.85	64.45	63.35	63.35	177,006
13 Jun 18	63.60000 -0.20	64.30	63.15	64.05	207,634
12 Jun 18	63.80000 +1.30	64.00	62.50	62.95	205,621
11 Jun 18	62.50000 +2.45	62.80	60.45	60.55	267,005
08 Jun 18	60.05000 -0.15	60.45	59.65	59.85	86,531
07 Jun 18	60.20000 -0.45	60.90	60.15	60.85	115,747
06 Jun 18	60.65000 -0.20	60.80	60.00	60.80	88,526
05 Jun 18	60.85000 +0.55	61.75	60.05	60.20	108,455
04 Jun 18	60.30000 +0.20	60.45	59.85	60.25	149,612
01 Jun 18	60.10000 +0.90	60.10	59.00	59.50	154,938
31 May 18	59.20000 -0.30	60.00	58.95	60.00	270,006
30 May 18	59.50000 +0.30	59.70	59.00	59.20	147,302
29 May 18	59.20000 -1.35	60.75	58.20	60.75	276,439
28 May 18	60.55000 +0.35	61.10	60.30	60.30	69,963
25 May 18	60.20000 +0.20	60.45	59.85	59.95	116,229
24 May 18	60.00000 -0.40	60.40	59.50	60.15	139,908
23 May 18	60.40000 -0.55	60.80	60.30	60.70	128,984
22 May 18	60.95000 +0.55	61.00	60.55	60.85	154,241
18 May 18	60.40000 -2.00	61.10	60.20	61.05	131,182
17 May 18	62.40000 +0.30	62.55	61.25	62.00	158,638
16 May 18	62.10000 +0.50	62.50	61.65	61.80	192,873
15 May 18	61.60000 -0.60	62.30	61.35	62.20	205,141
14 May 18	62.20000 -0.75	63.50	61.75	63.15	141,164
11 May 18	62.95000 -0.25	63.70	62.90	63.40	482,729
10 May 18	63.20000 +0.00	63.85	62.55	63.20	148,144
09 May 18	63.20000 +1.25	63.25	61.25	63.10	273,439
08 May 18	61.95000 -0.75	62.70	61.55	62.70	188,917
07 May 18	62.70000 +0.65	63.10	62.10	62.35	146,163
04 May 18	62.05000 +0.60	62.25	61.20	61.75	156,509
03 May 18	61.45000 -0.25	62.15	61.25	61.70	191,210
02 May 18	61.70000 +1.60	61.80	60.30	60.55	184,687
30 Apr 18	60.10000 +0.20	60.95	59.50	60.30	184,229
27 Apr 18	59.90000 -0.30	60.35	59.45	60.35	227,368
26 Apr 18	60.20000 +1.35	60.30	58.65	58.90	150,647
25 Apr 18	58.85000 +0.55	58.95	57.80	57.80	218,617
24 Apr 18	58.30000 -1.10	59.60	58.00	59.50	172,478
23 Apr 18	59.40000 +1.10	59.60	57.95	58.40	110,699
20 Apr 18	58.30000 -0.35	58.95	58.05	58.75	119,329
19 Apr 18	58.65000 -0.50	59.30	58.60	59.30	175,535
18 Apr 18	59.15000 +0.95	59.60	57.15	58.10	519,242
17 Apr 18	58.20000 +1.20	58.40	57.20	57.35	144,454
16 Apr 18	57.00000 +0.25	57.20	56.55	56.70	131,676
13 Apr 18	56.75000 -0.25	57.25	56.65	57.25	104,301
12 Apr 18	57.00000 +0.50	57.10	56.10	56.45	114,760
11 Apr 18	56.50000 +0.05	57.25	56.40	56.55	156,493
10 Apr 18	56.45000 -0.05	56.95	55.65	56.95	199,200
09 Apr 18	56.50000 +0.55	56.75	56.10	56.40	178,010
06 Apr 18	55.95000 +0.10	56.25	55.50	55.75	203,099
05 Apr 18	55.85000 +1.45	56.10	54.75	55.20	279,739
04 Apr 18	54.40000 -0.05	54.65	53.65	54.30	310,102
03 Apr 18	54.45000 -0.30	55.70	54.40	54.40	264,759
29 Mar 18	54.75000 -0.55	55.60	54.60	55.30	380,030
28 Mar 18	55.30000 -1.40	56.30	55.10	56.25	281,268
27 Mar 18	56.70000 +0.60	57.70	56.30	57.50	227,812
26 Mar 18	56.10000 -2.55	58.85	55.85	58.65	292,634
23 Mar 18	58.65000 +0.15	60.10	57.55	58.90	595,419
22 Mar 18	58.50000 -3.55	61.50	54.20	61.50	1,535,979
21 Mar 18	62.05000 +0.25	62.50	61.60	61.80	163,566
20 Mar 18	61.80000 +0.15	62.25	61.45	61.70	118,155
19 Mar 18	61.65000 +0.30	61.75	61.10	61.35	122,082
16 Mar 18	61.35000 -0.40	62.10	61.25	61.60	798,401
15 Mar 18	61.75000 -1.25	63.45	61.70	63.10	242,085
14 Mar 18	63.00000 +0.30	63.80	62.55	62.60	237,939
13 Mar 18	62.70000 -1.50	64.70	62.70	64.65	195,755
12 Mar 18	64.20000 -0.10	64.60	63.65	64.60	123,971
09 Mar 18	64.30000 +1.10	64.65	63.00	63.25	142,442
08 Mar 18	63.20000 -0.05	63.55	62.95	63.35	159,868
07 Mar 18	63.25000 +0.80	63.25	61.90	62.35	158,159
06 Mar 18	62.45000 +1.05	62.95	61.80	62.30	259,128
05 Mar 18	61.40000 +0.50	61.65	60.55	60.80	189,123
02 Mar 18	60.90000 -1.05	62.25	60.70	61.50	197,332
01 Mar 18	61.95000 -1.50	63.60	61.50	63.20	162,415
28 Feb 18	63.45000 -0.45	64.10	63.00	63.55	204,911
27 Feb 18	63.90000 -1.95	66.10	63.90	66.10	161,022
26 Feb 18	65.85000 -0.10	67.15	65.35	66.50	159,963
23 Feb 18	65.95000 +1.55	66.10	64.00	64.35	188,440
22 Feb 18	64.40000 +0.00	64.55	63.35	64.05	137,724
21 Feb 18	64.40000 -0.10	64.60	63.70	64.60	111,054
20 Feb 18	64.50000 +0.35	64.55	63.70	64.25	120,784
19 Feb 18	64.15000 -0.60	65.30	64.00	65.00	112,728
16 Feb 18	64.75000 +1.65	64.85	63.10	63.50	198,305
15 Feb 18	63.10000 -0.95	64.70	62.50	64.40	239,828
14 Feb 18	64.05000 -0.30	64.95	63.55	64.75	184,084
13 Feb 18	64.35000 +0.15	64.40	63.70	64.25	130,950
12 Feb 18	64.20000 +1.45	64.35	63.20	63.40	198,718
09 Feb 18	62.75000 -0.30	64.15	62.20	62.85	214,757
08 Feb 18	63.05000 -1.85	64.90	62.85	64.90	188,090
07 Feb 18	64.90000 +0.90	64.95	63.90	64.50	279,042
06 Feb 18	64.00000 -0.55	64.20	61.05	61.85	363,105
05 Feb 18	64.55000 -0.75	65.10	63.30	64.20	337,056
02 Feb 18	65.30000 -1.35	66.55	65.30	66.20	206,503
01 Feb 18	66.65000 -0.35	67.35	66.10	67.20	193,674
31 Jan 18	67.00000 -0.10	67.60	66.60	67.00	174,238
30 Jan 18	67.10000 -0.35	67.65	66.75	67.35	156,714
29 Jan 18	67.45000 -0.80	68.75	67.45	68.65	151,383
26 Jan 18	68.25000 +0.50	68.45	67.70	67.85	132,020
25 Jan 18	67.75000 -0.65	69.25	67.70	68.15	163,727
24 Jan 18	68.40000 -1.75	70.20	68.35	70.00	127,660
23 Jan 18	70.15000 -0.10	70.75	69.60	70.75	168,356
22 Jan 18	70.25000 +0.55	70.50	69.60	69.90	158,672
19 Jan 18	69.70000 +0.25	70.20	68.55	69.35	189,613
18 Jan 18	69.45000 +1.45	69.45	68.30	68.30	168,020
17 Jan 18	68.00000 +0.40	68.50	67.45	68.00	219,460
16 Jan 18	67.60000 +0.40	68.05	67.10	67.15	135,967
15 Jan 18	67.20000 -0.40	68.05	66.95	67.80	144,898
12 Jan 18	67.60000 -0.40	68.50	66.00	68.45	284,255
11 Jan 18	68.00000 -2.15	70.40	67.75	70.35	329,257
10 Jan 18	70.15000 -1.90	71.35	68.80	71.35	351,729
09 Jan 18	72.05000 +0.95	72.35	71.25	71.30	180,652
08 Jan 18	71.10000 +0.95	71.30	69.90	70.00	243,800
05 Jan 18	70.15000 +0.10	70.15	68.15	70.00	314,491
04 Jan 18	70.05000 +1.15	70.05	69.00	69.30	160,354
03 Jan 18	68.90000 -0.80	70.00	68.40	70.00	224,793
02 Jan 18	69.70000 +0.87	69.95	68.60	69.00	173,633
29 Dec 17	68.83000 +0.18	68.83	67.68	68.50	140,737
28 Dec 17	68.65000 -0.07	68.96	68.37	68.86	123,829
27 Dec 17	68.72000 +0.56	68.87	67.76	67.97	131,027
22 Dec 17	68.16000 -0.69	68.76	67.86	68.74	162,001
21 Dec 17	68.85000 +0.45	68.87	67.68	68.40	220,594
20 Dec 17	68.40000 -0.14	68.87	67.49	68.38	208,926
19 Dec 17	68.54000 -0.11	68.91	67.73	68.66	231,741
18 Dec 17	68.65000 -0.40	69.47	67.88	69.30	310,476
15 Dec 17	69.05000 +0.00	69.05	67.55	69.05	467,775
14 Dec 17	69.05000 +1.35	69.51	67.48	67.65	373,167
13 Dec 17	67.70000 +0.00	67.76	66.87	67.57	194,820
12 Dec 17	67.70000 +0.11	67.76	66.98	67.70	235,527
11 Dec 17	67.59000 -0.38	68.07	67.29	68.00	206,988
08 Dec 17	67.97000 -0.36	68.84	67.59	68.61	254,416
07 Dec 17	68.33000 +0.93	68.69	67.50	67.70	219,480
06 Dec 17	67.40000 -0.11	67.93	66.43	67.00	348,106
05 Dec 17	67.51000 +0.33	67.79	66.54	67.39	302,904
04 Dec 17	67.18000 +1.33	67.30	65.63	66.25	375,589
01 Dec 17	65.85000 +1.74	66.26	63.49	64.30	647,053
30 Nov 17	64.11000 +0.37	65.43	63.44	63.75	4,574,972
29 Nov 17	63.74000 -0.19	65.17	63.41	64.49	533,187
28 Nov 17	63.93000 +1.28	64.45	62.79	62.87	372,394
27 Nov 17	62.65000 +0.16	63.44	62.32	62.66	270,036
24 Nov 17	62.49000 +0.00	62.95	62.10	62.71	202,644
23 Nov 17	62.49000 +1.50	63.00	61.97	62.11	334,605
22 Nov 17	60.99000 -1.07	62.45	60.89	62.12	221,384
21 Nov 17	62.06000 +0.30	62.20	60.81	62.00	226,114
20 Nov 17	61.76000 +1.21	61.96	60.00	60.14	294,328
17 Nov 17	60.55000 +0.88	60.99	59.68	59.77	401,366
16 Nov 17	59.67000 +2.31	59.81	57.42	57.65	375,980
15 Nov 17	57.36000 -0.41	58.05	55.99	57.93	461,010
14 Nov 17	57.77000 +0.52	60.72	57.26	60.00	657,402
13 Nov 17	57.25000 -0.77	58.67	56.38	58.66	329,980
10 Nov 17	58.02000 +1.03	58.77	57.45	58.16	392,751
09 Nov 17	56.99000 -0.65	57.85	55.58	57.63	359,086
08 Nov 17	57.64000 -1.18	59.10	57.18	58.72	312,825
07 Nov 17	58.82000 -1.58	60.56	58.24	60.38	321,799
06 Nov 17	60.40000 +0.08	60.58	59.74	60.30	161,102
03 Nov 17	60.32000 -0.04	60.94	60.07	60.33	157,525
02 Nov 17	60.36000 -0.91	61.50	60.36	61.15	183,675
01 Nov 17	61.27000 +0.87	61.37	60.40	60.61	195,984
30 Oct 17	60.40000 +0.20	60.81	60.16	60.29	151,078
27 Oct 17	60.20000 +0.03	60.82	60.13	60.52	87,208
26 Oct 17	60.17000 +0.29	60.28	59.78	59.78	172,043
25 Oct 17	59.88000 -0.72	60.91	59.72	60.79	163,416
24 Oct 17	60.60000 +0.07	60.84	60.41	60.63	126,902
23 Oct 17	60.53000 +0.56	61.06	59.96	59.96	174,834
20 Oct 17	59.97000 -0.73	61.10	59.86	60.85	187,760
19 Oct 17	60.70000 -0.97	61.99	60.56	61.79	206,179
18 Oct 17	61.67000 +0.09	62.00	60.89	61.84	209,830
17 Oct 17	61.58000 +0.04	62.55	61.44	61.60	369,900
16 Oct 17	61.54000 +0.60	61.61	60.89	61.09	235,812
13 Oct 17	60.94000 -0.11	61.54	60.86	61.20	125,791
12 Oct 17	61.05000 +1.05	61.14	59.91	60.00	338,212
11 Oct 17	60.00000 -0.05	60.56	59.93	60.08	232,362
10 Oct 17	60.05000 -0.09	60.39	59.68	60.01	191,264
09 Oct 17	60.14000 +0.94	60.22	59.12	59.18	233,686
06 Oct 17	59.20000 -0.10	59.44	59.01	59.36	183,424
05 Oct 17	59.30000 -0.33	59.70	59.15	59.55	159,733
04 Oct 17	59.63000 +0.36	60.65	59.36	59.55	361,741
02 Oct 17	59.27000 -0.07	59.58	58.88	59.49	209,337
29 Sep 17	59.34000 +1.22	59.71	58.33	58.40	324,127
28 Sep 17	58.12000 +0.57	58.22	57.48	57.62	147,126
27 Sep 17	57.55000 -0.67	58.33	57.17	58.14	225,334
26 Sep 17	58.22000 -1.04	58.83	58.03	58.58	302,332
25 Sep 17	59.26000 -0.04	59.42	58.93	59.37	128,582
22 Sep 17	59.30000 +0.50	59.60	58.65	58.84	199,617
21 Sep 17	58.80000 -0.32	59.64	58.71	59.40	153,546
20 Sep 17	59.12000 -0.21	59.87	58.81	59.19	175,872
19 Sep 17	59.33000 +0.39	59.45	58.68	59.09	201,899
18 Sep 17	58.94000 +0.27	59.63	58.58	58.93	254,042
15 Sep 17	58.67000 +0.03	58.86	57.72	58.62	805,035
14 Sep 17	58.64000 +0.57	58.92	57.48	57.90	206,574
13 Sep 17	58.07000 -1.43	59.60	57.67	59.50	492,824
12 Sep 17	59.50000 +0.20	59.53	58.90	59.50	152,181
11 Sep 17	59.30000 +1.24	60.01	58.60	59.00	252,636
08 Sep 17	58.06000 +0.33	59.18	57.15	58.74	286,315
07 Sep 17	57.73000 +0.97	58.88	56.90	57.36	181,588
06 Sep 17	56.76000 -0.81	57.63	56.55	57.44	144,551
05 Sep 17	57.57000 -0.12	58.30	57.57	57.90	109,325
04 Sep 17	57.69000 -0.24	57.95	57.16	57.95	86,824
01 Sep 17	57.93000 +0.04	59.13	57.74	58.95	322,560
31 Aug 17	57.89000 +0.82	57.94	57.00	57.00	178,215
30 Aug 17	57.07000 +1.76	57.20	55.38	55.82	177,857
29 Aug 17	55.31000 -0.18	55.41	54.78	55.15	124,872
28 Aug 17	55.49000 +0.21	55.97	54.54	55.07	83,166
25 Aug 17	55.28000 -0.28	55.78	54.80	55.78	111,644
24 Aug 17	55.56000 -0.01	55.93	55.09	55.74	93,463
23 Aug 17	55.57000 -0.45	56.21	55.42	56.01	124,140
22 Aug 17	56.02000 +1.29	56.02	54.76	55.12	145,181
21 Aug 17	54.73000 -0.31	55.17	54.57	55.17	142,990
18 Aug 17	55.04000 +0.33	55.41	54.17	54.43	176,697
17 Aug 17	54.71000 -0.02	55.39	54.43	54.82	133,946
16 Aug 17	54.73000 -0.52	55.51	54.49	55.48	199,736
15 Aug 17	55.25000 -0.75	56.32	55.02	56.32	181,826
14 Aug 17	56.00000 +1.30	56.56	54.95	54.95	230,010
11 Aug 17	54.70000 -0.78	55.13	54.55	55.12	253,067
10 Aug 17	55.48000 -1.18	56.96	55.33	56.20	211,586
09 Aug 17	56.66000 -0.89	57.58	56.39	57.10	280,404
08 Aug 17	57.55000 -0.62	58.25	57.14	58.04	182,392
07 Aug 17	58.17000 -0.67	58.99	57.98	58.75	115,454
04 Aug 17	58.84000 +0.59	58.95	58.04	58.04	169,652
03 Aug 17	58.25000 +0.40	58.25	57.67	58.00	214,311
02 Aug 17	57.85000 +0.50	58.31	57.31	57.31	246,660
01 Aug 17	57.35000 +0.73	57.54	56.36	56.68	172,404
31 Jul 17	56.62000 -0.38	57.19	56.43	57.00	134,303
28 Jul 17	57.00000 +0.00	57.16	56.39	56.61	242,062
27 Jul 17	57.00000 -0.59	57.86	56.69	57.29	172,260
26 Jul 17	57.59000 +1.25	57.73	56.55	56.68	276,088
25 Jul 17	56.34000 +0.36	57.80	56.09	56.09	264,316
24 Jul 17	55.98000 -0.38	56.39	55.24	56.30	133,355
21 Jul 17	56.36000 -0.22	56.94	56.15	56.91	210,667
20 Jul 17	56.58000 +0.46	56.58	55.54	56.20	153,075
19 Jul 17	56.12000 +0.91	56.45	55.14	55.14	223,469
18 Jul 17	55.21000 +0.20	55.35	54.75	54.82	176,202
17 Jul 17	55.01000 +0.20	55.11	54.55	54.95	92,805
14 Jul 17	54.81000 +0.89	55.03	54.06	54.45	238,162
13 Jul 17	53.92000 +1.01	54.26	52.88	53.00	381,220
12 Jul 17	52.91000 +0.63	52.94	52.17	52.22	143,398
11 Jul 17	52.28000 +0.08	52.57	52.06	52.48	75,622
10 Jul 17	52.20000 -0.35	52.64	51.59	52.57	218,187
07 Jul 17	52.55000 +0.14	52.69	52.30	52.31	148,112
06 Jul 17	52.41000 +0.09	52.61	52.12	52.12	165,865
05 Jul 17	52.32000 +0.02	52.54	52.00	52.17	109,234
04 Jul 17	52.30000 -0.34	53.20	51.70	52.20	216,671
03 Jul 17	52.64000 -0.10	53.27	52.10	52.71	108,962
30 Jun 17	52.74000 -0.01	53.30	52.57	52.80	157,562
29 Jun 17	52.75000 -0.60	53.69	52.75	53.65	159,801
28 Jun 17	53.35000 -0.41	53.85	52.95	53.50	117,682
27 Jun 17	53.76000 -0.56	54.90	53.60	54.32	186,387
26 Jun 17	54.32000 +0.15	54.68	54.07	54.25	72,383
23 Jun 17	54.17000 -0.17	54.71	53.91	54.31	81,826
22 Jun 17	54.34000 -0.30	54.72	54.00	54.55	156,473
21 Jun 17	54.64000 +0.54	54.75	53.58	53.95	240,994
20 Jun 17	54.10000 -0.60	54.82	54.10	54.70	201,890
19 Jun 17	54.70000 +1.83	54.90	52.75	52.94	359,892
16 Jun 17	52.87000 -0.24	53.74	52.58	53.20	455,221
15 Jun 17	53.11000 -0.75	54.00	52.72	53.99	96,017
14 Jun 17	53.86000 +0.51	54.45	53.22	53.39	163,177
13 Jun 17	53.35000 +0.03	53.74	52.95	53.74	190,497
12 Jun 17	53.32000 +0.03	53.58	52.46	52.80	254,310
09 Jun 17	53.29000 -0.43	54.01	53.00	53.44	454,492
08 Jun 17	53.72000 -0.58	54.50	53.01	54.06	453,321
07 Jun 17	54.30000 -0.59	54.72	54.07	54.55	223,755
06 Jun 17	54.89000 -0.30	55.15	53.73	54.50	198,357
02 Jun 17	55.19000 -0.69	55.94	55.10	55.64	313,187
01 Jun 17	55.88000 -0.37	56.12	55.34	55.60	342,730
31 May 17	56.25000 +0.01	56.88	56.10	56.30	211,475
30 May 17	56.24000 +0.16	56.80	55.68	55.99	255,244
29 May 17	56.08000 +0.20	56.20	54.80	55.70	158,188
26 May 17	55.88000 -0.66	56.45	55.59	56.45	140,082
25 May 17	56.54000 +0.54	56.81	55.72	56.15	225,726
24 May 17	56.00000 +0.34	56.00	55.05	55.50	274,114
23 May 17	55.66000 -0.91	56.69	55.66	56.58	211,194
22 May 17	56.57000 +0.01	57.25	56.40	56.76	178,985
19 May 17	56.56000 -0.64	57.11	55.70	55.70	316,412
18 May 17	57.20000 +0.50	57.43	56.63	56.74	339,053
17 May 17	56.70000 +0.26	57.28	56.08	56.44	286,658
16 May 17	56.44000 -1.01	57.87	55.77	57.59	716,534
15 May 17	57.45000 +3.29	57.65	54.40	54.40	1,001,336
12 May 17	54.16000 +5.63	54.19	52.20	53.01	2,895,416
11 May 17	48.53500 -0.39	50.90	46.33	47.50	381,147
10 May 17	48.92500 -0.30	49.29	48.88	49.17	192,871
09 May 17	49.22500 -0.38	49.85	49.06	49.81	209,078
08 May 17	49.60000 -0.24	50.19	49.45	50.10	167,737
05 May 17	49.84000 -0.29	50.18	49.62	50.06	158,702
04 May 17	50.13000 +0.00	50.31	49.95	50.31	81,013
03 May 17	50.13000 -0.20	50.66	49.78	50.66	98,755
02 May 17	50.33000 +1.13	50.40	49.32	49.59	136,692
28 Apr 17	49.20500 +0.05	49.34	48.94	49.16	77,310
27 Apr 17	49.15500 -0.50	49.90	48.50	49.90	158,493
26 Apr 17	49.65000 +0.77	49.94	48.97	48.97	189,234
25 Apr 17	48.88500 -0.61	49.36	48.88	49.35	95,205
24 Apr 17	49.49000 +1.51	49.49	48.47	48.86	151,829
21 Apr 17	47.98500 -0.17	48.35	47.63	48.35	75,175
20 Apr 17	48.15000 -0.15	48.24	47.81	48.21	62,978
19 Apr 17	48.30500 +0.06	48.53	48.06	48.06	66,675
18 Apr 17	48.24500 -0.56	49.35	48.09	48.89	147,280
13 Apr 17	48.80000 -0.14	49.20	48.60	48.87	74,484
12 Apr 17	48.93500 +0.46	49.20	48.45	48.60	128,853
11 Apr 17	48.48000 +0.43	48.94	47.69	47.92	168,690
10 Apr 17	48.05000 +0.52	48.10	47.37	47.72	144,242
07 Apr 17	47.52500 +0.22	47.58	47.06	47.16	93,634
06 Apr 17	47.31000 -0.22	47.49	46.80	47.35	135,148
05 Apr 17	47.52500 -0.31	47.76	47.16	47.62	59,459
04 Apr 17	47.83500 +0.86	47.96	46.91	47.10	148,551
03 Apr 17	46.97000 -0.73	48.08	46.81	48.00	176,788
31 Mar 17	47.70000 -0.30	48.04	47.40	48.00	94,647
30 Mar 17	48.00000 -0.04	48.28	47.52	48.14	215,738
29 Mar 17	48.04000 -0.24	49.25	47.87	48.78	278,628
28 Mar 17	48.28500 +1.40	48.35	46.95	46.98	253,510
27 Mar 17	46.88500 +0.26	46.98	46.15	46.35	192,908
24 Mar 17	46.62000 +1.38	47.26	45.13	45.15	403,654
23 Mar 17	45.24000 +1.17	45.28	43.90	43.90	168,390
22 Mar 17	44.07000 -0.93	45.04	43.88	44.74	173,343
21 Mar 17	45.00000 -0.34	45.98	44.92	45.50	94,093
20 Mar 17	45.34000 -0.19	45.58	44.95	45.24	138,985
17 Mar 17	45.53000 +0.88	45.53	44.40	44.58	358,015
16 Mar 17	44.65000 +0.72	44.80	44.23	44.31	206,281
15 Mar 17	43.93500 -0.06	44.13	43.79	44.13	60,137
14 Mar 17	43.99500 -0.60	44.71	43.71	44.49	110,576
13 Mar 17	44.60000 +0.27	44.94	44.22	44.25	137,464
10 Mar 17	44.33000 +0.69	44.40	43.65	43.70	161,937
09 Mar 17	43.64000 +0.39	43.75	43.02	43.17	90,967
08 Mar 17	43.25000 -0.10	43.42	43.05	43.27	75,244
07 Mar 17	43.35500 +0.17	43.53	42.98	43.11	75,077
06 Mar 17	43.18000 -0.07	43.23	42.95	43.10	58,503
03 Mar 17	43.25000 -0.20	43.53	43.01	43.33	90,504
02 Mar 17	43.45000 +0.75	43.54	42.60	42.67	145,216
01 Mar 17	42.70000 -0.10	43.04	42.49	42.91	119,892
28 Feb 17	42.80000 +0.24	42.86	42.12	42.81	119,914
27 Feb 17	42.55500 +0.06	42.69	42.00	42.63	73,342
24 Feb 17	42.49500 -0.42	42.99	42.08	42.94	127,211
23 Feb 17	42.91000 -0.39	43.42	41.87	43.41	310,350
22 Feb 17	43.30000 -0.60	45.48	41.65	43.99	528,519
21 Feb 17	43.90000 +0.10	43.99	43.76	43.85	95,867
20 Feb 17	43.80500 +0.53	43.94	43.40	43.40	88,633
17 Feb 17	43.27500 +0.10	43.69	42.89	43.09	136,775
16 Feb 17	43.17500 -0.10	43.58	42.88	43.57	105,628
15 Feb 17	43.28000 +1.23	43.38	42.08	42.40	346,212
14 Feb 17	42.05000 +0.49	42.08	41.42	41.47	114,427
13 Feb 17	41.56500 +0.22	41.80	41.35	41.53	70,059
10 Feb 17	41.35000 -0.28	41.88	40.96	41.78	333,187
09 Feb 17	41.63000 -0.07	41.74	41.19	41.70	129,693
08 Feb 17	41.70000 +0.69	41.82	40.56	41.13	170,886
07 Feb 17	41.01500 +0.72	41.01	39.87	40.17	200,633
06 Feb 17	40.29000 -1.84	42.15	40.23	42.15	277,644
03 Feb 17	42.13500 -0.80	43.06	41.58	42.94	244,194
02 Feb 17	42.93000 +0.06	43.15	42.46	43.00	124,953
01 Feb 17	42.86500 +0.05	43.49	42.85	42.99	153,196
31 Jan 17	42.82000 -0.18	43.18	42.71	42.94	148,952
30 Jan 17	43.00000 -0.06	43.47	42.75	42.85	203,013
27 Jan 17	43.05500 +0.02	43.24	42.80	42.89	204,998
26 Jan 17	43.03500 -0.24	43.51	42.78	43.51	151,009
25 Jan 17	43.28000 +0.27	43.60	43.10	43.13	142,164
24 Jan 17	43.01000 +0.13	43.20	42.69	42.88	86,938
23 Jan 17	42.88500 -0.02	43.03	42.58	42.58	160,381
20 Jan 17	42.90000 +0.48	43.18	42.45	42.45	198,785
19 Jan 17	42.42500 +0.27	42.53	41.63	42.29	122,122
18 Jan 17	42.15000 -0.09	42.60	42.15	42.47	70,232
17 Jan 17	42.24000 -0.25	42.60	42.05	42.44	96,099
16 Jan 17	42.49500 -0.01	42.99	42.23	42.38	131,890
13 Jan 17	42.50000 +0.00	42.77	42.45	42.50	105,985
12 Jan 17	42.50000 +0.18	42.67	42.13	42.28	107,926
11 Jan 17	42.32000 +0.07	42.60	42.14	42.14	130,141
10 Jan 17	42.25000 +0.24	42.38	42.00	42.14	135,227
09 Jan 17	42.01000 +0.67	42.15	41.15	41.50	155,382
06 Jan 17	41.34000 +0.03	41.56	41.24	41.31	104,384
05 Jan 17	41.31500 +0.03	41.78	40.90	41.29	126,702
04 Jan 17	41.28500 +0.08	41.47	41.09	41.47	159,775
03 Jan 17	41.20000 -0.39	41.83	40.99	41.70	127,215
02 Jan 17	41.59000 +0.69	41.67	40.99	40.99	78,116
30 Dec 16	40.89500 -0.33	41.15	40.85	41.15	58,963
29 Dec 16	41.23000 +0.45	41.35	40.43	40.56	102,682
28 Dec 16	40.77500 +0.18	40.83	40.54	40.60	60,446
27 Dec 16	40.60000 +0.28	40.69	40.26	40.26	57,835
23 Dec 16	40.31500 +0.07	40.63	40.13	40.13	54,553
22 Dec 16	40.24000 -0.13	40.46	40.15	40.21	105,836
21 Dec 16	40.36500 -0.02	40.64	40.24	40.29	122,210
20 Dec 16	40.38500 +0.36	40.48	39.95	39.97	126,906
19 Dec 16	40.02500 +0.23	40.15	39.45	39.63	179,703
16 Dec 16	39.80000 +1.19	39.80	38.32	38.53	369,125
15 Dec 16	38.61000 +0.20	38.73	38.26	38.46	96,489
14 Dec 16	38.41000 +0.01	38.65	38.06	38.23	92,728
13 Dec 16	38.39500 +0.11	38.47	38.01	38.22	83,800
12 Dec 16	38.28500 +0.22	38.29	37.90	38.07	107,221
09 Dec 16	38.07000 +0.44	38.07	37.46	37.51	115,123
08 Dec 16	37.63500 +0.29	38.08	36.92	37.61	183,757
07 Dec 16	37.34000 +1.62	37.72	36.06	36.25	266,906
06 Dec 16	35.72500 +0.15	35.81	35.15	35.70	168,876
05 Dec 16	35.57000 -0.20	36.40	35.36	36.09	124,786
02 Dec 16	35.77000 -0.26	35.96	35.56	35.84	135,457
01 Dec 16	36.03500 -0.31	36.46	35.86	36.30	148,457
30 Nov 16	36.34500 +0.05	36.56	36.12	36.19	113,664
29 Nov 16	36.30000 +0.41	36.35	35.80	35.80	128,875
28 Nov 16	35.89000 -0.62	36.79	35.47	36.79	204,346
25 Nov 16	36.51000 +0.32	37.17	36.15	36.25	117,047
24 Nov 16	36.19000 -0.81	37.05	36.06	37.00	132,360
23 Nov 16	36.99500 +0.06	37.60	36.85	36.85	138,690
22 Nov 16	36.94000 +0.17	37.24	36.73	36.85	132,174
21 Nov 16	36.77000 -1.04	37.85	36.51	37.79	213,822
18 Nov 16	37.81500 -0.44	38.38	37.56	38.38	108,996
17 Nov 16	38.25000 -0.36	38.78	38.19	38.66	107,065
16 Nov 16	38.61000 -0.20	39.28	38.06	38.70	177,354
15 Nov 16	38.81000 +1.26	38.88	37.72	37.74	174,767
14 Nov 16	37.55500 -1.22	39.09	37.44	38.92	244,751
11 Nov 16	38.77000 +0.54	39.52	37.12	38.40	771,729
10 Nov 16	38.23000 -2.65	41.49	38.09	41.00	636,120
09 Nov 16	40.88000 -0.12	41.36	38.60	39.00	162,276
08 Nov 16	41.00000 +0.71	41.45	39.94	40.35	244,276
07 Nov 16	40.29000 +0.29	40.83	39.96	40.65	97,324
04 Nov 16	40.00000 -1.10	40.95	39.92	40.80	245,086
03 Nov 16	41.10000 +0.12	41.14	40.63	41.00	121,147
02 Nov 16	40.98000 -0.94	41.90	40.71	41.44	174,801
01 Nov 16	41.92500 +0.33	42.10	41.50	41.60	136,035
31 Oct 16	41.60000 +0.50	41.85	40.89	40.92	111,480
28 Oct 16	41.10000 -0.19	41.43	40.67	41.20	83,863
27 Oct 16	41.29500 -0.18	41.43	40.83	41.40	90,591
26 Oct 16	41.47000 -0.77	42.42	41.12	42.33	123,485
25 Oct 16	42.24500 +0.00	42.68	42.06	42.06	76,834
24 Oct 16	42.24000 +0.24	42.35	41.85	42.04	79,356
21 Oct 16	42.00000 -0.58	42.64	41.45	42.61	91,278
20 Oct 16	42.57500 +0.89	42.61	41.64	41.75	185,596
19 Oct 16	41.69000 +0.13	42.01	41.51	41.65	97,607
18 Oct 16	41.56500 +0.36	41.66	41.13	41.38	103,530
17 Oct 16	41.20000 +0.47	41.57	40.85	41.00	129,181
14 Oct 16	40.73500 -0.09	41.00	40.32	40.72	96,674
13 Oct 16	40.82500 +0.13	40.99	40.44	40.66	112,973
12 Oct 16	40.70000 -0.76	41.53	40.69	41.35	94,824
11 Oct 16	41.46000 +0.00	41.72	41.30	41.49	155,178
10 Oct 16	41.45500 -0.33	41.92	41.27	41.92	73,679
07 Oct 16	41.78500 -0.75	42.63	41.29	42.63	130,880
06 Oct 16	42.53500 -0.57	43.00	41.60	43.00	203,312
05 Oct 16	43.10500 +0.70	43.16	42.01	42.01	164,862
04 Oct 16	42.40000 -0.81	42.56	42.01	42.01	203,850
30 Sep 16	43.21500 +1.65	43.26	41.15	41.16	183,004
29 Sep 16	41.56500 -0.01	42.83	41.46	42.00	229,974
28 Sep 16	41.57500 +0.06	41.96	41.10	41.83	138,845
27 Sep 16	41.52000 -0.58	42.36	41.38	42.22	206,650
26 Sep 16	42.09500 -0.90	42.81	41.93	42.67	149,249
23 Sep 16	42.99000 -1.24	44.20	42.56	44.20	228,546
22 Sep 16	44.23000 +0.49	44.65	43.74	43.74	268,139
21 Sep 16	43.74500 +0.94	43.74	42.99	42.99	182,602
20 Sep 16	42.80000 +0.40	43.06	42.18	42.18	124,105
19 Sep 16	42.40500 +0.10	42.45	42.26	42.44	88,663
16 Sep 16	42.30000 +0.31	42.38	41.76	42.00	332,919
15 Sep 16	41.99000 +0.99	41.99	40.69	41.05	142,367
14 Sep 16	41.00500 -0.17	41.31	40.66	41.31	82,162
13 Sep 16	41.17500 -0.08	41.84	41.13	41.54	112,577
12 Sep 16	41.25500 -0.50	41.40	40.45	41.08	222,203
09 Sep 16	41.75500 -0.16	42.00	41.38	41.78	95,959
08 Sep 16	41.92000 -0.15	42.22	41.63	42.10	101,616
07 Sep 16	42.06500 +0.02	42.33	41.72	42.03	117,476
06 Sep 16	42.04000 -0.01	42.25	41.90	42.25	104,594
05 Sep 16	42.05500 +0.15	42.24	41.89	41.95	146,523
02 Sep 16	41.90500 -0.03	42.22	41.64	42.04	131,427
01 Sep 16	41.94000 +0.58	42.03	41.44	41.72	162,221
31 Aug 16	41.35500 +0.01	41.79	41.15	41.25	128,606
30 Aug 16	41.35000 +0.31	41.44	40.70	41.00	130,056
29 Aug 16	41.04500 +0.44	41.25	40.23	40.63	110,640
26 Aug 16	40.60500 -0.06	40.85	40.24	40.67	89,532
25 Aug 16	40.67000 +0.16	40.94	39.92	40.37	83,489
24 Aug 16	40.50500 -0.08	40.89	40.33	40.53	70,517
23 Aug 16	40.58000 -0.02	40.87	40.39	40.56	91,957
22 Aug 16	40.60000 +0.04	40.84	40.40	40.46	96,040
19 Aug 16	40.56000 -0.03	40.97	40.28	40.50	187,506
18 Aug 16	40.59000 +1.40	40.85	39.53	39.58	130,820
17 Aug 16	39.19000 -1.60	40.76	38.76	40.67	258,685
16 Aug 16	40.78500 +0.08	40.88	40.22	40.41	226,550
15 Aug 16	40.70000 +0.00	42.69	40.04	40.49	375,830
12 Aug 16	40.70000 +1.90	40.87	38.80	38.80	575,122
11 Aug 16	38.80000 +1.55	38.84	37.47	37.70	305,421
10 Aug 16	37.25000 +0.74	37.87	36.72	36.72	280,201
09 Aug 16	36.51000 +0.12	36.51	36.03	36.51	157,666
08 Aug 16	36.39000 +0.01	37.11	36.19	36.60	114,461
05 Aug 16	36.38500 +0.36	36.53	36.01	36.02	93,444
04 Aug 16	36.02500 +0.21	36.31	35.77	35.82	92,294
03 Aug 16	35.81500 +0.00	35.97	35.55	35.97	65,169
02 Aug 16	35.81500 -0.21	36.05	35.67	36.00	101,666
01 Aug 16	36.02500 +0.50	36.11	35.65	35.88	89,151
29 Jul 16	35.52500 -0.43	36.20	35.35	36.04	130,074
28 Jul 16	35.95500 -0.72	36.91	35.96	36.56	129,305
27 Jul 16	36.67500 +1.04	36.90	35.85	35.94	194,360
26 Jul 16	35.63500 -0.15	36.21	35.50	35.69	147,129
25 Jul 16	35.78000 +0.01	35.85	35.49	35.51	178,662
22 Jul 16	35.77000 -0.34	36.07	35.42	35.84	210,142
21 Jul 16	36.11000 +2.51	36.78	34.95	34.95	634,137
20 Jul 16	33.60000 -0.22	33.90	32.41	33.83	338,614
19 Jul 16	33.81500 -0.10	34.03	33.21	34.03	170,472
18 Jul 16	33.91500 -0.27	34.38	33.85	34.35	182,830
15 Jul 16	34.19000 -0.81	34.93	33.36	34.70	299,918
14 Jul 16	35.00000 -0.28	35.74	34.70	35.56	105,598
13 Jul 16	35.28500 +0.31	35.29	34.60	34.95	103,874
12 Jul 16	34.98000 -0.53	35.76	34.92	35.58	95,579
11 Jul 16	35.50500 +0.53	35.78	35.03	35.25	92,877
08 Jul 16	34.98000 +0.38	35.23	34.35	34.35	128,899
07 Jul 16	34.60000 +0.83	34.60	33.87	34.06	149,469
06 Jul 16	33.77000 -0.58	34.22	33.45	34.13	126,244
05 Jul 16	34.35000 -0.16	34.48	33.94	34.35	168,738
04 Jul 16	34.50500 -0.43	35.00	34.40	35.00	82,401
01 Jul 16	34.94000 +0.50	35.15	34.40	34.72	147,764
30 Jun 16	34.44000 -1.01	35.60	34.15	35.28	235,328
29 Jun 16	35.45000 +0.43	36.26	34.32	35.57	317,280
28 Jun 16	35.02000 +0.47	35.75	34.90	35.00	186,977
27 Jun 16	34.55500 -0.78	36.09	33.77	35.40	263,346
24 Jun 16	35.34000 -1.99	36.55	32.60	33.50	398,925
23 Jun 16	37.33000 -0.61	38.35	35.50	37.90	566,223
22 Jun 16	37.94500 +1.65	38.50	36.19	36.45	445,989
21 Jun 16	36.29000 +1.45	36.65	34.72	34.85	293,598
20 Jun 16	34.84000 +0.67	34.92	34.43	34.92	90,125
17 Jun 16	34.17000 +0.65	34.65	33.56	33.76	265,116
16 Jun 16	33.51500 -0.44	34.32	33.20	34.30	181,040
15 Jun 16	33.96000 -0.01	34.92	33.57	34.04	177,268
14 Jun 16	33.97500 -1.19	34.97	33.95	34.81	188,515
13 Jun 16	35.16500 -0.33	35.46	34.30	34.97	215,122
10 Jun 16	35.49500 -0.75	36.21	35.30	36.20	140,948
09 Jun 16	36.24000 -0.86	37.07	36.15	37.03	103,433
08 Jun 16	37.10500 -0.15	37.40	37.06	37.17	79,493
07 Jun 16	37.25000 +0.71	37.34	36.61	36.67	107,459
06 Jun 16	36.54000 +0.29	36.78	36.10	36.19	76,663
03 Jun 16	36.25000 -0.55	37.20	35.80	37.03	179,539
02 Jun 16	36.80000 -0.20	37.15	36.80	36.85	126,900
01 Jun 16	37.00000 +0.19	37.13	36.80	36.80	134,719
31 May 16	36.80500 -0.56	37.43	36.81	37.34	186,095
30 May 16	37.36500 +0.23	37.54	36.78	37.03	114,894
27 May 16	37.13500 +0.48	37.26	36.51	36.51	112,023
26 May 16	36.65500 -0.07	36.93	36.50	36.80	78,297
25 May 16	36.72000 -0.28	37.39	36.55	37.26	160,593
24 May 16	37.00000 -0.99	38.65	37.00	38.59	184,781
23 May 16	37.99000 +0.37	38.20	37.50	37.95	172,256
20 May 16	37.62000 -1.39	38.17	37.31	37.40	209,389
19 May 16	39.01000 +0.38	39.69	38.01	38.37	220,854
18 May 16	38.63000 -0.34	39.08	38.12	39.00	279,293
17 May 16	38.97000 +0.33	39.40	38.30	38.68	289,333
13 May 16	38.64500 +0.94	38.65	36.98	38.00	488,010
12 May 16	37.70000 +1.33	38.88	36.44	36.90	538,540
11 May 16	36.37500 +0.51	36.63	35.35	35.76	193,397
10 May 16	35.87000 +1.52	36.06	34.37	34.37	276,492
09 May 16	34.34500 +0.04	34.75	34.30	34.70	202,807
06 May 16	34.30500 -0.44	34.76	34.10	34.75	132,635
05 May 16	34.75000 -0.38	35.29	34.42	35.29	124,704
04 May 16	35.12500 -0.81	35.89	34.90	35.83	177,429
03 May 16	35.93000 -0.51	36.50	35.93	36.50	120,456
02 May 16	36.44000 +0.40	36.47	36.00	36.35	80,395
29 Apr 16	36.03500 +0.22	36.22	35.70	35.70	246,576
28 Apr 16	35.81000 +0.05	35.94	35.46	35.83	134,348
27 Apr 16	35.76000 -0.13	36.37	35.63	36.07	187,807
26 Apr 16	35.89000 -0.49	36.65	35.76	36.43	188,648
25 Apr 16	36.38500 +0.40	36.96	36.23	36.23	214,020
22 Apr 16	35.98000 -1.02	37.10	35.63	37.10	270,748
21 Apr 16	37.00000 +1.01	37.15	36.00	36.24	440,625
20 Apr 16	35.99500 +0.90	36.10	35.11	35.11	331,515
19 Apr 16	35.10000 +0.88	35.23	34.24	34.32	298,865
18 Apr 16	34.21500 -0.15	34.35	33.83	34.00	213,517
15 Apr 16	34.36000 -0.10	34.65	33.27	34.57	509,609
14 Apr 16	34.46000 -0.81	35.35	34.42	35.30	286,017
13 Apr 16	35.27000 +0.24	35.60	34.90	35.56	193,710
12 Apr 16	35.03500 -0.56	35.65	34.78	35.65	195,092
11 Apr 16	35.59000 -0.17	36.03	35.50	35.92	168,320
08 Apr 16	35.75500 +0.14	36.15	35.53	35.92	174,126
07 Apr 16	35.61500 -0.04	36.15	35.26	35.93	293,382
06 Apr 16	35.66000 +0.78	35.81	34.35	34.82	314,938
05 Apr 16	34.87500 -0.71	35.28	34.25	35.23	292,775
04 Apr 16	35.58000 +0.09	36.07	35.22	35.50	191,937
01 Apr 16	35.49000 -0.55	36.00	35.08	35.90	369,321
31 Mar 16	36.04500 -0.98	37.17	35.89	37.06	440,279
30 Mar 16	37.02000 -1.20	38.58	36.90	38.39	441,453
29 Mar 16	38.22000 -0.73	39.90	38.06	39.83	204,995
24 Mar 16	38.95000 -1.33	39.50	36.76	38.00	507,368
23 Mar 16	40.28500 -0.15	40.95	40.10	40.95	94,246
22 Mar 16	40.43000 +0.14	40.61	39.29	40.00	116,737
21 Mar 16	40.29000 -0.26	41.14	40.08	40.37	158,861
18 Mar 16	40.55000 -0.03	41.09	40.35	40.74	212,771
17 Mar 16	40.58000 -0.55	42.00	40.28	41.56	167,906
16 Mar 16	41.13500 +0.67	41.25	40.27	40.74	215,808
15 Mar 16	40.46500 +0.26	40.66	39.82	40.01	176,566
14 Mar 16	40.20000 +1.13	40.52	39.30	39.30	223,835
11 Mar 16	39.07500 +1.91	39.21	37.53	37.77	171,442
10 Mar 16	37.16500 -0.74	38.95	37.17	37.60	188,634
09 Mar 16	37.90000 +0.59	37.96	37.17	37.69	139,207
08 Mar 16	37.31000 -0.93	37.99	37.21	37.99	135,426
07 Mar 16	38.24500 -0.31	38.73	38.00	38.73	105,864
04 Mar 16	38.55000 +0.19	39.05	38.32	38.79	112,653
03 Mar 16	38.36000 -0.04	38.69	37.74	38.40	126,874
02 Mar 16	38.40000 +0.21	38.88	38.04	38.50	197,842
01 Mar 16	38.19000 +0.77	38.33	37.30	37.56	147,795
29 Feb 16	37.41500 -0.22	37.45	36.28	37.06	196,639
26 Feb 16	37.63000 -0.06	38.25	37.20	38.00	169,645
25 Feb 16	37.68500 +2.31	37.76	35.79	35.90	178,164
24 Feb 16	35.38000 -1.32	37.12	35.33	37.12	147,412
23 Feb 16	36.70000 -0.51	37.50	36.62	37.34	144,432
22 Feb 16	37.20500 +0.38	38.49	37.01	38.00	252,958
19 Feb 16	36.82500 +0.05	37.62	36.50	36.92	180,983
18 Feb 16	36.77500 +0.84	37.12	35.93	36.36	204,550
17 Feb 16	35.94000 +0.99	36.17	34.94	34.94	209,743
16 Feb 16	34.95000 -1.02	36.39	34.10	36.00	253,117
15 Feb 16	35.97500 +0.93	36.58	35.69	36.26	281,688
12 Feb 16	35.04000 +1.19	35.14	34.04	34.04	320,299
11 Feb 16	33.85000 -1.63	35.40	33.85	35.40	271,307
10 Feb 16	35.48000 +2.01	36.06	33.20	33.58	379,073
09 Feb 16	33.47500 -1.38	34.70	33.20	34.56	485,299
08 Feb 16	34.85000 -1.44	36.56	34.75	36.14	355,349
05 Feb 16	36.29000 -0.52	37.42	36.16	36.86	164,162
04 Feb 16	36.81000 -0.83	38.31	36.24	38.30	309,257
03 Feb 16	37.64500 -1.03	38.60	37.25	38.36	201,646
02 Feb 16	38.67500 +0.77	38.95	37.69	37.78	271,645
01 Feb 16	37.90500 +0.15	37.90	37.34	37.87	161,257
29 Jan 16	37.75000 +1.56	37.75	36.30	36.80	259,998
28 Jan 16	36.19000 -1.46	37.54	36.01	37.26	233,710
27 Jan 16	37.64500 -0.10	37.88	37.10	37.83	133,984
26 Jan 16	37.75000 +0.41	37.98	36.26	36.47	241,064
25 Jan 16	37.34000 -0.15	37.94	36.67	37.91	166,600
22 Jan 16	37.48500 +1.74	37.62	36.15	36.44	271,536
21 Jan 16	35.75000 -0.18	36.40	35.25	35.72	416,738
20 Jan 16	35.93000 -1.53	36.76	35.60	36.15	243,980
19 Jan 16	37.45500 +0.26	38.70	37.20	38.70	232,075
18 Jan 16	37.19500 -0.58	38.10	36.50	37.42	252,540
15 Jan 16	37.78000 -1.85	40.08	37.21	39.75	308,971
14 Jan 16	39.62500 -1.69	41.20	39.31	40.86	328,557
13 Jan 16	41.32000 +0.98	41.51	40.55	40.86	343,849
12 Jan 16	40.34000 +0.54	40.92	39.47	39.85	233,741
11 Jan 16	39.80000 +1.84	41.02	38.76	39.08	582,832
08 Jan 16	37.96000 +0.48	38.56	37.38	37.60	239,646
07 Jan 16	37.48000 -0.20	37.83	35.25	36.53	496,157
06 Jan 16	37.68000 -0.72	38.42	37.41	38.42	148,125
05 Jan 16	38.40500 +0.10	38.73	37.85	38.66	234,958
04 Jan 16	38.30500 -0.78	38.93	38.16	38.93	198,857
30 Dec 15	39.09000 -0.71	39.97	39.09	39.90	59,376
29 Dec 15	39.80000 +0.84	40.00	39.24	39.24	104,082
28 Dec 15	38.96000 -0.23	39.44	38.94	39.20	62,921
23 Dec 15	39.18500 +0.57	39.36	38.50	38.83	107,070
22 Dec 15	38.62000 -0.49	39.46	38.40	39.31	117,828
21 Dec 15	39.11000 -0.17	40.14	39.11	39.18	184,901
18 Dec 15	39.28500 -0.69	39.85	39.12	39.83	242,237
17 Dec 15	39.97000 +0.97	40.28	39.41	39.69	231,270
16 Dec 15	39.00500 +0.28	39.40	38.38	38.68	512,144
15 Dec 15	38.73000 +0.37	39.81	35.62	38.60	1,482,004
14 Dec 15	38.36000 -2.34	40.62	38.29	40.45	408,463
11 Dec 15	40.70000 -0.75	41.76	40.15	41.50	219,721
10 Dec 15	41.45000 +0.06	41.62	40.50	40.79	190,760
09 Dec 15	41.39500 -0.31	41.92	40.92	41.70	212,122
08 Dec 15	41.70500 -0.16	42.60	41.53	41.90	242,796
07 Dec 15	41.87000 +0.66	42.56	41.26	41.35	222,325
04 Dec 15	41.21000 +0.01	41.49	40.71	41.31	174,994
03 Dec 15	41.19500 -0.71	42.10	40.86	41.90	211,142
02 Dec 15	41.90500 +0.69	42.17	41.15	41.15	201,841
01 Dec 15	41.21000 -1.14	42.49	41.18	42.34	282,768
30 Nov 15	42.35000 -0.21	42.90	42.35	42.57	158,565
27 Nov 15	42.55500 +0.06	42.71	42.19	42.44	141,747
26 Nov 15	42.49000 +0.25	42.81	42.10	42.20	208,511
25 Nov 15	42.24000 -0.26	42.60	41.96	42.37	168,753
24 Nov 15	42.50500 -0.38	43.14	42.13	42.80	211,502
23 Nov 15	42.88000 -0.37	43.40	42.50	43.37	198,377
20 Nov 15	43.25000 +0.89	43.94	42.45	42.46	382,313
19 Nov 15	42.36000 +0.51	42.53	41.69	42.01	300,539
18 Nov 15	41.85500 -0.74	42.30	41.00	42.30	391,742
17 Nov 15	42.59000 -0.10	43.21	41.83	42.90	353,252
16 Nov 15	42.68500 -0.53	43.36	42.03	42.47	327,587
13 Nov 15	43.21500 -1.51	44.63	41.77	44.63	1,215,888
12 Nov 15	44.72500 -2.06	46.92	44.65	46.92	412,484
11 Nov 15	46.78000 +0.58	47.38	46.15	46.29	328,392
10 Nov 15	46.19500 +1.10	46.37	45.00	45.00	198,401
09 Nov 15	45.09500 -0.22	45.87	44.90	45.55	215,880
06 Nov 15	45.31000 +0.51	45.40	44.56	44.90	240,142
05 Nov 15	44.80500 -0.44	45.53	44.45	45.27	279,898
04 Nov 15	45.25000 -1.52	46.76	44.65	46.51	710,472
03 Nov 15	46.77000 -0.90	47.65	46.59	47.65	166,351
02 Nov 15	47.66500 +0.76	47.69	46.78	47.00	187,638
30 Oct 15	46.91000 -0.53	47.50	46.43	47.44	193,621
29 Oct 15	47.43500 +0.21	47.69	46.96	47.63	115,824
28 Oct 15	47.22500 +0.01	47.69	46.72	47.15	193,215
27 Oct 15	47.21500 -1.49	48.70	47.20	48.70	180,035
26 Oct 15	48.70500 +0.98	49.32	47.75	47.75	272,749
23 Oct 15	47.73000 +0.84	47.86	46.89	47.38	225,880
22 Oct 15	46.89000 +0.79	46.92	45.72	46.30	241,428
21 Oct 15	46.10000 -0.10	46.84	45.72	46.35	296,175
20 Oct 15	46.19500 -0.37	47.10	45.83	46.50	140,325
19 Oct 15	46.56000 +0.41	46.69	45.90	46.10	143,946
16 Oct 15	46.15500 +1.24	46.29	44.76	45.11	374,349
15 Oct 15	44.91000 +1.53	45.49	43.38	43.92	311,822
14 Oct 15	43.37500 -1.32	44.51	42.74	44.50	355,688
13 Oct 15	44.69500 -1.56	45.50	44.00	45.50	301,003
12 Oct 15	46.25500 +1.06	46.41	43.22	45.51	759,599
09 Oct 15	45.20000 -2.42	48.03	44.22	47.87	670,852
08 Oct 15	47.61500 -0.25	48.10	47.44	47.92	213,906
07 Oct 15	47.86500 -1.23	49.14	47.52	49.10	284,902
06 Oct 15	49.09500 +0.08	49.60	48.35	49.12	264,251
05 Oct 15	49.01500 +1.22	49.35	47.92	48.44	317,557
02 Oct 15	47.80000 +1.29	48.92	47.17	47.39	398,698
01 Oct 15	46.51000 -1.00	48.08	46.37	48.03	211,548
30 Sep 15	47.51000 +1.36	47.85	46.43	47.00	270,320
29 Sep 15	46.14500 -0.06	46.96	44.89	45.69	371,543
28 Sep 15	46.21000 -0.44	47.76	46.08	46.49	552,070
25 Sep 15	46.65000 +1.47	46.92	45.06	45.83	382,555
24 Sep 15	45.18500 +1.85	45.58	43.37	43.60	535,243
23 Sep 15	43.33500 +0.25	43.84	42.87	43.10	154,703
22 Sep 15	43.08500 -1.17	44.30	42.88	44.30	236,512
21 Sep 15	44.25500 +0.80	44.41	42.85	43.20	172,050
18 Sep 15	43.45500 -0.04	43.87	43.17	43.59	225,654
17 Sep 15	43.49500 -0.11	43.92	42.72	43.85	149,402
16 Sep 15	43.60500 +0.65	44.10	43.11	43.50	222,497
15 Sep 15	42.95000 +0.08	43.33	42.46	43.06	145,287
14 Sep 15	42.87000 +0.10	43.42	42.60	42.87	162,961
11 Sep 15	42.76500 -0.15	43.10	42.44	43.10	114,981
10 Sep 15	42.91500 -0.25	43.84	42.63	42.80	174,109
09 Sep 15	43.16500 +0.65	43.84	42.88	43.44	252,704
08 Sep 15	42.51500 +0.44	43.12	42.09	42.09	193,659
07 Sep 15	42.07000 +0.62	42.46	41.42	41.82	201,045
04 Sep 15	41.45000 -0.02	41.78	40.79	40.97	184,629
03 Sep 15	41.47500 +1.44	41.82	40.35	40.50	268,212
02 Sep 15	40.03000 +0.53	40.47	39.58	39.70	198,635
01 Sep 15	39.50000 -0.82	39.69	38.52	39.58	317,051
31 Aug 15	40.32000 +0.44	40.50	38.99	39.24	217,151
28 Aug 15	39.87500 +0.17	39.88	39.29	39.79	185,068
27 Aug 15	39.70000 +1.60	39.95	38.96	39.20	299,801
26 Aug 15	38.10500 -0.51	39.04	37.30	38.01	267,243
25 Aug 15	38.61000 +2.32	38.76	36.63	37.09	450,689
24 Aug 15	36.29500 -1.93	36.69	34.30	35.99	985,831
21 Aug 15	38.22000 -0.28	38.60	37.02	37.24	571,248
20 Aug 15	38.50500 -1.66	40.47	38.38	40.06	310,137
19 Aug 15	40.16500 -0.68	41.32	39.96	40.87	211,975
18 Aug 15	40.85000 +0.63	40.92	39.83	40.25	175,079
17 Aug 15	40.22500 -1.65	42.32	39.82	42.26	261,294
14 Aug 15	41.87000 -0.13	42.95	41.71	41.95	210,442
13 Aug 15	41.99500 +1.28	42.30	41.08	41.80	296,222
12 Aug 15	40.71500 -0.15	41.19	39.80	40.06	273,342
11 Aug 15	40.86500 -1.05	41.96	40.83	41.90	121,763
10 Aug 15	41.92000 +0.03	42.51	41.78	42.35	107,790
07 Aug 15	41.89000 -0.58	42.50	41.39	42.50	197,436
06 Aug 15	42.47000 +0.21	43.31	42.15	42.24	383,164
05 Aug 15	42.26000 +0.26	42.76	41.82	42.19	258,442
04 Aug 15	42.00000 +0.00	42.39	41.20	41.96	380,184
03 Aug 15	42.00000 +3.51	42.06	39.90	40.04	719,811
31 Jul 15	38.49000 +1.21	38.62	37.17	37.24	403,502
30 Jul 15	37.28500 -0.95	38.48	36.94	38.44	158,967
29 Jul 15	38.23500 +0.74	38.43	37.83	37.83	168,129
28 Jul 15	37.50000 +0.08	37.83	37.23	37.74	313,538
27 Jul 15	37.42500 -1.01	38.34	37.38	38.28	224,436
24 Jul 15	38.43500 +0.16	38.60	37.63	38.06	288,230
23 Jul 15	38.28000 -0.22	38.88	38.22	38.78	156,336
22 Jul 15	38.50000 -0.65	39.08	38.44	38.65	177,282
21 Jul 15	39.15500 -0.64	40.00	38.85	39.92	160,712
20 Jul 15	39.79500 +0.34	40.08	39.24	39.44	216,461
17 Jul 15	39.45000 -0.50	40.04	39.30	39.91	207,163
16 Jul 15	39.95000 +0.07	40.40	39.78	40.00	192,501
15 Jul 15	39.88500 +0.48	39.96	39.38	39.47	222,948
14 Jul 15	39.40000 +0.18	39.56	38.92	39.30	183,781
13 Jul 15	39.22500 -0.03	39.91	39.01	39.81	370,724
10 Jul 15	39.26000 +1.36	39.49	38.83	39.35	404,351
09 Jul 15	37.89500 +1.42	37.99	36.54	36.62	501,059
08 Jul 15	36.47500 +0.03	36.65	34.82	36.28	816,081
07 Jul 15	36.44000 -1.74	38.35	36.37	38.18	410,715
06 Jul 15	38.18000 -0.85	38.97	38.05	38.36	201,553
03 Jul 15	39.03000 -0.01	39.38	38.81	39.00	201,452
02 Jul 15	39.04000 -0.40	40.29	38.81	39.81	223,662
01 Jul 15	39.44000 -0.56	40.83	39.29	40.51	282,821
30 Jun 15	39.99500 -0.57	40.65	39.85	40.23	234,322
29 Jun 15	40.56000 -1.44	41.47	38.09	38.52	569,413
26 Jun 15	42.00000 -1.32	42.95	41.98	42.72	264,838
25 Jun 15	43.32000 +1.13	43.37	41.79	41.93	283,004
24 Jun 15	42.18500 -0.81	43.09	41.72	43.09	194,733
23 Jun 15	43.00000 +1.73	43.35	41.60	41.88	374,179
22 Jun 15	41.27000 +0.62	42.15	41.12	41.39	234,062
19 Jun 15	40.65500 +0.50	40.95	39.99	40.25	494,491
18 Jun 15	40.15000 +0.55	40.15	38.63	39.32	283,517
17 Jun 15	39.60500 -0.96	41.08	39.52	40.57	142,630
16 Jun 15	40.56500 +0.99	40.71	38.90	39.95	289,536
15 Jun 15	39.57500 -1.50	40.47	39.54	40.15	304,176
12 Jun 15	41.07500 -0.15	41.44	40.66	40.81	123,854
11 Jun 15	41.22000 +0.28	41.64	40.95	40.99	171,152
10 Jun 15	40.93500 +0.91	41.08	38.84	39.69	300,123
09 Jun 15	40.03000 -1.48	40.96	39.36	40.78	439,412
08 Jun 15	41.50500 -0.20	42.00	41.39	41.75	0
05 Jun 15	41.71000 -0.53	42.24	41.35	42.00	0
04 Jun 15	42.24000 -0.36	42.66	42.09	42.57	148,217
03 Jun 15	42.60000 -0.03	42.80	42.29	42.52	168,753
02 Jun 15	42.63500 +1.02	42.83	41.28	41.59	258,127
01 Jun 15	41.61000 -0.71	43.15	41.54	42.50	332,657
29 May 15	42.32000 -1.08	43.53	42.26	43.29	295,490
28 May 15	43.40500 +1.08	43.90	43.01	43.08	390,440
27 May 15	42.32000 -0.04	42.73	42.14	42.40	214,484
26 May 15	42.36000 -0.18	42.60	41.90	42.60	373,982
22 May 15	42.54000 -1.74	42.94	42.22	42.85	304,276
21 May 15	44.27500 -0.49	44.70	44.06	44.50	214,015
20 May 15	44.76500 -0.24	45.30	44.30	45.00	242,236
19 May 15	45.00000 +1.53	45.15	43.30	43.45	407,424
18 May 15	43.47000 +0.18	43.67	42.30	43.60	274,996
15 May 15	43.29500 +0.38	43.48	43.10	43.23	160,749
14 May 15	42.91000 +0.13	42.95	42.26	42.79	80,403
13 May 15	42.78500 +0.06	43.43	42.44	43.00	254,067
12 May 15	42.72500 -0.22	42.95	42.10	42.57	258,604
11 May 15	42.94000 +0.15	43.06	42.59	42.81	241,683
08 May 15	42.79500 +1.91	42.83	41.42	41.42	665,280
07 May 15	40.88000 +0.08	40.93	39.30	40.84	517,371
06 May 15	40.80000 -0.44	41.54	40.54	41.37	439,392
05 May 15	41.23500 -1.33	42.80	41.16	42.51	290,332
04 May 15	42.56000 +1.19	42.81	41.70	41.99	258,491
30 Apr 15	41.37000 +0.06	42.01	40.65	41.07	419,239
29 Apr 15	41.30500 -1.01	43.10	40.92	42.78	481,630
28 Apr 15	42.32000 -1.13	43.92	41.80	43.26	1,007,673
27 Apr 15	43.45000 +3.41	43.92	39.85	40.25	1,331,537
24 Apr 15	40.04000 +0.27	40.15	39.72	40.00	350,488
23 Apr 15	39.77000 +0.80	39.83	39.10	39.20	431,524
22 Apr 15	38.97000 +0.43	39.06	38.15	38.15	497,263
21 Apr 15	38.54000 +0.47	38.67	38.13	38.42	203,336
20 Apr 15	38.07000 -0.17	38.60	38.03	38.25	252,121
17 Apr 15	38.24500 -0.46	38.81	38.15	38.63	436,214
16 Apr 15	38.70500 +0.06	39.13	38.01	38.60	350,970
15 Apr 15	38.65000 -0.45	39.49	38.58	39.49	295,773
14 Apr 15	39.10000 +0.05	39.32	38.30	39.08	358,628
13 Apr 15	39.05000 -0.05	39.12	38.18	38.95	582,177
10 Apr 15	39.09500 +0.85	40.11	38.50	38.50	664,769
09 Apr 15	38.25000 +0.75	38.41	37.72	37.75	251,784
08 Apr 15	37.50000 +0.16	37.63	37.16	37.30	266,281
07 Apr 15	37.34000 +0.73	37.49	36.77	37.00	301,471
02 Apr 15	36.61000 -0.10	36.80	36.50	36.65	265,964
01 Apr 15	36.71500 +0.19	36.95	36.20	36.49	237,865
31 Mar 15	36.52500 -0.47	37.10	36.42	37.08	164,508
30 Mar 15	36.99000 +0.50	37.24	36.62	36.67	234,741
27 Mar 15	36.49500 -0.17	37.00	36.29	36.80	193,887
26 Mar 15	36.66500 -0.25	36.69	34.11	36.35	902,911
25 Mar 15	36.92000 -0.54	37.66	36.82	37.48	272,980
24 Mar 15	37.46000 +0.05	37.70	37.12	37.37	247,926
23 Mar 15	37.41000 -0.34	37.80	36.90	37.80	250,657
20 Mar 15	37.75000 +1.17	37.90	36.66	37.00	403,565
19 Mar 15	36.58000 +0.17	36.65	35.76	36.65	456,726
18 Mar 15	36.41000 -0.87	37.40	36.26	37.40	378,559
17 Mar 15	37.27500 -0.70	38.19	36.40	37.90	363,927
16 Mar 15	37.98000 -0.17	38.47	37.75	38.44	351,330
13 Mar 15	38.15000 +0.38	38.23	37.90	38.00	207,408
12 Mar 15	37.77500 -0.06	37.86	37.50	37.70	125,058
11 Mar 15	37.83500 +0.78	37.92	37.10	37.25	194,235
10 Mar 15	37.05000 +0.54	37.54	36.67	36.67	215,863
09 Mar 15	36.51000 -0.78	37.42	36.45	37.29	225,237
06 Mar 15	37.29000 -0.21	37.69	37.16	37.40	159,004
05 Mar 15	37.50000 +0.35	37.76	37.09	37.27	289,753
04 Mar 15	37.15500 +0.38	37.22	35.24	36.89	514,750
03 Mar 15	36.78000 -0.81	37.90	36.69	37.73	211,438
02 Mar 15	37.58500 +0.22	37.75	37.23	37.65	289,669
27 Feb 15	37.36500 -0.47	38.69	36.43	38.00	787,635
26 Feb 15	37.84000 +0.70	37.86	37.15	37.15	208,879
25 Feb 15	37.14000 +0.16	37.44	36.87	37.08	187,975
24 Feb 15	36.98000 +0.28	37.00	36.58	36.78	171,388
23 Feb 15	36.70000 +0.46	36.78	36.27	36.60	314,854
20 Feb 15	36.24000 -0.19	36.78	35.94	36.54	208,216
19 Feb 15	36.43500 +0.21	36.71	36.01	36.35	182,466
18 Feb 15	36.22500 +0.60	36.62	35.67	35.75	224,201
17 Feb 15	35.62500 +0.69	35.78	34.80	34.80	328,458
16 Feb 15	34.94000 -0.36	35.35	34.75	35.31	168,836
13 Feb 15	35.30000 -0.09	35.60	35.09	35.60	292,150
12 Feb 15	35.39000 +0.75	35.56	34.71	34.71	249,986
11 Feb 15	34.64000 -0.30	34.90	34.38	34.90	176,697
10 Feb 15	34.94000 +0.74	35.00	33.71	34.07	520,357
09 Feb 15	34.20000 -0.74	34.83	33.56	34.75	376,926
06 Feb 15	34.94000 +0.02	35.10	34.65	35.03	180,727
05 Feb 15	34.91500 -0.40	35.25	34.85	35.00	240,968
04 Feb 15	35.32000 +0.55	35.40	34.53	34.80	300,264
03 Feb 15	34.77000 +0.20	34.89	34.56	34.67	331,506
02 Feb 15	34.57000 +0.07	34.95	34.30	34.50	381,336
30 Jan 15	34.50000 -0.31	35.00	34.17	35.00	413,011
29 Jan 15	34.81500 +0.01	34.85	33.90	34.53	316,593
28 Jan 15	34.80000 +0.55	34.90	34.01	34.50	287,976
27 Jan 15	34.25000 -0.44	34.80	33.93	34.70	337,822
26 Jan 15	34.68500 +0.50	34.75	33.65	33.75	298,575
23 Jan 15	34.19000 +0.83	35.37	33.51	33.71	861,246
22 Jan 15	33.36000 +0.25	33.40	32.71	33.10	262,348
21 Jan 15	33.11000 -0.31	33.35	32.25	33.30	438,377
20 Jan 15	33.42500 +0.22	33.69	33.17	33.31	281,892
19 Jan 15	33.20000 +0.69	33.25	32.29	32.55	411,561
16 Jan 15	32.51000 +0.43	32.58	31.84	31.85	369,784
15 Jan 15	32.07500 +0.79	32.08	31.16	31.80	355,824
14 Jan 15	31.28500 -0.25	32.24	31.09	31.25	372,387
13 Jan 15	31.53500 +0.73	31.55	30.66	30.66	287,954
12 Jan 15	30.80500 +0.41	30.99	30.51	30.66	228,067
09 Jan 15	30.40000 -0.40	31.13	30.23	30.77	263,374
08 Jan 15	30.79500 +0.84	30.80	30.05	30.37	300,156
07 Jan 15	29.95000 +0.05	30.13	29.73	30.01	220,168
06 Jan 15	29.90000 +0.20	30.12	29.33	29.71	267,843
05 Jan 15	29.70000 -0.59	30.51	29.49	30.30	266,318
02 Jan 15	30.29000 +0.71	30.49	29.52	29.57	286,844
30 Dec 14	29.58000 -0.35	29.88	29.55	29.75	111,538
29 Dec 14	29.93500 +0.04	29.98	29.43	29.90	172,045
23 Dec 14	29.89500 -0.10	30.10	29.81	30.10	148,659
22 Dec 14	30.00000 +0.28	30.09	29.52	29.72	314,032
19 Dec 14	29.71500 +0.18	30.05	29.22	29.78	390,685
18 Dec 14	29.53000 +0.93	29.89	28.85	29.25	433,099
17 Dec 14	28.60000 +0.35	28.78	27.63	28.04	214,220
16 Dec 14	28.25000 +0.74	28.25	27.06	27.80	480,865
15 Dec 14	27.51500 -0.75	28.95	27.45	28.45	377,406
12 Dec 14	28.26500 -0.74	28.90	27.90	28.75	347,669
11 Dec 14	29.00000 -0.36	29.49	28.80	29.25	234,861
10 Dec 14	29.36500 +0.26	29.58	28.75	29.40	205,100
09 Dec 14	29.10000 -0.93	29.95	28.82	29.95	381,795
08 Dec 14	30.03000 +0.03	30.09	29.80	30.00	273,589
05 Dec 14	30.00000 +1.28	30.19	29.12	29.57	782,772
04 Dec 14	28.72000 -0.18	29.15	28.39	28.75	362,628
03 Dec 14	28.90000 +0.20	28.95	28.63	28.80	192,846
02 Dec 14	28.70000 -0.40	29.38	28.36	29.06	270,019
01 Dec 14	29.10000 -0.41	29.51	28.68	29.34	297,176
28 Nov 14	29.51500 +0.18	29.61	29.11	29.42	302,547
27 Nov 14	29.33000 +0.65	29.56	28.57	28.74	466,885
26 Nov 14	28.68500 +0.34	28.68	28.35	28.44	419,120
25 Nov 14	28.34500 -0.61	28.37	27.61	27.95	1,158,617
24 Nov 14	28.95500 +0.36	29.25	28.38	28.54	652,780
21 Nov 14	28.59500 +0.60	28.72	28.03	28.09	363,031
20 Nov 14	27.99500 +0.75	28.19	26.98	27.32	204,785
19 Nov 14	27.25000 +0.32	27.47	27.00	27.00	211,385
18 Nov 14	26.93000 -0.05	27.25	26.80	27.04	350,481
17 Nov 14	26.98000 +1.50	27.19	25.29	25.66	682,173
14 Nov 14	25.47500 -1.68	28.20	25.31	27.80	1,614,156
13 Nov 14	27.15500 -0.82	28.20	26.86	28.01	378,748
12 Nov 14	27.97500 -0.23	28.33	27.83	28.00	154,760
11 Nov 14	28.20500 +0.19	28.42	27.92	27.92	159,820
10 Nov 14	28.01500 +0.39	28.01	27.45	27.53	152,129
07 Nov 14	27.62000 -0.44	28.34	27.51	28.31	196,212
06 Nov 14	28.06000 -0.48	28.88	28.00	28.50	229,046
05 Nov 14	28.53500 +0.75	28.59	27.99	27.99	245,217
04 Nov 14	27.78500 -0.27	28.61	27.72	28.10	281,917
03 Nov 14	28.06000 +0.37	28.22	27.50	27.69	308,557
31 Oct 14	27.69000 +0.01	28.15	27.60	28.00	174,261
30 Oct 14	27.68000 +0.39	27.75	26.99	27.31	193,477
29 Oct 14	27.29000 -0.09	27.80	27.23	27.53	230,683
28 Oct 14	27.38500 +0.77	27.45	26.75	26.75	198,194
27 Oct 14	26.61500 -0.19	27.25	26.33	26.98	183,770
24 Oct 14	26.81000 -0.19	27.08	26.57	27.03	286,711
23 Oct 14	27.00000 +0.60	27.47	26.37	26.50	392,997
22 Oct 14	26.39500 +0.19	26.59	26.10	26.50	199,753
21 Oct 14	26.20500 +0.75	26.26	25.20	25.47	235,414
20 Oct 14	25.45000 +0.19	25.83	25.33	25.68	313,729
17 Oct 14	25.26000 +1.47	25.30	23.87	23.89	454,445
16 Oct 14	23.79000 -0.58	24.80	23.16	24.44	817,126
15 Oct 14	24.37500 -0.83	25.51	24.38	25.40	373,032
14 Oct 14	25.20500 +0.20	25.27	24.76	24.80	302,774
13 Oct 14	25.00000 +0.00	25.17	24.11	24.30	399,175
10 Oct 14	25.00000 -0.72	25.29	24.35	25.26	704,975
09 Oct 14	25.72000 +0.12	26.27	25.53	25.80	303,985
08 Oct 14	25.60000 -0.32	26.08	25.30	25.56	361,102
07 Oct 14	25.92500 +0.06	25.94	25.25	25.79	374,736
06 Oct 14	25.86000 +0.11	26.71	25.52	26.68	371,521
02 Oct 14	25.75000 -1.25	26.89	25.67	26.89	241,232
01 Oct 14	27.00000 +0.30	27.23	26.36	26.57	274,304
30 Sep 14	26.70000 -0.30	27.10	26.67	27.00	167,839
29 Sep 14	26.99500 -0.02	27.40	26.78	26.97	243,886
26 Sep 14	27.01500 -1.28	27.77	26.62	27.36	552,347
25 Sep 14	28.29500 -0.23	28.98	28.27	28.54	132,693
24 Sep 14	28.52500 +0.31	28.52	27.82	28.27	154,637
23 Sep 14	28.22000 -0.44	28.58	28.20	28.57	171,520
22 Sep 14	28.65500 -0.11	28.83	28.56	28.63	117,137
19 Sep 14	28.77000 -0.19	29.21	28.67	29.07	261,822
18 Sep 14	28.96000 -0.06	29.17	28.93	29.09	212,530
17 Sep 14	29.01500 +0.46	29.20	28.64	28.79	152,206
16 Sep 14	28.55500 +0.01	28.60	28.16	28.44	166,655
15 Sep 14	28.55000 -0.03	28.64	28.13	28.40	164,954
12 Sep 14	28.58500 +0.06	28.86	28.50	28.54	163,146
11 Sep 14	28.52000 +0.05	28.83	28.35	28.35	173,301
10 Sep 14	28.47500 -0.34	28.65	27.65	28.65	315,279
09 Sep 14	28.81500 -0.19	29.15	28.74	28.94	213,059
08 Sep 14	29.00500 -0.20	29.32	28.93	29.30	162,160
05 Sep 14	29.20000 -0.28	29.48	29.13	29.47	145,286
04 Sep 14	29.48500 +0.27	29.50	28.98	29.19	173,711
03 Sep 14	29.22000 +0.24	29.48	28.86	29.01	150,009
02 Sep 14	28.98000 -0.19	29.39	28.96	29.35	132,391
01 Sep 14	29.16500 +0.08	29.50	29.05	29.25	236,599
29 Aug 14	29.09000 +0.59	29.13	28.29	28.40	252,485
28 Aug 14	28.50500 -0.36	29.00	28.37	28.85	229,903
27 Aug 14	28.86500 -0.25	29.45	28.82	29.20	313,831
26 Aug 14	29.11000 -0.19	29.55	28.97	29.30	303,603
25 Aug 14	29.30000 +0.68	29.42	28.95	29.08	331,897
22 Aug 14	28.61500 +0.21	28.97	28.19	28.50	379,655
21 Aug 14	28.40500 +0.88	28.41	27.35	27.64	410,586
20 Aug 14	27.52500 -0.58	28.28	27.14	28.28	327,152
19 Aug 14	28.10500 +0.40	28.39	27.92	28.10	314,734
18 Aug 14	27.70000 +1.11	27.71	26.84	26.94	313,021
15 Aug 14	26.59500 -0.51	27.11	26.41	27.11	340,546
14 Aug 14	27.10000 +0.26	27.89	26.53	27.00	535,724
13 Aug 14	26.84500 +1.47	26.94	26.20	26.20	341,065
08 Aug 14	25.38000 +0.02	25.52	23.61	23.99	1,211,414
07 Aug 14	25.36000 -0.07	25.65	25.16	25.24	232,646
06 Aug 14	25.43000 -0.87	26.15	24.76	25.79	773,922
05 Aug 14	26.30000 -0.07	27.12	26.26	26.31	459,068
04 Aug 14	26.37000 -0.44	26.86	25.27	26.86	949,177
01 Aug 14	26.81500 -1.33	27.58	25.35	27.38	1,733,005
31 Jul 14	28.15000 -1.07	29.30	28.05	29.30	575,974
30 Jul 14	29.21500 -0.43	29.72	28.03	29.72	1,024,148
29 Jul 14	29.64500 -0.05	30.10	29.40	29.82	252,563
28 Jul 14	29.69500 +0.01	30.46	29.40	30.17	418,682
25 Jul 14	29.68500 -0.52	30.40	29.38	30.24	279,599
24 Jul 14	30.21000 -0.07	30.35	29.90	30.35	267,017
23 Jul 14	30.27500 -0.13	30.66	30.02	30.40	198,431
22 Jul 14	30.40500 +1.00	30.50	29.27	29.54	285,814
21 Jul 14	29.41000 -0.59	30.35	29.20	30.10	321,118
18 Jul 14	30.00500 -0.63	30.33	29.87	30.33	406,364
17 Jul 14	30.63000 -0.41	31.02	30.56	30.91	173,863
16 Jul 14	31.03500 +0.60	31.03	30.15	30.47	177,261
15 Jul 14	30.43500 -0.19	30.78	30.23	30.74	175,992
14 Jul 14	30.62500 +0.74	30.69	30.07	30.07	332,147
11 Jul 14	29.89000 +0.18	30.53	29.60	29.81	472,899
10 Jul 14	29.71000 -0.96	30.90	29.54	30.69	577,048
09 Jul 14	30.67000 -0.39	31.10	30.55	31.05	234,849
08 Jul 14	31.06000 -0.11	31.32	30.99	31.17	279,666
07 Jul 14	31.16500 -0.23	31.45	30.98	31.45	326,227
04 Jul 14	31.39500 +0.43	31.76	30.89	31.00	617,955
03 Jul 14	30.96500 +1.32	30.97	29.60	29.70	490,631
02 Jul 14	29.65000 +0.21	29.66	29.01	29.50	253,783
01 Jul 14	29.44000 +0.34	29.52	29.10	29.24	204,313
30 Jun 14	29.10000 -0.06	29.43	28.92	29.26	340,543
27 Jun 14	29.15500 -0.64	30.00	29.03	29.88	349,392
26 Jun 14	29.79000 +0.46	30.07	29.51	29.52	687,652
25 Jun 14	29.33000 +0.69	30.10	28.60	28.60	913,604
24 Jun 14	28.63500 +0.15	28.70	28.31	28.50	130,308
23 Jun 14	28.48500 +0.08	28.70	28.07	28.36	262,977
20 Jun 14	28.41000 +0.43	28.69	28.05	28.05	937,688
19 Jun 14	27.97500 -0.43	28.73	27.81	28.50	474,268
18 Jun 14	28.40500 +0.84	28.46	27.61	27.74	364,377
17 Jun 14	27.57000 +0.67	27.62	26.95	26.96	254,435
16 Jun 14	26.89500 -0.65	27.65	26.82	27.42	265,080
13 Jun 14	27.54500 -0.11	27.74	26.74	27.58	359,142
12 Jun 14	27.65500 -0.26	28.02	27.51	27.95	285,336
11 Jun 14	27.92000 -0.44	28.40	27.77	28.37	331,606
10 Jun 14	28.36500 +0.08	28.44	28.15	28.18	209,304
09 Jun 14	28.28000 -0.23	28.55	28.07	28.55	166,871
06 Jun 14	28.51000 +0.84	28.53	27.71	27.76	382,017
05 Jun 14	27.67500 +0.13	27.85	27.53	27.64	184,784
04 Jun 14	27.55000 +0.33	27.88	27.10	27.10	421,634
03 Jun 14	27.22000 +0.09	27.30	26.95	27.15	320,996
02 Jun 14	27.13000 +0.08	27.22	26.91	27.10	275,109
30 May 14	27.04500 +0.00	27.10	26.85	26.90	317,856
29 May 14	27.05000 -0.02	27.17	26.85	26.98	154,501
28 May 14	27.07000 +0.07	27.15	26.90	27.06	280,266
27 May 14	27.00500 +0.51	27.29	26.45	26.45	429,139
26 May 14	26.49500 +0.35	26.59	26.14	26.15	303,982
23 May 14	26.14500 +0.13	26.25	25.90	26.21	210,352
22 May 14	26.02000 -1.39	26.12	25.41	25.90	485,190
21 May 14	27.41000 +0.33	27.55	26.96	27.03	463,944
20 May 14	27.08500 +0.13	27.17	26.70	26.98	656,097
19 May 14	26.95000 +0.30	27.10	26.67	27.00	495,688
16 May 14	26.65500 -0.31	27.06	26.25	27.00	442,157
15 May 14	26.97000 +0.17	27.28	26.72	26.98	404,477
14 May 14	26.80000 -0.40	27.48	26.75	27.32	361,764
13 May 14	27.20000 -0.35	27.68	27.05	27.63	328,360
12 May 14	27.55500 -0.09	27.66	27.11	27.53	573,946
09 May 14	27.64500 +1.35	27.65	26.26	26.39	832,555
08 May 14	26.30000 -0.58	26.98	26.25	26.98	414,221
07 May 14	26.88000 -0.03	27.17	26.50	26.85	264,426
06 May 14	26.90500 -0.14	27.23	26.80	27.15	204,374
05 May 14	27.04000 +0.11	27.15	26.71	26.95	192,445
02 May 14	26.93000 +0.09	27.20	26.56	27.00	335,774
30 Apr 14	26.84000 +0.00	27.21	26.65	26.95	231,497
29 Apr 14	26.84000 +0.70	26.85	26.38	26.38	220,268
28 Apr 14	26.14000 -0.16	26.42	25.90	26.35	170,012
25 Apr 14	26.30000 +0.00	26.60	25.86	26.20	245,925
24 Apr 14	26.30000 -0.58	27.12	26.06	27.00	356,935
23 Apr 14	26.88000 +0.05	26.97	26.67	26.89	236,191
22 Apr 14	26.82500 +0.85	26.85	26.05	26.26	364,837
17 Apr 14	25.97500 +0.62	25.98	25.28	25.42	294,677
16 Apr 14	25.35500 +0.55	25.55	25.01	25.15	381,763
15 Apr 14	24.81000 +0.47	25.30	24.41	24.50	628,651
14 Apr 14	24.34000 -1.16	25.27	24.07	24.90	935,507
11 Apr 14	25.49500 -0.35	25.69	25.22	25.63	329,280
10 Apr 14	25.84500 -0.29	26.40	25.84	26.35	458,069
09 Apr 14	26.13500 +0.28	26.80	25.96	26.17	449,861
08 Apr 14	25.85000 -0.32	26.20	25.35	26.15	950,880
07 Apr 14	26.16500 -0.85	26.80	26.05	26.80	442,329
04 Apr 14	27.01500 -0.02	27.33	26.64	27.08	330,343
03 Apr 14	27.03000 +0.11	27.18	26.75	27.14	195,289
02 Apr 14	26.92500 -0.14	27.50	26.75	27.45	397,187
01 Apr 14	27.06000 +0.72	27.40	26.60	26.68	615,178
31 Mar 14	26.34000 +0.73	26.66	25.87	26.00	741,072
28 Mar 14	25.61500 +0.27	25.65	25.27	25.47	243,703
27 Mar 14	25.34500 +0.38	25.42	24.88	24.91	269,256
26 Mar 14	24.97000 +0.20	25.23	24.84	24.92	246,361
25 Mar 14	24.76500 +0.26	24.83	24.50	24.58	239,810
24 Mar 14	24.50000 -0.14	24.94	24.41	24.79	314,538
21 Mar 14	24.63500 +0.17	24.67	24.03	24.44	513,931
20 Mar 14	24.47000 -0.05	24.58	24.07	24.48	292,879
19 Mar 14	24.52000 +0.09	24.68	24.14	24.48	311,092
18 Mar 14	24.43500 +0.33	24.51	24.05	24.20	266,281
17 Mar 14	24.10500 +0.89	24.16	23.23	23.25	305,702
14 Mar 14	23.21500 -0.42	23.33	22.48	22.93	848,726
13 Mar 14	23.64000 -0.37	24.18	23.60	24.15	325,050
12 Mar 14	24.01000 -0.11	24.20	23.76	24.09	304,962
11 Mar 14	24.12000 -0.06	24.77	23.94	24.32	380,890
10 Mar 14	24.18000 -0.49	24.55	24.01	24.40	329,767
07 Mar 14	24.67000 -0.17	24.98	24.45	24.91	300,392
06 Mar 14	24.84500 +0.32	25.09	24.57	24.72	573,042
05 Mar 14	24.52000 -0.48	25.16	24.44	24.98	583,503
04 Mar 14	25.00000 +0.83	25.03	24.33	24.33	342,857
03 Mar 14	24.17000 -1.15	24.77	23.89	24.49	979,784
28 Feb 14	25.32000 +0.76	25.34	24.13	24.50	455,368
27 Feb 14	24.55500 +0.42	24.58	22.98	24.17	674,237
26 Feb 14	24.13500 -0.36	24.68	24.03	24.58	196,873
25 Feb 14	24.50000 +0.15	24.60	24.09	24.39	230,310
24 Feb 14	24.35000 +0.23	24.36	23.96	24.13	284,792
21 Feb 14	24.12000 +0.35	24.15	23.84	24.00	235,318
20 Feb 14	23.77000 -0.16	23.90	22.81	23.60	533,427
19 Feb 14	23.93000 -0.28	24.38	23.41	24.08	594,907
18 Feb 14	24.21000 -0.24	24.50	23.97	24.50	361,228
17 Feb 14	24.45000 -0.10	25.00	23.96	25.00	486,387
14 Feb 14	24.55500 +0.20	24.77	24.35	24.40	220,101
13 Feb 14	24.35000 +0.34	24.35	23.80	24.11	284,919
12 Feb 14	24.01500 +0.36	24.49	23.50	24.42	908,030
11 Feb 14	23.65500 +0.36	23.73	23.50	23.50	164,649
10 Feb 14	23.30000 +0.11	23.69	23.26	23.48	270,076
07 Feb 14	23.19000 +0.28	23.28	22.91	23.00	276,001
06 Feb 14	22.91000 +0.50	22.96	22.52	22.68	231,541
05 Feb 14	22.40500 +0.11	22.75	22.27	22.35	212,311
04 Feb 14	22.30000 -0.42	22.47	21.61	22.30	441,924
03 Feb 14	22.71500 -0.09	22.97	22.41	22.75	317,829
31 Jan 14	22.80500 -0.06	23.03	22.25	22.95	342,467
30 Jan 14	22.86500 +1.00	22.88	21.90	22.01	445,991
29 Jan 14	21.86000 +0.02	22.60	21.58	22.28	378,745
28 Jan 14	21.84000 +0.49	22.10	21.53	21.55	248,398
27 Jan 14	21.35000 -0.32	21.72	20.83	21.22	664,167
24 Jan 14	21.67000 -0.75	22.68	21.33	22.37	575,486
23 Jan 14	22.42500 -0.58	23.00	22.32	23.00	327,937
22 Jan 14	23.00000 +0.23	23.00	22.75	22.91	156,893
21 Jan 14	22.77500 -0.14	23.00	22.64	23.00	234,741
20 Jan 14	22.91500 +0.26	22.96	22.59	22.70	261,585
17 Jan 14	22.66000 +0.26	22.76	22.33	22.50	193,526
16 Jan 14	22.40000 -0.04	22.64	22.32	22.60	222,640
15 Jan 14	22.44000 +0.39	22.61	22.26	22.26	320,236
14 Jan 14	22.05000 +0.18	22.05	21.51	21.84	252,702
13 Jan 14	21.87000 +0.37	22.06	21.54	21.61	307,321
10 Jan 14	21.50500 +0.14	21.66	21.25	21.54	206,179
09 Jan 14	21.36500 +0.01	21.60	21.22	21.36	258,530
08 Jan 14	21.35000 +0.10	21.41	21.11	21.27	204,318
07 Jan 14	21.25500 +0.15	21.32	21.00	21.24	191,299
06 Jan 14	21.10500 -0.05	21.36	20.97	21.24	235,265
03 Jan 14	21.15500 -0.22	21.40	20.95	21.30	238,535
02 Jan 14	21.37000 +0.37	21.39	21.08	21.16	236,955
30 Dec 13	21.00000 -0.20	21.20	20.92	21.15	145,413
27 Dec 13	21.20000 +0.01	21.32	20.90	21.30	246,374
23 Dec 13	21.19500 -0.14	21.49	21.02	21.44	201,432
20 Dec 13	21.33000 +0.13	21.44	21.10	21.15	246,822
19 Dec 13	21.20000 +0.71	21.20	20.81	20.92	280,435
18 Dec 13	20.49000 -0.25	20.90	20.49	20.76	236,531
17 Dec 13	20.74000 -0.02	20.91	20.58	20.81	137,542
16 Dec 13	20.76500 +0.42	20.79	20.20	20.43	228,371
13 Dec 13	20.34500 -0.23	20.72	20.21	20.60	210,632
12 Dec 13	20.57500 -0.10	20.76	20.36	20.60	291,553
11 Dec 13	20.68000 -0.24	21.09	20.64	20.98	187,914
10 Dec 13	20.92000 +0.03	21.17	20.82	21.09	323,260
09 Dec 13	20.89000 +0.32	21.11	20.82	20.95	388,776
06 Dec 13	20.56500 +0.57	20.72	19.91	20.30	891,733
05 Dec 13	20.00000 -0.75	20.70	19.16	19.66	1,419,789
04 Dec 13	20.75000 -0.26	21.19	20.24	20.89	448,241
03 Dec 13	21.01500 -0.70	21.76	20.89	21.70	378,101
02 Dec 13	21.72000 +0.12	21.84	21.50	21.64	131,345
29 Nov 13	21.60000 +0.18	21.67	21.40	21.43	111,312
28 Nov 13	21.42500 -0.05	21.60	21.42	21.50	122,230
27 Nov 13	21.47500 +0.10	21.50	21.37	21.44	90,506
26 Nov 13	21.37000 -0.05	21.44	21.21	21.40	280,730
25 Nov 13	21.42000 +0.25	21.49	21.26	21.38	232,151
22 Nov 13	21.17000 -0.10	21.48	20.91	21.29	202,008
21 Nov 13	21.27500 +0.00	21.38	20.88	21.22	348,231
20 Nov 13	21.27000 -0.14	21.49	21.13	21.41	221,748
19 Nov 13	21.40500 -0.26	21.68	20.89	21.67	435,838
18 Nov 13	21.67000 +0.44	22.11	21.23	21.25	465,428
15 Nov 13	21.23000 +0.77	21.38	20.38	20.49	584,699
14 Nov 13	20.46000 +1.18	20.64	19.47	19.50	920,770
13 Nov 13	19.27500 -0.45	19.74	19.00	19.71	398,608
12 Nov 13	19.73000 -0.08	19.93	19.52	19.88	215,797
11 Nov 13	19.80500 +0.45	20.09	19.39	19.44	529,028
08 Nov 13	19.35500 -0.05	19.41	18.98	19.33	193,020
07 Nov 13	19.40000 +0.06	19.70	19.23	19.44	279,672
06 Nov 13	19.34000 +0.17	19.42	19.17	19.18	356,496
05 Nov 13	19.17000 +0.17	19.22	18.80	18.99	254,042
04 Nov 13	19.00000 -0.09	19.17	18.96	19.13	198,696
01 Nov 13	19.09000 +0.08	19.15	18.97	19.04	127,222
31 Oct 13	19.01500 -0.03	19.12	18.80	19.05	193,083
30 Oct 13	19.05000 +0.00	19.30	18.93	19.13	187,444
29 Oct 13	19.05000 +0.05	19.20	18.81	19.00	189,152
28 Oct 13	18.99500 +0.04	19.25	18.85	19.00	213,556
25 Oct 13	18.95500 +0.10	18.99	18.58	18.81	188,525
24 Oct 13	18.85000 +0.15	18.99	18.69	18.84	168,667
23 Oct 13	18.70500 -0.40	19.17	18.20	19.14	608,618
22 Oct 13	19.10000 -0.31	19.48	18.81	19.48	425,671
21 Oct 13	19.41000 +0.34	19.49	19.09	19.10	298,738
18 Oct 13	19.07000 +0.32	19.14	18.87	18.88	347,397
17 Oct 13	18.74500 +0.24	18.80	18.50	18.58	295,481
16 Oct 13	18.51000 +0.12	18.62	17.99	18.39	386,778
15 Oct 13	18.39000 +0.23	18.48	18.19	18.20	322,322
14 Oct 13	18.16000 +0.14	18.27	18.00	18.11	274,456
11 Oct 13	18.02500 +0.35	18.05	17.75	17.82	231,535
10 Oct 13	17.67500 +0.44	17.73	17.25	17.26	412,355
09 Oct 13	17.23500 -0.59	17.72	16.76	17.72	876,380
08 Oct 13	17.83000 +0.07	17.92	17.78	17.78	162,696
07 Oct 13	17.76500 -0.20	17.93	17.57	17.93	229,358
04 Oct 13	17.97000 -0.03	18.00	17.89	18.00	180,950
03 Oct 13	18.00000 -0.06	18.10	17.95	17.95	169,355
02 Oct 13	18.06000 -0.07	18.11	17.92	18.09	180,362
01 Oct 13	18.12500 +0.32	18.20	17.78	17.80	264,203
30 Sep 13	17.81000 -0.07	17.81	17.31	17.75	296,960
27 Sep 13	17.88000 +0.05	17.97	17.72	17.85	188,905
26 Sep 13	17.83500 +0.20	17.84	17.63	17.70	289,416
25 Sep 13	17.63000 +0.24	17.70	17.28	17.45	212,768
24 Sep 13	17.39000 +0.31	17.44	17.13	17.17	133,365
23 Sep 13	17.08500 -0.14	17.40	17.05	17.29	178,748
20 Sep 13	17.22500 -0.12	17.34	17.14	17.28	274,977
19 Sep 13	17.34500 -0.05	17.70	17.25	17.60	233,331
18 Sep 13	17.39000 +0.37	17.43	17.01	17.08	285,641
17 Sep 13	17.02000 -0.06	17.10	16.99	17.07	172,092
16 Sep 13	17.08500 -0.03	17.35	16.93	17.25	241,088
13 Sep 13	17.11500 +0.02	17.25	16.93	17.04	209,542
12 Sep 13	17.09500 -0.14	17.23	16.40	17.23	463,139
11 Sep 13	17.23500 -0.02	17.44	17.06	17.33	264,636
10 Sep 13	17.26000 +0.34	17.50	17.06	17.10	465,256
09 Sep 13	16.92000 -0.08	17.13	16.84	17.00	413,549
06 Sep 13	17.00000 +0.14	17.14	16.82	16.87	552,141
05 Sep 13	16.86500 +0.18	16.89	16.62	16.79	300,036
04 Sep 13	16.68000 +0.17	16.76	16.25	16.49	374,996
03 Sep 13	16.51000 +0.20	16.55	16.27	16.29	452,852
02 Sep 13	16.30500 +0.48	16.36	15.99	16.00	390,451
30 Aug 13	15.83000 +0.32	15.89	15.48	15.48	425,078
29 Aug 13	15.50500 +0.49	15.63	15.20	15.20	339,329
28 Aug 13	15.01500 -0.24	15.06	14.73	14.86	352,280
27 Aug 13	15.26000 -0.47	15.78	14.92	15.64	528,563
26 Aug 13	15.73000 +0.12	15.85	15.55	15.72	333,016
23 Aug 13	15.61000 +0.20	15.84	15.32	15.47	745,790
22 Aug 13	15.40500 +1.18	15.47	14.70	14.80	1,628,689
21 Aug 13	14.23000 +0.01	14.31	14.11	14.12	161,764
20 Aug 13	14.22000 -0.08	14.28	13.76	14.26	454,735
19 Aug 13	14.30000 -0.14	14.46	14.28	14.45	293,656
16 Aug 13	14.44000 +0.18	14.48	14.22	14.26	414,152
15 Aug 13	14.26000 -0.04	14.46	14.23	14.29	252,966
14 Aug 13	14.30000 +0.05	14.31	14.11	14.30	198,644
13 Aug 13	14.25500 +0.25	14.44	13.98	14.00	435,077
12 Aug 13	14.00500 +0.01	14.03	13.84	13.93	170,803
09 Aug 13	13.99500 -0.01	14.07	13.44	14.01	237,862
08 Aug 13	14.00000 +0.17	14.05	13.80	13.95	402,740
07 Aug 13	13.83000 +0.31	13.84	13.28	13.49	208,070
06 Aug 13	13.52000 -0.42	13.99	13.52	13.97	244,880
05 Aug 13	13.94000 +0.01	14.02	13.88	13.90	164,252
02 Aug 13	13.93000 -0.07	14.00	13.87	14.00	157,211
01 Aug 13	14.00000 +0.24	14.02	13.72	13.72	212,324
31 Jul 13	13.75500 +0.07	13.76	13.44	13.68	161,830
30 Jul 13	13.68000 -0.04	13.77	13.41	13.66	199,433
29 Jul 13	13.72000 +0.20	13.75	13.48	13.56	183,269
26 Jul 13	13.52000 +0.17	13.56	13.25	13.40	297,744
25 Jul 13	13.35000 -0.09	13.46	13.20	13.40	146,229
24 Jul 13	13.44000 +0.49	13.51	12.76	12.99	379,363
23 Jul 13	12.94500 -0.32	13.38	12.41	13.30	805,167
22 Jul 13	13.26000 -0.43	13.70	13.21	13.67	218,577
19 Jul 13	13.68500 +0.01	13.75	13.56	13.66	149,256
18 Jul 13	13.68000 +0.15	13.76	13.50	13.53	137,684
17 Jul 13	13.53500 +0.20	13.62	13.30	13.39	195,742
16 Jul 13	13.33500 -0.12	13.52	13.27	13.52	91,864
15 Jul 13	13.45500 +0.03	13.56	13.40	13.56	139,563
12 Jul 13	13.42500 -0.22	13.70	13.40	13.60	198,763
11 Jul 13	13.64000 +0.23	13.67	13.45	13.57	237,877
10 Jul 13	13.41500 -0.14	13.60	13.38	13.56	194,015
09 Jul 13	13.55500 -0.02	13.70	13.41	13.65	232,581
08 Jul 13	13.58000 +0.41	13.59	13.23	13.23	216,954
05 Jul 13	13.17000 -0.20	13.50	13.13	13.49	223,726
04 Jul 13	13.37000 +0.31	13.55	13.00	13.10	358,178
03 Jul 13	13.06500 -0.11	13.10	12.85	13.01	232,084
02 Jul 13	13.17000 +0.27	13.19	12.75	12.90	263,141
01 Jul 13	12.90000 +0.05	12.91	12.72	12.85	145,990
28 Jun 13	12.85000 +0.03	12.90	12.72	12.82	216,995
27 Jun 13	12.82500 +0.14	12.85	12.64	12.78	184,394
26 Jun 13	12.68500 +0.30	12.78	12.31	12.31	286,675
25 Jun 13	12.39000 +0.36	12.45	12.01	12.03	256,824
24 Jun 13	12.03500 -0.36	12.43	12.00	12.33	435,268
21 Jun 13	12.39500 -0.09	12.68	12.35	12.54	478,284
20 Jun 13	12.48500 -0.39	12.70	12.43	12.70	237,993
19 Jun 13	12.87000 +0.03	12.95	12.71	12.90	224,957
18 Jun 13	12.84000 +0.23	12.88	12.56	12.66	279,091
17 Jun 13	12.61000 +0.50	12.63	12.20	12.20	398,413
14 Jun 13	12.11000 +0.11	12.17	12.02	12.10	278,683
13 Jun 13	12.00000 -0.39	12.22	11.72	12.22	933,161
12 Jun 13	12.38500 -0.01	12.44	12.28	12.41	267,413
11 Jun 13	12.40000 -0.03	12.45	12.27	12.40	262,384
10 Jun 13	12.43000 -0.05	12.63	12.37	12.58	191,020
07 Jun 13	12.48500 +0.16	12.63	12.25	12.37	283,262
06 Jun 13	12.32000 -0.08	12.45	12.28	12.40	346,787
05 Jun 13	12.40000 -0.19	12.66	12.35	12.58	616,661
04 Jun 13	12.58500 +0.06	12.95	12.50	12.59	522,962
03 Jun 13	12.52000 -0.10	12.67	12.08	12.49	658,365
31 May 13	12.62000 -0.29	12.99	12.52	12.97	419,358
30 May 13	12.91000 +0.04	12.96	12.76	12.83	333,708
29 May 13	12.87000 -0.15	13.07	12.77	13.04	375,238
28 May 13	13.01500 +0.12	13.15	12.95	12.98	381,688
27 May 13	12.90000 +0.10	12.99	12.70	12.79	301,731
24 May 13	12.79500 -0.24	13.06	12.51	13.03	920,662
23 May 13	13.04000 -0.36	13.27	12.91	13.08	725,760
22 May 13	13.40500 -0.01	13.55	13.26	13.41	377,212
21 May 13	13.41000 -0.19	13.59	12.95	13.51	1,368,365
20 May 13	13.60500 -0.59	14.25	13.22	14.22	864,409
17 May 13	14.19500 -1.11	14.27	14.00	14.00	679,522
16 May 13	15.30000 -0.16	15.49	15.13	15.48	586,105
15 May 13	15.46000 +0.04	15.50	15.37	15.50	547,860
14 May 13	15.42000 -0.10	15.64	15.31	15.62	554,210
13 May 13	15.52000 +0.08	15.68	15.36	15.68	580,687
10 May 13	15.44500 -0.33	16.05	15.31	16.00	1,108,192
09 May 13	15.77000 +0.01	15.78	15.60	15.78	132,020
08 May 13	15.76000 +0.05	15.80	15.65	15.76	254,047
07 May 13	15.71000 +0.02	15.87	15.65	15.76	298,201
06 May 13	15.68500 +0.12	15.78	15.57	15.61	255,870
03 May 13	15.56500 -0.01	15.69	15.26	15.43	450,151
02 May 13	15.57000 +0.23	15.62	15.40	15.49	398,848
30 Apr 13	15.34000 +0.13	15.66	15.23	15.35	658,768
29 Apr 13	15.21000 +0.32	15.25	14.95	14.99	420,493
26 Apr 13	14.88500 +0.03	14.99	14.86	14.94	277,829
25 Apr 13	14.86000 +0.43	14.94	14.52	14.54	455,918
24 Apr 13	14.42500 +0.07	14.54	14.37	14.44	429,222
23 Apr 13	14.35000 -0.10	14.55	14.19	14.48	594,499
22 Apr 13	14.45000 -0.09	14.74	14.38	14.74	471,475
19 Apr 13	14.54000 +0.12	14.59	14.45	14.50	430,239
18 Apr 13	14.42000 +0.20	14.43	14.15	14.20	526,276
17 Apr 13	14.22000 -0.34	14.70	14.17	14.60	407,138
16 Apr 13	14.56000 -0.14	14.69	14.44	14.69	380,653
15 Apr 13	14.70000 +0.15	14.73	14.50	14.58	407,792
12 Apr 13	14.55000 -0.03	14.59	14.37	14.59	277,947
11 Apr 13	14.58500 +0.27	14.61	14.33	14.35	379,542
10 Apr 13	14.32000 +0.25	14.34	14.10	14.10	264,565
09 Apr 13	14.07000 +0.15	14.14	13.99	14.00	195,544
08 Apr 13	13.92000 -0.06	14.10	13.82	13.96	258,114
05 Apr 13	13.98000 -0.16	14.18	13.81	14.18	337,945
04 Apr 13	14.14000 -0.09	14.28	13.94	14.23	446,236
03 Apr 13	14.22500 -0.25	14.50	14.16	14.49	515,712
02 Apr 13	14.48000 +0.22	14.49	14.30	14.31	379,814
28 Mar 13	14.25500 +0.20	14.28	14.00	14.09	329,604
27 Mar 13	14.05500 -0.18	14.47	13.96	14.38	464,138
26 Mar 13	14.24000 +0.48	14.27	13.85	13.89	530,602
25 Mar 13	13.75500 +0.15	14.27	13.66	13.81	1,034,658
22 Mar 13	13.60000 +0.31	13.61	12.95	13.32	937,302
21 Mar 13	13.29000 +0.75	13.29	12.43	12.56	888,605
20 Mar 13	12.54000 -0.21	12.79	12.36	12.79	507,124
19 Mar 13	12.75000 -0.18	13.43	12.68	13.32	482,399
18 Mar 13	12.93000 +0.03	13.00	12.71	12.84	155,657
15 Mar 13	12.90000 -0.04	13.03	12.90	12.95	305,374
14 Mar 13	12.94000 +0.15	12.94	12.81	12.90	200,108
13 Mar 13	12.79000 +0.01	12.88	12.73	12.81	143,281
12 Mar 13	12.78000 +0.08	12.87	12.65	12.70	118,428
11 Mar 13	12.70000 +0.02	12.75	12.63	12.70	152,954
08 Mar 13	12.67500 +0.10	12.70	12.60	12.70	168,627
07 Mar 13	12.58000 -0.02	12.70	12.50	12.66	207,128
06 Mar 13	12.60500 -0.03	12.81	12.52	12.67	207,707
05 Mar 13	12.63500 +0.28	12.64	12.46	12.50	246,255
04 Mar 13	12.35500 -0.14	12.50	12.21	12.50	281,485
01 Mar 13	12.49000 +0.09	12.60	12.10	12.46	455,376
28 Feb 13	12.39500 +0.08	12.44	12.30	12.33	192,013
27 Feb 13	12.31500 +0.42	12.31	11.88	11.94	215,752
26 Feb 13	11.89500 -0.09	11.98	11.73	11.77	172,954
25 Feb 13	11.99000 +0.05	12.19	11.88	12.02	250,801
22 Feb 13	11.94000 +0.21	11.97	11.80	11.85	222,268
21 Feb 13	11.73000 -0.57	12.20	11.52	12.20	788,709
20 Feb 13	12.29500 -0.10	12.46	12.26	12.46	116,900
19 Feb 13	12.39500 +0.15	12.43	12.27	12.31	129,838
18 Feb 13	12.25000 +0.06	12.29	12.21	12.25	108,614
15 Feb 13	12.19500 -0.07	12.33	12.17	12.25	138,466
14 Feb 13	12.26000 -0.06	12.39	12.15	12.39	173,374
13 Feb 13	12.32000 +0.06	12.36	12.27	12.31	182,108
12 Feb 13	12.25500 +0.01	12.30	12.21	12.29	101,083
11 Feb 13	12.25000 +0.02	12.27	12.17	12.25	81,905
08 Feb 13	12.22500 +0.22	12.23	12.06	12.07	111,166
07 Feb 13	12.01000 -0.10	12.17	11.97	12.15	122,165
06 Feb 13	12.11000 -0.01	12.24	12.06	12.15	105,139
05 Feb 13	12.11500 +0.11	12.13	11.95	12.05	107,688
04 Feb 13	12.00000 -0.15	12.24	11.97	12.22	182,846
01 Feb 13	12.15000 +0.06	12.24	12.03	12.21	266,881
31 Jan 13	12.09000 -0.10	12.22	11.97	12.15	300,874
30 Jan 13	12.19000 +0.00	12.27	12.16	12.20	167,128
29 Jan 13	12.18500 -0.01	12.22	12.15	12.22	149,273
28 Jan 13	12.20000 +0.16	12.20	12.10	12.14	226,796
25 Jan 13	12.03500 -0.16	12.28	12.00	12.22	285,898
24 Jan 13	12.20000 +0.00	12.37	12.05	12.15	260,472
23 Jan 13	12.20000 -0.10	12.49	12.15	12.47	297,046
22 Jan 13	12.30000 +0.44	12.49	11.72	11.91	554,738
21 Jan 13	11.86000 -0.04	11.99	11.80	11.99	246,758
18 Jan 13	11.90000 -0.10	12.10	11.88	12.10	124,920
17 Jan 13	12.00000 +0.10	12.06	11.97	12.00	178,364
16 Jan 13	11.90000 +0.02	12.07	11.85	11.94	220,373
15 Jan 13	11.87500 -0.10	12.01	11.81	12.01	200,933
14 Jan 13	11.97000 +0.03	12.16	11.95	12.02	238,394
11 Jan 13	11.94000 -0.05	12.12	11.87	12.09	318,359
10 Jan 13	11.99000 +0.09	12.16	11.92	11.94	287,772
09 Jan 13	11.90000 +0.18	11.94	11.77	11.78	220,348
08 Jan 13	11.72000 +0.17	11.77	11.57	11.57	243,714
07 Jan 13	11.55000 -0.17	11.79	11.54	11.75	303,500
04 Jan 13	11.72000 +0.07	11.73	11.65	11.69	257,851
03 Jan 13	11.64500 +0.10	11.68	11.55	11.61	260,020
02 Jan 13	11.55000 +0.40	11.70	11.26	11.26	365,687
28 Dec 12	11.14500 -0.15	11.30	10.97	11.28	225,142
27 Dec 12	11.30000 -0.01	11.37	11.19	11.30	170,825
21 Dec 12	11.30500 -0.03	11.42	11.11	11.29	304,295
20 Dec 12	11.34000 -0.10	11.42	11.30	11.40	154,705
19 Dec 12	11.43500 +0.14	11.48	11.39	11.47	253,378
18 Dec 12	11.30000 -0.06	11.45	11.27	11.45	254,677
17 Dec 12	11.36000 -0.08	11.47	11.06	11.47	288,693
14 Dec 12	11.43500 +0.04	11.50	11.39	11.48	96,537
13 Dec 12	11.40000 -0.05	11.52	11.36	11.45	263,122
12 Dec 12	11.45000 +0.08	11.49	11.34	11.40	139,068
11 Dec 12	11.37000 +0.25	11.43	11.16	11.23	266,316
10 Dec 12	11.12000 +0.10	11.20	10.97	11.02	131,511
07 Dec 12	11.02000 -0.25	11.28	10.97	11.27	239,094
06 Dec 12	11.27500 +0.13	11.30	11.12	11.15	171,036
05 Dec 12	11.14000 +0.14	11.14	11.04	11.08	151,074
04 Dec 12	11.00000 +0.02	11.10	10.97	10.98	134,287
03 Dec 12	10.97500 +0.09	11.02	10.85	10.94	261,221
30 Nov 12	10.88500 +0.11	11.03	10.80	10.82	374,347
29 Nov 12	10.77500 +0.14	10.80	10.62	10.67	118,791
28 Nov 12	10.63000 -0.05	10.75	10.51	10.69	172,921
27 Nov 12	10.68000 +0.14	10.69	10.47	10.54	203,830
26 Nov 12	10.54000 +0.02	10.57	10.40	10.49	174,353
23 Nov 12	10.52500 -0.07	10.69	10.35	10.65	464,102
22 Nov 12	10.59000 +0.27	10.68	10.34	10.34	323,110
21 Nov 12	10.32000 +0.16	10.46	10.11	10.19	303,234
20 Nov 12	10.16000 -0.03	10.27	10.10	10.16	270,133
19 Nov 12	10.19500 +0.32	10.24	9.94	9.94	241,264
16 Nov 12	9.87300 -0.12	10.10	9.85	9.94	268,133
15 Nov 12	9.99500 -0.22	10.21	9.99	10.16	242,059
14 Nov 12	10.21000 -0.11	10.30	10.06	10.29	228,117
13 Nov 12	10.32000 +0.16	10.38	10.07	10.15	259,762
12 Nov 12	10.15500 +0.24	10.20	9.87	9.89	213,147
09 Nov 12	9.91900 +0.07	9.98	9.50	9.90	309,321
08 Nov 12	9.85200 -0.01	9.98	9.83	9.95	242,032
07 Nov 12	9.86200 +0.12	9.99	9.80	9.81	252,688
06 Nov 12	9.74100 +0.17	9.77	9.57	9.58	125,692
05 Nov 12	9.56800 +0.07	9.60	9.50	9.50	166,941
02 Nov 12	9.50000 +0.01	9.52	9.45	9.48	171,264
01 Nov 12	9.48900 -0.01	9.55	9.44	9.49	116,454
31 Oct 12	9.50000 -0.03	9.57	9.48	9.54	178,818
30 Oct 12	9.53000 +0.11	9.59	9.39	9.39	115,260
29 Oct 12	9.42400 -0.01	9.44	9.36	9.43	95,675
26 Oct 12	9.43700 +0.06	9.46	9.33	9.33	117,096
25 Oct 12	9.38000 -0.06	9.53	9.35	9.47	159,743
24 Oct 12	9.44500 -0.01	9.55	9.39	9.46	173,777
23 Oct 12	9.45000 -0.32	9.82	9.20	9.81	707,283
22 Oct 12	9.77200 -0.06	9.85	9.76	9.83	83,763
19 Oct 12	9.83000 -0.05	9.99	9.83	9.88	94,617
18 Oct 12	9.88000 -0.02	9.95	9.82	9.89	103,725
17 Oct 12	9.89900 +0.13	9.94	9.76	9.76	181,767
16 Oct 12	9.77000 +0.03	9.80	9.70	9.77	59,274
15 Oct 12	9.73900 +0.05	9.79	9.65	9.67	95,403
12 Oct 12	9.69100 -0.13	9.90	9.69	9.77	176,151
11 Oct 12	9.82500 +0.19	9.86	9.63	9.63	199,851
10 Oct 12	9.63400 -0.08	9.72	9.60	9.72	134,512
09 Oct 12	9.71000 -0.01	9.78	9.66	9.76	102,759
08 Oct 12	9.71600 -0.06	9.78	9.68	9.73	130,572
05 Oct 12	9.78000 +0.20	9.79	9.57	9.58	256,158
04 Oct 12	9.58000 -0.07	9.72	9.54	9.68	354,927
03 Oct 12	9.64800 +0.09	9.66	9.55	9.57	190,647
02 Oct 12	9.55900 +0.07	9.64	9.43	9.43	252,116
01 Oct 12	9.49000 +0.05	9.56	9.44	9.46	293,737
28 Sep 12	9.43900 +0.10	9.45	9.36	9.40	232,704
27 Sep 12	9.34100 -0.03	9.37	9.29	9.37	165,817
26 Sep 12	9.36800 -0.03	9.54	9.32	9.39	241,044
25 Sep 12	9.40000 +0.19	9.45	9.18	9.18	361,932
24 Sep 12	9.20500 +0.01	9.24	9.18	9.20	201,663
21 Sep 12	9.19100 +0.06	9.24	9.12	9.16	233,538
20 Sep 12	9.13600 +0.02	9.18	9.09	9.10	238,159
19 Sep 12	9.12000 +0.01	9.20	9.10	9.16	204,129
18 Sep 12	9.10900 -0.16	9.30	9.10	9.24	236,411
17 Sep 12	9.26900 +0.00	9.27	9.01	9.25	297,045
14 Sep 12	9.27000 +0.08	9.30	9.18	9.26	257,638
13 Sep 12	9.18900 +0.24	9.22	8.88	8.92	351,724
12 Sep 12	8.95100 +0.10	8.98	8.86	8.86	197,079
11 Sep 12	8.85000 +0.06	8.88	8.74	8.78	141,574
10 Sep 12	8.79000 +0.01	8.88	8.79	8.84	193,990
07 Sep 12	8.77900 +0.02	8.84	8.76	8.78	152,018
06 Sep 12	8.76000 +0.10	8.80	8.66	8.66	166,091
05 Sep 12	8.66000 -0.03	8.72	8.44	8.72	187,718
04 Sep 12	8.69400 -0.06	8.77	8.63	8.77	125,362
03 Sep 12	8.75000 -0.02	8.75	8.57	8.68	140,123
31 Aug 12	8.77500 -0.07	8.81	8.73	8.79	204,725
30 Aug 12	8.84000 -0.09	8.91	8.77	8.89	161,872
29 Aug 12	8.92900 +0.09	8.95	8.78	8.84	137,570
28 Aug 12	8.84200 +0.03	8.99	8.75	8.78	382,897
27 Aug 12	8.81000 +0.21	8.84	8.56	8.56	126,045
24 Aug 12	8.59800 -0.09	8.69	8.52	8.69	164,654
23 Aug 12	8.68800 -0.04	8.77	8.54	8.74	312,406
22 Aug 12	8.72400 -0.08	8.92	8.65	8.79	221,079
21 Aug 12	8.80000 +0.12	8.84	8.62	8.66	186,504
20 Aug 12	8.68200 -0.10	8.82	8.59	8.78	172,603
17 Aug 12	8.78000 +0.02	8.90	8.74	8.77	174,070
16 Aug 12	8.76000 +0.10	8.77	8.59	8.67	127,005
15 Aug 12	8.66000 +0.15	8.67	8.47	8.50	156,683
14 Aug 12	8.51000 +0.04	8.51	8.45	8.48	98,261
13 Aug 12	8.47000 +0.03	8.49	8.36	8.45	165,759
10 Aug 12	8.44000 -0.02	8.45	8.28	8.40	199,981
09 Aug 12	8.46000 +0.15	8.46	8.28	8.36	193,386
08 Aug 12	8.30800 -0.09	8.40	8.27	8.38	186,140
07 Aug 12	8.40000 +0.04	8.47	8.35	8.36	164,633
06 Aug 12	8.36000 +0.04	8.37	8.32	8.36	215,971
03 Aug 12	8.32000 +0.00	8.40	8.26	8.29	188,847
02 Aug 12	8.31900 +0.06	8.48	8.23	8.29	293,728
01 Aug 12	8.26000 +0.63	8.27	7.58	7.61	509,090
31 Jul 12	7.63000 -0.13	7.77	7.51	7.76	132,975
30 Jul 12	7.76000 +0.07	7.82	7.63	7.73	163,222
27 Jul 12	7.69000 +0.21	7.70	7.42	7.48	134,151
26 Jul 12	7.48000 +0.15	7.50	7.27	7.30	149,959
25 Jul 12	7.33200 +0.05	7.36	7.23	7.26	143,018
24 Jul 12	7.28200 -0.05	7.37	7.26	7.35	212,147
23 Jul 12	7.33000 -0.30	7.57	7.29	7.53	263,414
20 Jul 12	7.62500 -0.09	7.74	7.57	7.74	195,649
19 Jul 12	7.72000 +0.03	7.78	7.66	7.66	103,333
18 Jul 12	7.69300 +0.18	7.69	7.53	7.57	165,385
17 Jul 12	7.51500 +0.08	7.59	7.38	7.49	145,115
16 Jul 12	7.43200 +0.00	7.54	7.37	7.48	199,447
13 Jul 12	7.43000 +0.20	7.55	7.22	7.23	422,361
12 Jul 12	7.22900 -0.07	7.38	7.14	7.29	353,102
11 Jul 12	7.29800 -0.15	7.46	7.26	7.46	313,632
10 Jul 12	7.45200 -0.04	7.55	7.43	7.55	193,534
09 Jul 12	7.49000 -0.10	7.63	7.48	7.63	126,788
06 Jul 12	7.59000 -0.15	7.79	7.57	7.79	105,861
05 Jul 12	7.74000 -0.13	7.86	7.70	7.86	220,953
04 Jul 12	7.87300 +0.13	7.87	7.72	7.75	200,530
03 Jul 12	7.74000 +0.13	7.77	7.61	7.66	179,844
02 Jul 12	7.61000 +0.07	7.64	7.44	7.59	165,290
29 Jun 12	7.54500 +0.23	7.55	7.36	7.48	129,503
28 Jun 12	7.31500 -0.09	7.46	7.28	7.40	220,448
27 Jun 12	7.41000 +0.09	7.46	7.26	7.32	190,850
26 Jun 12	7.31900 -0.08	7.46	7.30	7.39	145,068
25 Jun 12	7.39500 -0.33	7.76	7.39	7.76	252,212
22 Jun 12	7.72200 -0.09	7.80	7.66	7.78	179,380
21 Jun 12	7.81600 +0.09	7.89	7.70	7.74	239,075
20 Jun 12	7.72700 +0.01	7.76	7.68	7.75	138,760
19 Jun 12	7.71900 +0.09	7.75	7.57	7.67	242,792
18 Jun 12	7.62500 +0.00	7.84	7.60	7.79	141,848
15 Jun 12	7.62900 -0.08	7.84	7.60	7.66	378,909
14 Jun 12	7.70500 +0.02	7.72	7.54	7.64	219,450
13 Jun 12	7.68700 -0.12	7.85	7.61	7.84	135,715
12 Jun 12	7.80400 -0.10	7.99	7.75	7.90	191,320
11 Jun 12	7.90000 +0.07	8.09	7.90	8.00	228,925
08 Jun 12	7.83300 +0.03	7.93	7.54	7.75	361,993
07 Jun 12	7.80000 +0.24	7.80	7.58	7.62	245,034
06 Jun 12	7.56100 +0.16	7.64	7.32	7.46	378,203
05 Jun 12	7.39800 -0.14	7.55	7.19	7.50	485,289
04 Jun 12	7.53500 -0.27	7.65	7.44	7.55	425,581
01 Jun 12	7.80000 -0.44	8.18	7.76	8.18	453,605
31 May 12	8.23700 -0.09	8.28	8.15	8.19	295,352
30 May 12	8.33000 -0.15	8.49	8.20	8.49	277,220
29 May 12	8.48000 +0.09	8.52	8.36	8.40	283,111
28 May 12	8.39000 -0.74	8.60	8.35	8.60	250,333
25 May 12	9.13100 -0.06	9.40	9.07	9.26	367,841
24 May 12	9.19000 -0.14	9.60	9.11	9.30	775,586
23 May 12	9.33000 -0.15	9.47	9.28	9.45	366,642
22 May 12	9.47700 +0.32	9.52	9.27	9.27	507,944
21 May 12	9.16000 +0.09	9.23	9.10	9.14	295,840
18 May 12	9.06800 -0.12	9.20	9.01	9.15	317,339
17 May 12	9.18800 -0.01	9.31	9.16	9.25	195,097
16 May 12	9.20000 +0.03	9.32	9.04	9.15	294,844
15 May 12	9.17000 -0.27	9.49	9.17	9.38	246,719
14 May 12	9.43500 -0.10	9.59	9.32	9.52	198,684
11 May 12	9.54000 +0.21	9.55	9.24	9.35	368,191
10 May 12	9.33300 +0.46	9.39	8.99	8.99	429,268
09 May 12	8.86900 -0.30	9.26	8.65	9.19	499,287
08 May 12	9.17000 -0.03	9.41	9.15	9.26	246,764
07 May 12	9.20000 -0.19	9.30	9.02	9.20	469,175
04 May 12	9.39000 -0.21	9.65	9.33	9.59	403,955
03 May 12	9.59800 +0.17	9.63	9.45	9.45	284,890
02 May 12	9.42900 -0.10	9.75	9.36	9.60	674,007
30 Apr 12	9.52700 +0.27	9.54	9.26	9.35	194,860
27 Apr 12	9.26200 -0.09	9.48	9.23	9.33	322,240
26 Apr 12	9.35000 -0.05	9.49	9.28	9.41	281,718
25 Apr 12	9.39700 +0.20	9.54	9.20	9.27	406,852
24 Apr 12	9.20000 +0.11	9.26	9.10	9.10	390,011
23 Apr 12	9.09000 -0.16	9.22	9.04	9.22	541,985
20 Apr 12	9.25500 -0.02	9.43	9.13	9.30	641,347
19 Apr 12	9.28000 +0.09	9.38	9.12	9.20	721,689
18 Apr 12	9.18700 -0.01	9.25	9.10	9.17	366,278
17 Apr 12	9.20000 +0.16	9.24	9.07	9.09	224,287
16 Apr 12	9.04000 -0.06	9.12	9.00	9.03	313,863
13 Apr 12	9.10000 -0.10	9.24	9.04	9.24	205,600
12 Apr 12	9.20400 +0.09	9.23	9.03	9.10	422,404
11 Apr 12	9.11000 -0.02	9.18	8.95	9.02	235,270
10 Apr 12	9.13200 +0.18	9.25	8.77	8.92	575,039
05 Apr 12	8.95000 -0.11	9.15	8.81	9.13	492,979
04 Apr 12	9.06000 -0.06	9.20	9.03	9.12	479,602
03 Apr 12	9.12000 -0.08	9.25	9.11	9.25	185,144
02 Apr 12	9.20000 +0.20	9.20	9.00	9.00	365,200
30 Mar 12	9.00000 +0.00	9.09	8.95	9.01	343,169
29 Mar 12	9.00000 -0.11	9.18	9.00	9.10	230,464
28 Mar 12	9.11200 -0.13	9.17	8.86	9.17	437,114
27 Mar 12	9.24500 +0.05	9.34	9.14	9.20	396,169
26 Mar 12	9.20000 +0.19	9.22	9.04	9.05	745,758
23 Mar 12	9.01300 +0.21	9.05	8.80	8.80	659,446
22 Mar 12	8.80000 +0.43	8.90	8.45	8.63	887,101
21 Mar 12	8.36900 +0.08	8.38	8.26	8.28	290,604
20 Mar 12	8.28800 +0.00	8.32	8.18	8.26	212,204
19 Mar 12	8.29200 +0.06	8.32	8.15	8.24	391,715
16 Mar 12	8.23500 -0.02	8.29	8.15	8.28	491,178
15 Mar 12	8.25000 -0.06	8.37	8.18	8.35	380,285
14 Mar 12	8.31000 +0.00	8.44	8.31	8.31	206,585
13 Mar 12	8.31000 +0.05	8.32	8.23	8.30	197,795
12 Mar 12	8.26000 -0.03	8.31	8.18	8.31	173,287
09 Mar 12	8.29100 +0.10	8.33	8.15	8.18	278,365
08 Mar 12	8.19000 +0.10	8.20	8.03	8.10	426,451
07 Mar 12	8.09000 +0.03	8.21	7.94	8.05	269,437
06 Mar 12	8.06000 -0.26	8.35	8.06	8.26	389,567
05 Mar 12	8.32000 +0.11	8.34	8.07	8.20	364,031
02 Mar 12	8.20700 +0.33	8.38	8.16	8.25	726,873
01 Mar 12	7.88000 +0.46	8.14	7.52	7.52	1,084,296
29 Feb 12	7.42000 -0.02	7.53	7.38	7.47	137,231
28 Feb 12	7.43600 -0.02	7.48	7.32	7.47	267,181
27 Feb 12	7.46000 +0.05	7.48	7.40	7.41	105,094
24 Feb 12	7.41500 -0.01	7.47	7.41	7.45	62,019
23 Feb 12	7.43000 +0.01	7.49	7.40	7.42	122,193
22 Feb 12	7.41700 -0.17	7.60	7.41	7.58	139,751
21 Feb 12	7.59000 +0.01	7.63	7.47	7.58	141,970
20 Feb 12	7.57800 +0.17	7.58	7.44	7.45	189,378
17 Feb 12	7.40700 -0.19	7.64	7.40	7.63	351,487
16 Feb 12	7.59400 +0.00	7.59	7.43	7.55	150,342
15 Feb 12	7.59500 +0.08	7.65	7.51	7.55	229,903
14 Feb 12	7.51000 -0.03	7.56	7.45	7.55	373,443
13 Feb 12	7.53700 +0.08	7.57	7.46	7.48	305,999
10 Feb 12	7.45700 -0.04	7.50	7.39	7.47	296,709
09 Feb 12	7.49900 -0.02	7.60	7.39	7.55	432,574
08 Feb 12	7.52000 -0.07	7.70	7.52	7.66	189,481
07 Feb 12	7.59000 -0.05	7.73	7.57	7.62	407,637
06 Feb 12	7.64100 -0.14	7.78	7.60	7.77	245,607
03 Feb 12	7.77600 +0.10	7.81	7.65	7.68	172,272
02 Feb 12	7.68000 +0.09	7.73	7.59	7.65	205,145
01 Feb 12	7.58900 +0.13	7.63	7.42	7.46	193,878
31 Jan 12	7.45700 +0.11	7.46	7.13	7.37	450,084
30 Jan 12	7.34700 -0.11	7.47	7.34	7.47	171,252
27 Jan 12	7.45800 -0.01	7.49	7.31	7.49	166,082
26 Jan 12	7.47000 +0.18	7.49	7.33	7.34	195,847
25 Jan 12	7.29200 -0.08	7.47	7.20	7.42	214,414
24 Jan 12	7.37600 -0.02	7.41	7.28	7.38	191,257
23 Jan 12	7.39800 -0.03	7.44	7.32	7.41	239,272
20 Jan 12	7.42700 +0.09	7.43	7.29	7.30	246,610
19 Jan 12	7.33600 +0.05	7.39	7.29	7.30	251,187
18 Jan 12	7.28600 -0.02	7.33	7.20	7.33	144,002
17 Jan 12	7.30400 +0.06	7.40	7.25	7.30	206,835
16 Jan 12	7.24300 +0.10	7.28	7.13	7.15	104,437
13 Jan 12	7.14000 -0.06	7.27	7.05	7.24	266,126
12 Jan 12	7.20000 +0.02	7.31	7.15	7.15	252,568
11 Jan 12	7.18000 +0.05	7.20	7.06	7.10	253,231
10 Jan 12	7.12700 +0.06	7.19	7.08	7.14	349,594
09 Jan 12	7.07000 +0.08	7.09	6.97	7.04	199,250
06 Jan 12	6.99500 -0.07	7.19	6.97	7.06	276,151
05 Jan 12	7.06000 -0.04	7.15	6.97	7.10	265,515
04 Jan 12	7.10000 -0.23	7.30	7.07	7.28	202,001
03 Jan 12	7.33300 +0.02	7.45	7.16	7.34	317,500
02 Jan 12	7.31700 +0.20	7.35	7.12	7.12	92,301
30 Dec 11	7.11300 +0.08	7.22	6.94	7.04	167,536
29 Dec 11	7.03300 +0.13	7.03	6.81	6.90	212,665
28 Dec 11	6.90000 +0.08	6.95	6.78	6.83	165,541
27 Dec 11	6.81900 +0.04	6.82	6.71	6.71	136,855
23 Dec 11	6.78000 +0.09	6.78	6.65	6.65	105,520
22 Dec 11	6.68900 +0.02	6.76	6.50	6.69	188,270
21 Dec 11	6.66600 +0.09	6.72	6.60	6.61	183,124
20 Dec 11	6.58000 +0.23	6.59	6.36	6.36	233,776
19 Dec 11	6.35100 +0.00	6.40	6.25	6.29	181,877
16 Dec 11	6.35000 +0.03	6.45	6.31	6.37	247,981
15 Dec 11	6.32000 +0.00	6.42	6.26	6.32	296,384
14 Dec 11	6.32000 -0.19	6.50	6.31	6.50	151,596
13 Dec 11	6.50700 +0.11	6.51	6.36	6.43	201,066
12 Dec 11	6.39500 -0.12	6.55	6.39	6.50	244,723
09 Dec 11	6.51500 +0.20	6.53	6.16	6.20	286,567
08 Dec 11	6.31800 -0.14	6.54	6.12	6.53	395,110
07 Dec 11	6.45300 -0.10	6.61	6.41	6.51	210,631
06 Dec 11	6.55000 -0.06	6.60	6.34	6.49	241,414
05 Dec 11	6.61000 +0.00	6.73	6.57	6.61	277,167
02 Dec 11	6.61000 -0.14	6.80	6.49	6.80	255,444
01 Dec 11	6.75000 +0.08	6.79	6.61	6.79	354,842
30 Nov 11	6.67000 +0.11	6.75	6.45	6.59	883,027
29 Nov 11	6.56100 +0.44	6.58	6.08	6.16	999,708
28 Nov 11	6.12100 +0.28	6.19	5.82	5.90	876,863
25 Nov 11	5.84000 -0.06	5.91	5.82	5.88	386,760
24 Nov 11	5.90000 +0.04	5.98	5.83	5.84	308,548
23 Nov 11	5.86500 -0.03	5.96	5.79	5.89	241,486
22 Nov 11	5.89000 +0.05	5.95	5.81	5.85	238,276
21 Nov 11	5.83500 -0.17	6.01	5.74	6.01	421,991
18 Nov 11	6.00200 -0.03	6.02	5.90	5.95	244,903
17 Nov 11	6.02700 +0.05	6.05	5.92	5.95	388,643
16 Nov 11	5.98100 -0.06	6.09	5.95	5.95	523,946
15 Nov 11	6.04000 -0.18	6.25	5.88	6.21	947,489
14 Nov 11	6.22300 -0.01	6.32	6.18	6.31	442,437
11 Nov 11	6.23000 +0.14	6.23	6.04	6.18	681,177
10 Nov 11	6.09500 -0.04	6.30	6.05	6.05	1,037,939
09 Nov 11	6.13400 +0.53	6.34	5.85	6.01	3,012,328
08 Nov 11	5.60100 +0.60	6.22	5.53	6.15	4,260,105
07 Nov 11	5.00000 -3.38	8.43	3.25	8.38	4,958,590
04 Nov 11	8.38000 +0.05	8.49	8.30	8.43	136,036
03 Nov 11	8.33300 -0.04	8.40	8.16	8.30	293,265
02 Nov 11	8.37300 +0.32	8.46	8.03	8.09	208,026
01 Nov 11	8.05000 -0.26	8.23	7.85	8.10	309,379
31 Oct 11	8.31400 -0.08	8.55	8.31	8.45	151,883
28 Oct 11	8.39000 +0.03	8.50	8.28	8.37	184,841
27 Oct 11	8.36000 +0.21	8.42	8.23	8.32	262,838
26 Oct 11	8.15000 +0.17	8.32	8.00	8.00	169,935
25 Oct 11	7.98000 -0.07	8.09	7.96	8.04	111,208
24 Oct 11	8.04600 +0.08	8.09	7.95	8.03	162,480
21 Oct 11	7.97000 +0.02	8.03	7.90	7.97	132,864
20 Oct 11	7.95400 -0.01	7.99	7.90	7.97	178,691
19 Oct 11	7.95900 +0.10	8.00	7.85	7.96	236,491
18 Oct 11	7.86000 +0.10	7.95	7.62	7.62	154,673
17 Oct 11	7.76000 -0.03	7.95	7.67	7.83	198,376
14 Oct 11	7.79400 +0.07	7.82	7.68	7.70	112,933
13 Oct 11	7.72000 +0.02	7.80	7.62	7.72	222,715
12 Oct 11	7.69900 +0.05	7.72	7.41	7.65	114,235
11 Oct 11	7.65000 +0.01	7.69	7.42	7.65	209,487
10 Oct 11	7.64400 +0.20	7.67	7.40	7.40	218,183
07 Oct 11	7.44600 +0.09	7.55	7.32	7.33	129,451
06 Oct 11	7.35300 +0.19	7.36	7.11	7.23	282,282
05 Oct 11	7.16000 +0.35	7.25	6.89	6.93	160,672
04 Oct 11	6.81000 -0.39	7.18	6.37	7.13	557,827
03 Oct 11	7.20400 -0.18	7.27	6.98	7.10	138,749
30 Sep 11	7.38500 -0.18	7.56	7.35	7.47	146,158
29 Sep 11	7.56500 +0.03	7.60	7.41	7.51	114,742
28 Sep 11	7.53700 +0.08	7.69	7.35	7.44	272,039
27 Sep 11	7.46000 +0.32	7.50	7.18	7.20	182,519
26 Sep 11	7.13900 -0.05	7.32	7.07	7.08	174,423
23 Sep 11	7.19400 +0.03	7.27	6.86	7.20	274,119
22 Sep 11	7.16100 -0.07	7.30	7.01	7.19	331,837
21 Sep 11	7.22900 -0.33	7.58	7.23	7.53	294,078
20 Sep 11	7.56000 -0.03	7.66	7.53	7.54	112,730
19 Sep 11	7.58900 -0.09	7.70	7.49	7.70	130,825
16 Sep 11	7.67800 -0.04	7.82	7.63	7.80	329,236
15 Sep 11	7.71700 +0.19	7.83	7.47	7.47	278,407
14 Sep 11	7.52500 +0.18	7.53	7.24	7.30	167,926
13 Sep 11	7.35000 +0.11	7.46	7.11	7.34	166,640
12 Sep 11	7.24000 -0.04	7.30	6.86	7.00	236,213
09 Sep 11	7.27800 -0.13	7.42	7.24	7.34	144,986
08 Sep 11	7.40600 -0.03	7.59	7.17	7.38	274,153
07 Sep 11	7.43600 +0.33	7.52	7.31	7.38	126,266
06 Sep 11	7.10900 -0.12	7.22	6.89	7.20	265,375
05 Sep 11	7.23300 -0.13	7.41	7.18	7.29	254,249
02 Sep 11	7.36100 -0.35	7.64	7.24	7.57	200,260
01 Sep 11	7.71500 +0.03	7.76	7.55	7.74	188,564
31 Aug 11	7.68900 +0.25	7.72	7.40	7.44	428,326
30 Aug 11	7.43900 +0.11	7.51	7.34	7.39	149,057
29 Aug 11	7.32800 +0.09	7.41	7.24	7.24	47,361
26 Aug 11	7.23600 +0.00	7.28	6.99	7.27	148,203
25 Aug 11	7.23700 -0.15	7.50	7.16	7.35	150,625
24 Aug 11	7.38800 +0.16	7.49	7.24	7.31	217,169
23 Aug 11	7.22600 +0.11	7.35	7.11	7.11	170,323
22 Aug 11	7.11900 +0.09	7.18	6.85	6.99	259,877
19 Aug 11	7.02500 -0.04	7.21	6.63	6.94	501,734
18 Aug 11	7.06900 -0.35	7.40	7.00	7.40	377,217
17 Aug 11	7.42000 -0.01	7.52	7.22	7.42	402,025
16 Aug 11	7.42900 -0.11	7.54	7.25	7.54	260,854
15 Aug 11	7.54000 +0.14	7.60	7.44	7.50	273,567
12 Aug 11	7.39500 +0.09	7.49	7.18	7.49	470,587
11 Aug 11	7.30000 +0.61	7.34	6.83	7.10	699,457
10 Aug 11	6.68800 -0.05	7.37	6.50	7.34	1,360,172
09 Aug 11	6.73600 +0.47	6.80	5.82	6.20	1,279,158
08 Aug 11	6.26800 -0.83	7.15	6.27	6.97	1,385,859
05 Aug 11	7.10000 -0.71	7.56	6.60	6.95	1,275,601
04 Aug 11	7.80600 -0.19	8.36	7.80	8.16	478,053
03 Aug 11	8.00000 -0.38	8.25	7.73	7.99	769,587
02 Aug 11	8.38400 -0.22	8.60	8.31	8.55	363,052
01 Aug 11	8.60000 +0.05	8.85	8.56	8.72	223,285
29 Jul 11	8.55100 +0.10	8.60	8.05	8.31	290,219
28 Jul 11	8.45000 -0.11	8.45	8.31	8.35	257,468
27 Jul 11	8.55800 -0.16	8.79	8.50	8.72	291,174
26 Jul 11	8.72100 -0.05	8.85	8.72	8.78	260,672
25 Jul 11	8.77400 +0.12	8.85	8.48	8.65	316,343
22 Jul 11	8.65500 +0.27	8.69	8.38	8.45	352,717
21 Jul 11	8.38500 +0.20	8.42	8.16	8.16	308,865
20 Jul 11	8.18400 +0.08	8.23	8.10	8.10	157,572
19 Jul 11	8.10000 +0.14	8.11	7.96	7.96	140,804
18 Jul 11	7.96000 -0.18	8.10	7.90	7.99	203,027
15 Jul 11	8.13700 -0.05	8.18	8.03	8.08	138,629
14 Jul 11	8.18500 -0.07	8.26	8.15	8.24	138,840
13 Jul 11	8.25400 +0.05	8.26	8.15	8.19	210,221
12 Jul 11	8.20000 +0.11	8.20	7.87	7.91	396,437
11 Jul 11	8.08800 -0.24	8.19	8.01	8.14	275,729
08 Jul 11	8.32500 -0.03	8.38	8.06	8.36	265,877
07 Jul 11	8.35000 +0.00	8.40	8.32	8.40	144,863
06 Jul 11	8.34700 +0.20	8.35	8.07	8.10	236,494
05 Jul 11	8.14900 +0.15	8.17	7.97	8.01	213,554
04 Jul 11	8.00200 +0.00	8.05	7.96	8.05	140,251
01 Jul 11	8.00000 -0.02	8.07	7.95	8.00	241,156
30 Jun 11	8.02100 +0.12	8.05	7.87	7.95	344,869
29 Jun 11	7.90000 +0.11	7.94	7.70	7.70	228,162
28 Jun 11	7.78800 -0.10	7.91	7.62	7.88	213,947
27 Jun 11	7.88600 +0.05	7.95	7.85	7.89	107,765
24 Jun 11	7.84000 -0.10	7.98	7.81	7.96	244,054
23 Jun 11	7.93700 -0.06	8.03	7.93	8.00	150,325
22 Jun 11	8.00000 +0.05	8.00	7.93	8.00	163,172
21 Jun 11	7.95000 +0.13	7.97	7.83	7.93	252,163
20 Jun 11	7.82000 +0.41	7.90	7.40	7.40	579,885
17 Jun 11	7.40900 +0.01	7.55	7.36	7.40	373,107
16 Jun 11	7.40000 -0.27	7.63	7.23	7.60	427,072
15 Jun 11	7.66600 +0.03	7.73	7.60	7.61	165,589
14 Jun 11	7.63400 -0.04	7.76	7.55	7.70	306,661
13 Jun 11	7.67700 -0.04	7.77	7.68	7.76	51,453
10 Jun 11	7.71300 -0.01	7.75	7.64	7.72	214,224
09 Jun 11	7.71900 +0.02	7.77	7.55	7.70	275,944
08 Jun 11	7.70100 -0.14	7.84	7.68	7.80	265,809
07 Jun 11	7.84000 +0.12	7.94	7.72	7.72	332,170
06 Jun 11	7.72000 -0.11	7.84	7.60	7.81	493,162
03 Jun 11	7.83100 -0.02	7.90	7.72	7.90	339,676
02 Jun 11	7.84900 -0.18	8.05	7.82	7.99	197,485
01 Jun 11	8.02800 +0.03	8.07	7.94	7.95	308,438
31 May 11	8.00000 -0.01	8.12	7.89	7.97	510,615
30 May 11	8.01400 -0.37	8.10	7.75	7.93	575,847
27 May 11	8.38000 -0.15	8.55	8.35	8.55	412,483
26 May 11	8.53000 +0.09	8.54	8.42	8.46	319,644
25 May 11	8.43500 -0.09	8.52	8.30	8.52	344,705
24 May 11	8.52200 +0.12	8.63	8.36	8.39	413,061
23 May 11	8.39800 +0.04	8.43	8.21	8.36	498,437
20 May 11	8.36200 +0.05	8.48	8.25	8.34	340,766
19 May 11	8.30900 +0.17	8.33	8.18	8.18	399,568
18 May 11	8.14000 -0.04	8.33	8.13	8.25	339,683
17 May 11	8.18000 -0.03	8.30	8.15	8.21	347,411
16 May 11	8.20600 +0.02	8.21	8.02	8.15	375,296
13 May 11	8.18300 +0.08	8.18	8.05	8.18	323,532
12 May 11	8.10000 +0.00	8.13	7.81	8.00	464,064
11 May 11	8.10000 +0.25	8.19	7.86	7.86	580,899
10 May 11	7.85500 +0.07	7.86	7.80	7.86	261,495
09 May 11	7.78600 +0.06	7.88	7.71	7.75	328,657
06 May 11	7.72900 +0.12	7.75	7.58	7.65	302,461
05 May 11	7.61300 +0.11	7.66	7.55	7.60	186,096
04 May 11	7.50300 -0.10	7.65	7.43	7.65	233,469
03 May 11	7.60000 -0.15	7.77	7.50	7.75	399,729
02 May 11	7.75000 +0.12	7.75	7.62	7.67	227,114
29 Apr 11	7.63000 +0.13	7.67	7.48	7.50	295,784
28 Apr 11	7.50000 +0.14	7.50	7.37	7.40	321,810
27 Apr 11	7.36300 -0.04	7.44	7.35	7.40	243,924
26 Apr 11	7.40000 +0.04	7.41	7.30	7.38	277,873
21 Apr 11	7.36000 +0.09	7.36	7.28	7.34	214,978
20 Apr 11	7.26900 +0.11	7.34	7.23	7.25	219,093
19 Apr 11	7.16400 -0.07	7.25	7.11	7.25	153,574
18 Apr 11	7.23900 -0.07	7.38	7.10	7.35	237,005
15 Apr 11	7.31000 -0.03	7.37	7.31	7.35	237,655
14 Apr 11	7.34000 +0.04	7.40	7.31	7.40	251,350
13 Apr 11	7.30000 +0.03	7.35	7.28	7.30	150,360
12 Apr 11	7.27200 -0.06	7.37	7.27	7.34	134,356
11 Apr 11	7.32800 -0.04	7.40	7.30	7.40	189,308
08 Apr 11	7.37000 +0.14	7.40	7.26	7.26	204,160
07 Apr 11	7.22900 -0.09	7.38	7.21	7.36	177,671
06 Apr 11	7.32000 -0.09	7.42	7.28	7.42	203,279
05 Apr 11	7.40500 +0.06	7.41	7.27	7.35	228,296
04 Apr 11	7.35000 +0.05	7.38	7.28	7.31	240,942
01 Apr 11	7.29500 +0.01	7.35	7.18	7.30	222,410
31 Mar 11	7.28000 +0.13	7.28	7.17	7.17	126,943
30 Mar 11	7.15000 +0.00	7.28	7.08	7.18	325,246
29 Mar 11	7.15000 -0.01	7.23	7.06	7.20	254,520
28 Mar 11	7.16500 +0.22	7.16	6.96	6.99	309,843
25 Mar 11	6.94000 -0.08	7.06	6.87	7.03	213,379
24 Mar 11	7.02300 +0.07	7.02	6.90	6.90	134,115
23 Mar 11	6.95000 +0.00	6.96	6.76	6.93	224,264
22 Mar 11	6.94600 -0.05	7.06	6.84	7.06	295,632
21 Mar 11	7.00000 +0.22	7.07	6.94	6.97	198,816
18 Mar 11	6.78000 +0.07	6.95	6.75	6.81	419,881
17 Mar 11	6.71000 +0.17	6.82	6.57	6.65	269,465
16 Mar 11	6.53700 +0.10	6.88	6.35	6.35	520,339
15 Mar 11	6.43300 -0.32	6.56	6.03	6.56	1,031,232
14 Mar 11	6.75000 -0.35	7.08	6.58	6.75	581,285
11 Mar 11	7.10200 -0.19	7.18	6.97	7.15	251,508
10 Mar 11	7.29000 -0.01	7.30	7.23	7.28	102,256
09 Mar 11	7.30000 -0.05	7.39	7.29	7.39	176,654
08 Mar 11	7.35000 +0.10	7.38	7.20	7.24	341,981
07 Mar 11	7.25000 -0.08	7.39	7.22	7.35	129,344
04 Mar 11	7.32600 +0.04	7.40	7.25	7.32	127,113
03 Mar 11	7.28600 +0.04	7.37	7.21	7.22	191,074
02 Mar 11	7.25000 +0.03	7.27	7.05	7.12	209,489
01 Mar 11	7.22000 +0.05	7.49	7.15	7.35	555,333
28 Feb 11	7.17000 +0.25	7.17	6.91	6.96	304,433
25 Feb 11	6.92000 +0.17	6.96	6.75	6.75	203,354
24 Feb 11	6.75000 -0.01	6.80	6.61	6.70	254,077
23 Feb 11	6.76000 -0.20	6.95	6.72	6.95	307,490
22 Feb 11	6.95900 +0.03	6.99	6.79	6.92	201,742
21 Feb 11	6.93200 -0.08	7.05	6.93	7.05	192,150
18 Feb 11	7.01000 +0.13	7.02	6.85	6.90	388,505
17 Feb 11	6.88000 -0.11	7.00	6.88	7.00	307,088
16 Feb 11	6.99400 -0.01	7.08	6.96	6.99	313,310
15 Feb 11	7.00000 +0.00	7.00	6.91	6.99	173,370
14 Feb 11	7.00000 +0.03	7.00	6.90	6.97	265,190
11 Feb 11	6.97000 +0.09	6.99	6.80	6.84	178,074
10 Feb 11	6.88000 -0.06	6.98	6.80	6.98	194,688
09 Feb 11	6.93600 -0.05	7.01	6.85	7.00	275,843
08 Feb 11	6.98500 +0.08	7.05	6.87	6.90	297,707
07 Feb 11	6.91000 +0.37	7.10	6.67	6.78	865,596
04 Feb 11	6.54000 +0.17	6.62	6.39	6.39	447,196
03 Feb 11	6.36600 +0.16	6.37	6.17	6.24	239,147
02 Feb 11	6.21000 +0.08	6.23	6.14	6.16	176,927
01 Feb 11	6.13000 +0.15	6.13	6.02	6.03	150,828
31 Jan 11	5.98000 +0.08	6.00	5.85	5.90	168,621
28 Jan 11	5.90000 -0.06	6.02	5.90	6.00	133,723
27 Jan 11	5.96000 -0.04	6.04	5.96	5.99	117,151
26 Jan 11	6.00000 +0.09	6.09	5.92	5.92	154,255
25 Jan 11	5.91200 -0.06	6.03	5.91	6.02	177,593
24 Jan 11	5.96900 -0.01	6.03	5.96	6.00	142,965
21 Jan 11	5.97700 -0.04	6.07	5.92	6.06	228,793
20 Jan 11	6.02000 -0.20	6.19	6.00	6.17	273,463
19 Jan 11	6.22000 -0.05	6.28	6.16	6.28	106,407
18 Jan 11	6.27000 +0.02	6.27	6.21	6.22	112,038
17 Jan 11	6.25000 +0.06	6.25	6.17	6.22	68,593
14 Jan 11	6.19000 -0.08	6.25	6.16	6.25	107,307
13 Jan 11	6.26800 +0.02	6.27	6.19	6.25	109,127
12 Jan 11	6.25000 +0.00	6.28	6.20	6.25	210,105
11 Jan 11	6.25000 +0.06	6.32	6.21	6.25	231,231
10 Jan 11	6.18800 -0.04	6.30	6.18	6.29	221,958
07 Jan 11	6.23000 +0.00	6.29	6.20	6.25	131,543
06 Jan 11	6.23000 +0.13	6.29	6.10	6.11	136,431
05 Jan 11	6.09700 -0.09	6.20	6.03	6.18	177,164
04 Jan 11	6.19000 +0.04	6.24	6.13	6.20	270,516
03 Jan 11	6.15000 +0.05	6.21	6.12	6.17	163,898
30 Dec 10	6.10000 -0.11	6.22	6.09	6.21	90,080
29 Dec 10	6.21300 +0.01	6.25	6.19	6.19	109,600
28 Dec 10	6.20400 +0.07	6.21	6.10	6.18	110,628
27 Dec 10	6.13300 -0.05	6.23	6.10	6.18	106,663
23 Dec 10	6.18000 +0.01	6.22	6.15	6.19	148,269
22 Dec 10	6.17000 +0.02	6.17	6.12	6.17	173,951
21 Dec 10	6.15000 +0.10	6.17	6.07	6.12	270,104
20 Dec 10	6.05000 +0.03	6.19	6.01	6.05	284,430
17 Dec 10	6.01900 +0.03	6.02	5.90	5.99	285,165
16 Dec 10	5.99300 +0.07	5.99	5.86	5.93	149,523
15 Dec 10	5.92800 +0.03	5.97	5.85	5.93	207,623
14 Dec 10	5.90000 +0.05	5.92	5.78	5.85	165,915
13 Dec 10	5.84800 +0.02	5.86	5.76	5.85	148,278
10 Dec 10	5.82800 +0.05	5.85	5.79	5.80	37,682
09 Dec 10	5.78000 -0.08	5.91	5.77	5.91	120,586
08 Dec 10	5.86000 -0.02	6.00	5.80	5.84	281,038
07 Dec 10	5.87800 -0.02	5.90	5.71	5.90	227,870
06 Dec 10	5.89800 +0.10	5.90	5.75	5.83	125,923
03 Dec 10	5.79800 +0.00	5.82	5.74	5.77	163,824
02 Dec 10	5.80000 +0.14	5.83	5.66	5.70	239,480
01 Dec 10	5.66000 +0.15	5.70	5.53	5.53	177,782
30 Nov 10	5.51000 -0.05	5.56	5.48	5.50	148,044
29 Nov 10	5.56000 +0.01	5.68	5.51	5.61	173,245
26 Nov 10	5.55000 -0.12	5.66	5.48	5.57	219,785
25 Nov 10	5.67100 +0.15	5.69	5.46	5.49	217,685
24 Nov 10	5.51700 +0.02	5.59	5.45	5.48	274,804
23 Nov 10	5.50200 -0.13	5.58	5.42	5.52	417,789
22 Nov 10	5.63000 -0.26	5.94	5.63	5.94	344,943
19 Nov 10	5.89000 -0.08	5.99	5.83	5.98	119,489
18 Nov 10	5.97300 +0.05	5.99	5.86	5.92	214,862
17 Nov 10	5.92600 +0.09	5.93	5.80	5.80	87,593
16 Nov 10	5.83600 -0.06	5.97	5.80	5.90	129,640
15 Nov 10	5.89600 +0.25	5.90	5.64	5.64	171,156
12 Nov 10	5.64500 -0.10	5.74	5.61	5.74	221,344
11 Nov 10	5.74200 -0.11	5.92	5.74	5.85	246,560
10 Nov 10	5.85600 +0.03	5.93	5.78	5.86	341,603
09 Nov 10	5.82600 -0.02	5.90	5.82	5.90	138,532
08 Nov 10	5.84800 +0.03	5.91	5.80	5.88	216,979
05 Nov 10	5.82300 -0.10	5.90	5.80	5.90	188,373
04 Nov 10	5.92000 -0.03	5.97	5.78	5.91	434,477
03 Nov 10	5.95000 -0.20	6.18	5.93	6.16	360,475
02 Nov 10	6.15000 +0.08	6.16	6.08	6.14	196,948
01 Nov 10	6.07500 -0.07	6.19	6.07	6.15	198,843
29 Oct 10	6.14100 +0.13	6.19	6.02	6.05	409,708
28 Oct 10	6.00600 +0.20	6.04	5.79	5.81	316,286
27 Oct 10	5.80300 -0.02	5.84	5.66	5.76	194,091
26 Oct 10	5.82000 -0.04	5.91	5.72	5.89	196,037
25 Oct 10	5.85600 -0.04	5.97	5.84	5.94	179,554
22 Oct 10	5.89800 +0.07	5.95	5.80	5.83	247,337
21 Oct 10	5.83000 +0.12	5.83	5.68	5.71	269,940
20 Oct 10	5.71300 -0.03	5.75	5.64	5.72	143,008
19 Oct 10	5.74600 -0.04	5.79	5.70	5.75	131,696
18 Oct 10	5.79000 +0.01	5.79	5.73	5.75	94,218
15 Oct 10	5.78000 +0.10	5.78	5.66	5.73	200,102
14 Oct 10	5.68000 -0.04	5.75	5.66	5.70	153,477
13 Oct 10	5.72000 +0.03	5.75	5.63	5.66	289,796
12 Oct 10	5.69400 -0.02	5.73	5.63	5.71	205,531
11 Oct 10	5.71300 +0.21	5.77	5.47	5.50	340,768
08 Oct 10	5.50000 +0.08	5.52	5.30	5.41	187,908
07 Oct 10	5.42300 -0.06	5.58	5.41	5.51	129,660
06 Oct 10	5.47900 +0.23	5.61	5.24	5.24	557,975
05 Oct 10	5.25000 -0.02	5.30	5.21	5.28	83,911
04 Oct 10	5.26800 -0.03	5.33	5.24	5.33	52,278
01 Oct 10	5.30000 -0.03	5.36	5.24	5.36	73,952
30 Sep 10	5.33300 -0.04	5.38	5.27	5.29	153,124
29 Sep 10	5.37600 +0.04	5.39	5.24	5.38	155,096
28 Sep 10	5.34000 +0.00	5.42	5.28	5.35	248,248
27 Sep 10	5.34000 -0.02	5.43	5.30	5.35	195,980
24 Sep 10	5.35800 +0.03	5.36	5.28	5.30	69,327
23 Sep 10	5.32800 +0.05	5.33	5.21	5.30	106,885
22 Sep 10	5.28200 -0.06	5.36	5.21	5.36	134,376
21 Sep 10	5.34000 -0.09	5.47	5.30	5.44	203,739
20 Sep 10	5.42500 +0.13	5.45	5.31	5.38	247,404
17 Sep 10	5.30000 +0.04	5.38	5.23	5.30	339,928
16 Sep 10	5.26000 -0.06	5.36	5.25	5.35	86,678
15 Sep 10	5.32400 +0.05	5.35	5.26	5.33	97,947
14 Sep 10	5.27900 -0.05	5.35	5.22	5.34	96,499
13 Sep 10	5.33300 +0.06	5.38	5.29	5.30	167,712
10 Sep 10	5.26900 -0.01	5.33	5.23	5.33	53,665
09 Sep 10	5.27900 -0.09	5.40	5.26	5.40	113,932
08 Sep 10	5.37000 +0.11	5.38	5.20	5.24	90,610
07 Sep 10	5.26000 +0.00	5.30	5.19	5.30	43,490
06 Sep 10	5.26300 +0.04	5.32	5.24	5.30	123,632
03 Sep 10	5.22600 -0.15	5.39	5.20	5.38	301,132
02 Sep 10	5.37700 +0.22	5.44	5.16	5.20	372,996
01 Sep 10	5.16000 +0.03	5.17	5.08	5.17	102,937
31 Aug 10	5.13000 +0.01	5.14	5.01	5.03	82,748
30 Aug 10	5.12000 +0.02	5.19	5.10	5.19	75,564
27 Aug 10	5.10200 +0.25	5.15	4.83	4.85	227,886
26 Aug 10	4.84900 +0.04	4.90	4.80	4.80	77,880
25 Aug 10	4.81200 -0.06	4.87	4.77	4.82	58,318
24 Aug 10	4.86800 -0.09	4.97	4.84	4.97	119,711
23 Aug 10	4.96300 -0.04	5.03	4.96	5.03	42,452
20 Aug 10	4.99900 -0.10	5.10	4.95	5.10	121,513
19 Aug 10	5.09900 +0.04	5.12	5.05	5.08	94,479
18 Aug 10	5.06000 -0.04	5.09	4.98	5.06	108,942
17 Aug 10	5.10000 +0.13	5.14	4.97	4.99	212,343
16 Aug 10	4.97400 +0.03	5.06	4.93	5.00	143,139
13 Aug 10	4.94900 -0.06	5.09	4.90	5.05	136,174
12 Aug 10	5.00700 -0.10	5.10	4.92	5.05	192,203
11 Aug 10	5.11000 +0.11	5.18	4.93	4.93	496,518
10 Aug 10	5.00000 -0.10	5.11	4.95	5.11	123,743
09 Aug 10	5.10000 +0.00	5.18	5.10	5.12	72,243
06 Aug 10	5.10000 -0.03	5.25	5.01	5.18	172,842
05 Aug 10	5.13000 +0.11	5.27	5.05	5.09	554,954
04 Aug 10	5.02400 +0.23	5.04	4.88	4.88	409,412
03 Aug 10	4.79000 -0.02	4.92	4.79	4.81	188,819
02 Aug 10	4.81000 +0.21	4.81	4.58	4.58	293,448
30 Jul 10	4.60100 -0.04	4.66	4.57	4.66	81,021
29 Jul 10	4.64100 +0.02	4.67	4.58	4.65	106,161
28 Jul 10	4.62500 -0.11	4.76	4.58	4.70	91,966
27 Jul 10	4.74000 +0.00	4.77	4.70	4.74	239,245
26 Jul 10	4.74000 +0.04	4.74	4.64	4.72	123,538
23 Jul 10	4.70100 +0.04	4.72	4.65	4.67	120,843
22 Jul 10	4.66600 +0.05	4.69	4.60	4.60	130,017
21 Jul 10	4.61400 +0.04	4.67	4.58	4.60	43,526
20 Jul 10	4.57000 -0.03	4.65	4.55	4.65	110,942
19 Jul 10	4.59800 -0.04	4.68	4.55	4.60	103,841
16 Jul 10	4.64000 +0.01	4.70	4.60	4.69	185,487
15 Jul 10	4.62800 -0.05	4.75	4.59	4.75	208,477
14 Jul 10	4.68000 -0.06	4.76	4.65	4.75	124,352
13 Jul 10	4.74000 +0.26	4.76	4.46	4.47	361,477
12 Jul 10	4.48000 +0.07	4.53	4.38	4.45	350,560
09 Jul 10	4.41000 -0.03	4.50	4.40	4.42	188,322
08 Jul 10	4.44400 -0.07	4.61	4.44	4.56	197,159
07 Jul 10	4.51000 +0.05	4.56	4.41	4.43	253,296
06 Jul 10	4.45700 +0.09	4.53	4.38	4.40	325,408
05 Jul 10	4.36900 +0.07	4.44	4.32	4.35	289,500
02 Jul 10	4.29500 -0.09	4.42	4.21	4.38	662,262
01 Jul 10	4.38700 -0.15	4.55	4.36	4.49	328,928
30 Jun 10	4.53700 -0.11	4.71	4.43	4.59	389,944
29 Jun 10	4.65000 -0.08	4.74	4.61	4.74	196,472
28 Jun 10	4.73000 +0.07	4.74	4.60	4.74	249,370
25 Jun 10	4.66000 -0.13	4.84	4.58	4.82	511,051
24 Jun 10	4.78500 -0.11	4.95	4.78	4.88	317,789
23 Jun 10	4.89500 -0.02	4.95	4.88	4.90	160,853
22 Jun 10	4.91200 -0.07	4.99	4.88	4.96	199,298
21 Jun 10	4.98000 -0.07	5.09	4.96	5.09	132,628
18 Jun 10	5.05000 +0.04	5.08	4.95	4.96	245,301
17 Jun 10	5.00900 -0.04	5.09	4.96	5.09	97,278
16 Jun 10	5.05000 +0.01	5.14	4.98	5.05	301,317
15 Jun 10	5.04400 -0.02	5.07	4.91	5.04	229,030
14 Jun 10	5.06400 -0.04	5.15	5.00	5.12	136,282
11 Jun 10	5.10300 -0.06	5.17	5.05	5.17	247,915
10 Jun 10	5.16500 +0.03	5.20	5.08	5.10	188,776
09 Jun 10	5.13600 +0.26	5.17	4.98	5.00	141,552
08 Jun 10	4.88000 -0.12	5.06	4.83	4.99	141,643
07 Jun 10	5.00000 -0.12	5.14	4.93	5.14	169,253
04 Jun 10	5.11700 -0.04	5.37	5.10	5.18	491,428
03 Jun 10	5.15400 -0.01	5.30	5.15	5.24	141,429
02 Jun 10	5.16700 +0.06	5.24	5.04	5.07	344,183
01 Jun 10	5.10700 -0.07	5.20	5.03	5.20	264,434
31 May 10	5.17800 -0.22	5.30	5.02	5.04	308,096
28 May 10	5.39800 +0.00	5.45	5.36	5.37	223,294
27 May 10	5.40000 +0.20	5.43	5.17	5.25	386,084
26 May 10	5.20000 +0.20	5.26	5.13	5.14	368,337
25 May 10	5.00300 -0.32	5.25	5.00	5.22	346,985
24 May 10	5.31800 +0.18	5.38	5.15	5.20	292,106
21 May 10	5.14000 +0.09	5.16	4.97	5.03	317,574
20 May 10	5.05000 +0.04	5.13	4.96	5.05	317,323
19 May 10	5.01000 -0.11	5.10	5.00	5.10	295,373
18 May 10	5.11800 +0.02	5.25	5.10	5.15	91,852
17 May 10	5.10000 -0.09	5.23	5.10	5.13	187,363
14 May 10	5.19000 -0.15	5.35	5.15	5.35	182,748
13 May 10	5.34000 -0.05	5.42	5.30	5.37	130,323
12 May 10	5.39100 +0.19	5.41	5.25	5.30	352,595
11 May 10	5.20000 -0.13	5.39	5.20	5.35	568,465
10 May 10	5.33200 +0.40	5.34	5.10	5.10	408,096
07 May 10	4.93000 -0.22	5.13	4.82	5.00	573,477
06 May 10	5.15000 +0.01	5.26	5.10	5.10	282,551
05 May 10	5.14400 -0.09	5.34	5.02	5.23	388,292
04 May 10	5.23200 -0.17	5.69	5.20	5.39	647,711
03 May 10	5.40000 +0.06	5.42	5.35	5.41	167,260
30 Apr 10	5.34000 +0.14	5.35	5.18	5.20	294,608
29 Apr 10	5.20000 +0.05	5.22	5.08	5.20	386,012
28 Apr 10	5.15000 +0.05	5.20	4.81	5.10	943,350
27 Apr 10	5.10300 -0.25	5.34	5.10	5.34	253,638
26 Apr 10	5.35000 +0.12	5.39	5.25	5.27	194,505
23 Apr 10	5.23000 +0.01	5.26	5.15	5.25	349,627
22 Apr 10	5.22000 -0.12	5.35	5.21	5.35	438,630
21 Apr 10	5.34000 -0.03	5.39	5.27	5.37	374,713
20 Apr 10	5.37000 +0.05	5.38	5.31	5.32	167,450
19 Apr 10	5.32000 -0.15	5.46	5.29	5.43	240,558
16 Apr 10	5.46800 -0.20	5.68	5.41	5.68	332,045
15 Apr 10	5.67000 +0.23	5.71	5.47	5.47	759,184
14 Apr 10	5.44000 +0.04	5.44	5.37	5.41	183,498
13 Apr 10	5.40000 +0.03	5.40	5.33	5.36	147,298
12 Apr 10	5.37000 -0.03	5.42	5.35	5.35	170,043
09 Apr 10	5.40000 +0.08	5.42	5.32	5.32	348,680
08 Apr 10	5.32000 -0.04	5.39	5.24	5.36	218,688
07 Apr 10	5.36500 +0.02	5.39	5.30	5.30	126,132
06 Apr 10	5.34800 -0.04	5.45	5.31	5.40	257,867
01 Apr 10	5.39000 +0.04	5.43	5.27	5.42	166,488
31 Mar 10	5.35000 +0.13	5.42	5.13	5.24	281,120
30 Mar 10	5.22100 -0.05	5.34	5.16	5.28	371,581
29 Mar 10	5.27200 -0.23	5.65	5.22	5.50	538,938
26 Mar 10	5.49700 +0.26	5.56	5.07	5.24	600,072
25 Mar 10	5.24000 -0.04	5.35	5.17	5.34	541,350
24 Mar 10	5.28000 -0.02	5.35	5.26	5.35	217,314
23 Mar 10	5.30100 +0.00	5.38	5.30	5.30	165,051
22 Mar 10	5.30100 -0.03	5.36	5.28	5.30	202,731
19 Mar 10	5.33100 +0.02	5.36	5.25	5.34	517,619
18 Mar 10	5.30600 -0.13	5.48	5.24	5.39	560,873
17 Mar 10	5.43700 -0.46	5.99	5.31	5.95	1,354,919
16 Mar 10	5.90000 +0.04	6.04	5.80	5.90	690,877
15 Mar 10	5.86300 +0.02	5.93	5.80	5.86	376,540
12 Mar 10	5.84000 +0.09	6.00	5.70	5.70	377,007
11 Mar 10	5.75100 +0.02	5.79	5.65	5.65	173,288
10 Mar 10	5.72800 +0.04	5.75	5.57	5.75	306,009
09 Mar 10	5.68400 +0.04	5.75	5.44	5.67	439,836
08 Mar 10	5.64100 +0.02	5.72	5.55	5.66	118,787
05 Mar 10	5.62500 +0.07	5.79	5.51	5.60	435,940
04 Mar 10	5.56000 -0.03	5.62	5.44	5.62	272,115
03 Mar 10	5.59300 +0.15	5.63	5.41	5.49	487,572
02 Mar 10	5.44100 +0.10	5.49	5.35	5.40	735,245
01 Mar 10	5.34400 +0.17	5.46	5.20	5.20	836,151
26 Feb 10	5.17400 +0.05	5.20	5.06	5.12	148,110
25 Feb 10	5.12000 +0.03	5.19	5.05	5.09	187,060
24 Feb 10	5.09500 +0.03	5.11	4.95	5.05	194,649
23 Feb 10	5.06000 -0.12	5.19	4.91	5.17	294,837
22 Feb 10	5.18000 +0.05	5.19	5.11	5.19	57,279
19 Feb 10	5.13200 +0.04	5.15	5.06	5.08	147,633
18 Feb 10	5.09100 -0.08	5.13	5.05	5.12	136,280
17 Feb 10	5.17300 +0.06	5.23	5.10	5.16	428,446
16 Feb 10	5.10900 +0.12	5.18	5.07	5.08	248,350
15 Feb 10	4.98800 +0.13	5.05	4.87	4.90	353,258
12 Feb 10	4.86000 +0.30	4.89	4.61	4.61	836,208
11 Feb 10	4.56000 +0.00	4.65	4.48	4.62	359,169
10 Feb 10	4.56100 +0.13	4.70	4.42	4.47	587,358
09 Feb 10	4.43200 +0.14	4.50	4.25	4.25	499,146
08 Feb 10	4.29500 -0.11	4.44	4.25	4.35	297,221
05 Feb 10	4.40000 -0.12	4.50	4.26	4.50	301,270
04 Feb 10	4.52300 -0.06	4.63	4.43	4.63	306,685
03 Feb 10	4.58000 -0.02	4.69	4.56	4.65	100,133
02 Feb 10	4.60300 -0.06	4.68	4.59	4.64	164,206
01 Feb 10	4.66700 -0.02	4.69	4.52	4.66	178,971
29 Jan 10	4.68500 -0.05	4.83	4.68	4.70	288,489
28 Jan 10	4.73200 +0.08	4.77	4.70	4.74	287,317
27 Jan 10	4.65000 -0.06	4.75	4.62	4.71	244,777
26 Jan 10	4.71000 +0.04	4.71	4.52	4.60	346,254
25 Jan 10	4.66700 -0.05	4.80	4.59	4.63	202,483
22 Jan 10	4.72000 -0.04	4.74	4.59	4.70	477,558
21 Jan 10	4.76000 -0.04	4.90	4.71	4.79	236,281
20 Jan 10	4.80000 -0.14	4.99	4.77	4.99	292,398
19 Jan 10	4.93800 +0.19	5.06	4.79	4.92	599,055
18 Jan 10	4.75000 +0.05	4.78	4.67	4.70	195,145
15 Jan 10	4.70000 +0.10	4.76	4.54	4.55	722,405
14 Jan 10	4.59600 +0.03	4.65	4.51	4.60	398,820
13 Jan 10	4.57000 +0.16	4.57	4.30	4.37	680,953
12 Jan 10	4.40600 -0.25	4.73	4.41	4.69	738,332
11 Jan 10	4.66000 +0.09	4.75	4.60	4.60	481,149
08 Jan 10	4.57000 -0.07	4.65	4.56	4.60	434,258
07 Jan 10	4.64000 -0.14	4.77	4.58	4.68	933,668
06 Jan 10	4.78000 -0.14	4.86	4.76	4.84	355,622
05 Jan 10	4.92000 -0.04	4.94	4.82	4.91	427,069
04 Jan 10	4.96000 -0.09	5.08	4.87	5.01	293,192
30 Dec 09	5.05000 +0.09	5.05	4.89	5.00	154,885
29 Dec 09	4.96000 -0.14	5.06	4.88	5.05	460,413
28 Dec 09	5.10000 +0.00	5.13	5.07	5.10	109,834

1&1 AG

Date	Close £	High £	Low £	Open £	Vol
20 Oct 26	23.75000 -0.05	23.90	23.65	23.90	9,856
19 Oct 26	23.80000 +0.20	23.90	23.60	23.65	23,032
16 Oct 26	23.60000 -0.05	24.00	23.60	23.70	31,566
15 Oct 26	23.65000 -0.05	24.00	23.50	23.60	28,889
14 Oct 26	23.70000 +0.00	23.95	23.55	23.55	31,402
13 Oct 26	23.70000 +0.15	23.70	23.40	23.40	20,322
12 Oct 26	23.55000 +0.50	23.60	22.95	22.95	28,759
09 Oct 26	23.05000 +0.05	23.35	22.75	22.75	49,490
08 Oct 26	23.00000 -0.90	24.10	22.50	23.80	162,850
07 Oct 26	23.90000 +0.50	24.00	23.45	23.60	39,732
06 Oct 26	23.40000 -0.85	24.80	23.40	24.45	106,005
05 Oct 26	24.25000 +0.20	24.35	24.00	24.00	27,256
02 Oct 26	24.05000 +0.05	24.20	23.90	23.90	22,509
01 Oct 26	24.00000 +0.05	24.10	23.70	23.80	61,926
30 Sep 26	23.95000 -0.05	24.10	23.90	24.10	40,638
29 Sep 26	24.00000 +0.00	24.05	23.85	23.90	21,256
28 Sep 26	24.00000 -0.15	24.20	23.90	24.05	24,795
25 Sep 26	24.15000 +0.25	24.15	23.95	24.00	16,192
24 Sep 26	23.90000 -0.10	24.10	23.75	23.95	67,352
23 Sep 26	24.00000 +0.05	24.05	23.85	23.90	82,060
22 Sep 26	23.95000 -0.10	24.40	23.90	24.40	25,297
21 Sep 26	24.05000 +0.15	24.15	23.65	23.95	23,839
18 Sep 26	23.90000 +0.10	23.90	23.45	23.50	86,140
17 Sep 26	23.80000 +0.00	24.15	23.70	23.75	57,199
16 Sep 26	23.80000 +0.10	24.05	23.50	23.50	29,389
15 Sep 26	23.70000 -0.05	24.15	23.40	23.90	65,934
14 Sep 26	23.75000 -0.25	24.20	23.75	24.05	48,251
11 Sep 26	24.00000 +0.00	24.15	23.75	23.80	37,653
10 Sep 26	24.00000 +0.00	24.40	23.80	23.80	30,467
09 Sep 26	24.00000 +0.10	24.20	23.85	24.00	49,374
08 Sep 26	23.90000 +0.15	24.05	23.70	24.00	20,140
07 Sep 26	23.75000 +0.10	24.05	23.55	23.60	50,002
04 Sep 26	23.65000 +0.15	23.65	23.35	23.50	26,119
03 Sep 26	23.50000 +0.15	23.70	23.35	23.35	24,284
02 Sep 26	23.35000 -0.10	23.80	23.00	23.45	55,574
01 Sep 26	23.45000 +0.20	23.45	23.00	23.40	63,243
31 Aug 26	23.25000 +0.20	23.40	23.00	23.05	20,118
28 Aug 26	23.05000 +0.00	23.20	22.70	23.05	46,148
27 Aug 26	23.05000 +0.40	23.05	22.35	22.65	39,703
26 Aug 26	22.65000 +0.30	22.85	22.20	22.35	47,297
25 Aug 26	22.35000 +0.25	22.50	21.95	21.95	25,812
24 Aug 26	22.10000 +0.55	22.15	21.50	21.70	53,223
21 Aug 26	21.55000 +0.05	21.80	21.35	21.60	26,364
20 Aug 26	21.50000 +0.30	21.55	20.70	21.20	39,580
19 Aug 26	21.20000 +0.55	21.20	20.35	20.50	45,514
18 Aug 26	20.65000 +1.59	20.65	19.74	19.90	128,713
17 Aug 26	19.06000 -0.62	20.00	19.02	20.00	33,194
14 Aug 26	19.68000 -0.08	20.30	19.68	19.86	12,267
13 Aug 26	19.76000 -0.24	20.10	19.76	19.92	22,951
12 Aug 26	20.00000 +0.02	20.25	19.62	20.20	48,141
11 Aug 26	19.98000 -0.07	20.00	19.80	19.80	37,404
10 Aug 26	20.05000 +0.05	20.25	19.86	20.00	41,884
07 Aug 26	20.00000 +0.00	21.10	19.90	21.10	47,245
06 Aug 26	20.00000 +1.22	20.15	18.70	18.70	83,998
05 Aug 26	18.78000 -0.32	19.22	18.74	18.74	39,871
04 Aug 26	19.10000 -0.40	19.70	18.96	19.50	19,738
03 Aug 26	19.50000 -0.26	19.96	19.46	19.96	10,462
31 Jul 26	19.76000 -0.20	20.30	19.50	20.10	28,976
30 Jul 26	19.96000 -0.94	21.15	19.96	20.80	48,988
29 Jul 26	20.90000 +0.25	21.00	20.60	20.65	20,611
28 Jul 26	20.65000 +0.35	21.00	20.00	20.00	18,002
27 Jul 26	20.30000 -0.10	20.55	20.15	20.55	11,157
24 Jul 26	20.40000 +0.40	20.55	19.88	19.94	19,178
23 Jul 26	20.00000 -0.50	20.60	20.00	20.40	13,203
22 Jul 26	20.50000 +0.25	21.15	20.25	20.25	28,444
21 Jul 26	20.25000 -0.05	20.50	20.00	20.30	6,695
20 Jul 26	20.30000 -0.15	20.55	20.20	20.30	7,047
17 Jul 26	20.45000 -0.20	20.95	20.40	20.55	16,316
16 Jul 26	20.65000 +0.40	20.90	20.10	20.20	16,363
15 Jul 26	20.25000 -0.30	20.45	19.90	20.45	15,656
14 Jul 26	20.55000 -0.40	21.15	20.50	21.00	21,037
13 Jul 26	20.95000 +0.90	21.05	18.74	20.10	23,823
10 Jul 26	20.05000 +0.13	20.70	19.80	19.80	12,532
09 Jul 26	19.92000 +0.16	19.96	19.66	19.70	8,919
08 Jul 26	19.76000 -0.14	19.94	19.66	19.90	10,377
07 Jul 26	19.90000 -0.02	20.15	19.84	20.00	21,929
06 Jul 26	19.92000 -0.13	20.05	19.78	19.86	18,944
03 Jul 26	20.05000 +0.39	20.15	19.74	19.92	19,638
02 Jul 26	19.66000 +0.34	19.80	19.36	19.38	19,413
01 Jul 26	19.32000 +0.38	19.38	18.62	18.94	49,199
30 Jun 26	18.94000 -0.74	19.76	18.70	19.64	47,139
29 Jun 26	19.68000 -0.72	20.30	19.56	20.05	32,579
26 Jun 26	20.40000 -0.05	20.55	20.05	20.20	45,521
25 Jun 26	20.45000 -0.45	21.00	20.40	20.90	44,749
24 Jun 26	20.90000 +0.50	21.40	20.45	21.30	25,927
23 Jun 26	20.40000 -0.25	20.85	20.25	20.60	27,763
22 Jun 26	20.65000 -0.30	21.05	20.40	20.95	49,245
19 Jun 26	20.95000 -0.95	21.90	20.90	21.90	179,902
18 Jun 26	21.90000 -0.70	22.40	21.80	22.35	31,354
17 Jun 26	22.60000 -0.20	23.00	22.45	22.80	27,903
16 Jun 26	22.80000 -0.90	23.90	22.70	23.45	29,768
15 Jun 26	23.70000 -0.70	24.80	23.55	23.60	20,940
12 Jun 26	24.40000 -0.05	24.70	24.25	24.70	7,484
11 Jun 26	24.45000 +0.00	24.60	24.25	24.50	10,625
10 Jun 26	24.45000 +0.50	24.45	23.20	23.90	22,414
09 Jun 26	23.95000 -1.05	24.95	23.15	24.95	25,395
08 Jun 26	25.00000 +0.90	25.00	24.10	24.65	60,719
05 Jun 26	24.10000 -0.05	24.20	23.80	24.00	19,309
04 Jun 26	24.15000 +0.15	24.25	23.80	23.90	20,598
03 Jun 26	24.00000 +0.40	24.35	22.50	23.50	31,282
02 Jun 26	23.60000 +0.15	23.90	23.40	23.55	19,725
01 Jun 26	23.45000 +0.75	23.60	22.70	23.20	23,908
29 May 26	22.70000 +0.20	23.05	22.45	22.60	31,999
28 May 26	22.50000 -0.35	23.15	22.50	22.90	33,976
27 May 26	22.85000 +0.05	23.05	22.40	22.75	39,397
26 May 26	22.80000 +0.20	22.95	22.55	22.80	9,622
25 May 26	22.60000 -0.60	23.35	22.55	23.35	10,526
22 May 26	23.20000 +0.55	23.20	22.50	22.60	21,837
21 May 26	22.65000 +0.10	22.65	22.20	22.20	22,219
20 May 26	22.55000 +0.05	22.80	22.45	22.55	30,905
19 May 26	22.50000 -0.50	23.30	22.50	23.30	31,674
18 May 26	23.00000 +0.50	23.05	22.35	22.65	17,327
15 May 26	22.50000 -0.25	22.85	22.35	22.75	11,808
14 May 26	22.75000 +0.05	23.10	22.60	22.70	20,067
13 May 26	22.70000 +0.20	23.00	22.45	22.55	19,890
12 May 26	22.50000 +0.00	22.65	21.35	22.45	63,524
11 May 26	22.50000 +0.05	22.95	22.40	22.40	36,464
08 May 26	22.45000 -0.05	22.70	22.35	22.35	25,017
07 May 26	22.50000 -0.10	23.55	22.50	23.55	16,216
06 May 26	22.60000 +0.10	23.10	22.40	22.50	22,587
05 May 26	22.50000 +0.10	22.70	22.35	22.55	29,364
04 May 26	22.40000 -0.15	22.65	22.15	22.60	51,146
30 Apr 26	22.55000 +0.10	22.60	22.10	22.10	27,866
29 Apr 26	22.45000 -0.05	22.95	22.45	22.50	20,403
28 Apr 26	22.50000 -0.10	22.90	22.45	22.60	9,028
27 Apr 26	22.60000 -0.70	23.45	22.60	23.20	12,305
24 Apr 26	23.30000 -0.15	23.50	22.90	23.50	29,782
23 Apr 26	23.45000 -0.40	23.95	23.00	23.95	19,515
22 Apr 26	23.85000 -0.35	24.45	23.85	24.40	24,144
21 Apr 26	24.20000 -0.25	24.85	24.05	24.45	21,386
20 Apr 26	24.45000 +0.25	24.95	23.85	24.95	18,645
17 Apr 26	24.20000 -0.25	24.90	24.20	24.30	54,520
16 Apr 26	24.45000 +0.20	24.55	23.90	24.55	13,814
15 Apr 26	24.25000 +0.35	25.00	23.85	23.85	43,119
14 Apr 26	23.90000 -0.25	24.30	23.75	24.25	35,928
13 Apr 26	24.15000 -0.05	24.15	23.70	23.95	18,146
10 Apr 26	24.20000 +0.20	24.45	23.95	23.95	22,752
09 Apr 26	24.00000 -0.40	24.45	24.00	24.45	11,282
08 Apr 26	24.40000 +0.50	24.40	23.90	24.05	24,987
07 Apr 26	23.90000 +0.25	24.45	23.60	24.45	15,939
02 Apr 26	23.65000 -0.20	23.85	23.30	23.75	27,491
01 Apr 26	23.85000 +0.25	24.50	23.65	24.50	18,578
31 Mar 26	23.60000 +0.05	23.80	23.20	23.55	25,072
30 Mar 26	23.55000 +0.60	23.55	22.85	22.85	18,668
27 Mar 26	22.95000 -0.35	23.45	22.85	23.45	39,361
26 Mar 26	23.30000 -0.10	23.50	22.95	23.15	35,208
25 Mar 26	23.40000 +0.15	23.80	23.30	23.40	48,226
24 Mar 26	23.25000 +0.20	23.55	22.95	23.20	39,303
23 Mar 26	23.05000 -0.10	23.75	22.15	22.40	121,308
20 Mar 26	23.15000 -0.10	23.45	22.35	22.35	59,633
19 Mar 26	23.25000 +0.60	24.25	22.50	22.50	69,074
18 Mar 26	22.65000 -0.70	23.40	22.65	23.40	25,028
17 Mar 26	23.35000 +0.05	23.65	23.20	23.35	21,366
16 Mar 26	23.30000 +0.50	23.75	22.75	22.75	59,367
13 Mar 26	22.80000 -2.20	25.00	22.00	24.95	199,292
12 Mar 26	25.00000 +0.35	25.15	24.45	24.60	26,582
11 Mar 26	24.65000 -0.45	25.05	24.65	24.85	30,317
10 Mar 26	25.10000 +0.30	25.60	24.80	24.95	28,947
09 Mar 26	24.80000 -0.65	25.15	24.55	24.70	30,921
06 Mar 26	25.45000 +0.35	25.45	24.95	24.95	26,500
05 Mar 26	25.10000 -0.15	25.35	24.90	25.15	63,253
04 Mar 26	25.25000 +0.95	25.35	24.10	24.10	68,958
03 Mar 26	24.30000 +0.15	24.30	23.40	23.80	87,638
02 Mar 26	24.15000 -0.05	24.40	23.30	23.95	110,897
27 Feb 26	24.20000 +1.85	25.20	22.25	22.30	1,213,157
26 Feb 26	22.35000 -0.30	22.55	22.20	22.40	58,536
25 Feb 26	22.65000 +0.15	23.05	22.15	22.15	84,265
24 Feb 26	22.50000 +0.30	22.60	22.05	22.35	58,954
23 Feb 26	22.20000 -0.35	22.75	22.00	22.50	77,629
20 Feb 26	22.55000 -1.00	23.45	22.35	23.40	108,488
19 Feb 26	23.55000 -0.60	24.15	23.40	24.10	76,586
18 Feb 26	24.15000 -0.30	24.60	24.15	24.55	52,214
17 Feb 26	24.45000 -0.15	24.70	24.15	24.30	56,211
16 Feb 26	24.60000 +0.15	24.80	23.70	24.40	48,642
13 Feb 26	24.45000 -0.40	25.05	24.40	24.95	59,208
12 Feb 26	24.85000 -0.65	25.85	24.85	25.60	46,749
11 Feb 26	25.50000 +0.05	25.50	24.85	25.45	59,819
10 Feb 26	25.45000 -0.90	25.80	24.60	25.80	109,334
09 Feb 26	26.35000 -0.40	27.05	26.35	26.95	45,408
06 Feb 26	26.75000 +0.00	26.90	26.55	26.55	24,038
05 Feb 26	26.75000 -0.05	26.75	26.05	26.75	53,796
04 Feb 26	26.80000 -0.45	27.30	26.70	27.30	36,256
03 Feb 26	27.25000 +0.55	27.25	26.70	26.75	33,157
02 Feb 26	26.70000 -0.20	27.00	26.45	26.45	49,154
30 Jan 26	26.90000 +0.10	27.10	26.40	27.10	54,495
29 Jan 26	26.80000 -0.20	27.00	26.50	27.00	69,919
28 Jan 26	27.00000 +0.40	27.00	26.45	26.50	47,788
27 Jan 26	26.60000 -0.10	26.65	26.25	26.60	40,956
26 Jan 26	26.70000 +0.30	26.70	26.05	26.45	31,249
23 Jan 26	26.40000 +0.45	26.40	25.70	26.05	54,602
22 Jan 26	25.95000 +1.45	25.95	24.70	24.70	66,815
21 Jan 26	24.50000 -0.40	25.00	24.25	24.65	49,510
20 Jan 26	24.90000 -1.20	26.20	24.70	26.20	74,655
19 Jan 26	26.10000 +0.35	26.20	25.25	25.25	26,768
16 Jan 26	25.75000 -0.05	25.95	25.40	25.95	32,427
15 Jan 26	25.80000 +0.20	25.90	25.40	25.75	29,343
14 Jan 26	25.60000 -0.25	26.00	25.05	25.75	45,736
13 Jan 26	25.85000 -0.20	25.95	25.45	25.95	37,730
12 Jan 26	26.05000 +0.25	26.10	25.65	25.85	27,693
09 Jan 26	25.80000 -0.20	26.35	25.65	26.30	36,430
08 Jan 26	26.00000 -0.20	26.25	25.60	26.25	29,396
07 Jan 26	26.20000 +0.15	26.40	25.95	26.05	46,601
06 Jan 26	26.05000 -0.05	26.15	25.65	25.95	23,966
05 Jan 26	26.10000 +1.20	26.10	24.95	24.95	91,470
02 Jan 26	24.90000 +0.15	24.90	24.05	24.15	22,690
30 Dec 25	24.75000 +0.10	25.00	24.40	24.45	18,011
29 Dec 25	24.65000 +0.40	25.00	24.35	24.35	28,437
23 Dec 25	24.25000 -0.05	24.40	24.05	24.40	35,189
22 Dec 25	24.30000 -0.05	24.60	24.05	24.35	29,932
19 Dec 25	24.35000 +0.75	24.40	23.75	24.10	230,115
18 Dec 25	23.60000 +0.10	23.85	23.20	23.45	46,985
17 Dec 25	23.50000 +0.45	23.50	22.80	23.00	27,815
16 Dec 25	23.05000 -0.15	23.35	22.65	23.00	36,742
15 Dec 25	23.20000 -0.20	23.55	23.15	23.45	32,501
12 Dec 25	23.40000 -0.30	24.00	23.20	23.75	25,711
11 Dec 25	23.70000 +0.10	24.00	23.45	23.60	13,074
10 Dec 25	23.60000 -0.15	23.90	23.50	23.60	31,277
09 Dec 25	23.75000 -0.20	24.30	23.65	23.65	36,343
08 Dec 25	23.95000 -0.25	24.45	23.95	24.20	26,448
05 Dec 25	24.20000 -0.05	24.65	24.10	24.30	29,982
04 Dec 25	24.25000 +0.00	24.45	24.05	24.45	22,949
03 Dec 25	24.25000 -0.05	24.60	24.10	24.45	17,894
02 Dec 25	24.30000 +0.25	24.40	24.00	24.25	35,311
01 Dec 25	24.05000 -0.20	24.25	23.80	24.10	22,923
28 Nov 25	24.25000 +0.70	24.60	23.55	23.65	58,014
27 Nov 25	23.55000 +0.30	23.65	23.15	23.15	24,096
26 Nov 25	23.25000 -0.10	23.55	23.15	23.45	30,306
25 Nov 25	23.35000 +0.20	23.40	22.80	23.05	30,046
24 Nov 25	23.15000 +1.40	23.15	21.60	21.60	125,743
21 Nov 25	21.75000 +0.40	21.85	21.05	21.05	22,206
20 Nov 25	21.35000 -0.05	21.50	21.20	21.50	7,106
19 Nov 25	21.40000 +0.10	21.75	20.95	21.10	16,863
18 Nov 25	21.30000 -0.60	21.70	21.30	21.65	52,051
17 Nov 25	21.90000 +0.30	22.00	21.60	21.95	25,608
14 Nov 25	21.60000 -0.20	21.90	21.20	21.90	5,273
13 Nov 25	21.80000 +0.05	21.95	21.70	21.75	8,839
12 Nov 25	21.75000 +0.40	22.10	21.35	21.60	23,270
11 Nov 25	21.35000 -0.05	21.50	20.80	21.30	26,224
10 Nov 25	21.40000 -0.15	21.75	21.00	21.75	27,102
07 Nov 25	21.55000 +0.20	21.55	21.15	21.45	12,607
06 Nov 25	21.35000 +0.15	21.40	21.00	21.25	19,406
05 Nov 25	21.20000 -0.30	21.55	21.20	21.55	25,700
04 Nov 25	21.50000 -0.10	21.65	21.20	21.60	25,216
03 Nov 25	21.60000 +0.20	21.75	21.45	21.50	14,823
31 Oct 25	21.40000 -0.40	21.85	20.95	21.75	35,491
30 Oct 25	21.80000 +0.00	22.00	21.60	21.65	11,464
29 Oct 25	21.80000 -0.50	22.25	21.75	22.25	38,613
28 Oct 25	22.30000 +1.00	22.30	21.25	21.30	32,421
27 Oct 25	21.30000 -0.20	21.60	21.25	21.55	11,664
24 Oct 25	21.50000 -0.10	21.85	21.30	21.85	13,337
23 Oct 25	21.60000 -0.15	21.80	21.40	21.75	27,720
22 Oct 25	21.75000 -0.05	22.05	21.60	21.85	30,386
21 Oct 25	21.80000 -0.60	22.50	21.80	22.10	51,657
20 Oct 25	22.40000 +2.42	22.40	20.45	20.60	131,661
17 Oct 25	19.98000 +0.18	20.10	19.62	19.76	42,073
16 Oct 25	19.80000 -0.40	20.25	19.78	20.20	33,857
15 Oct 25	20.20000 +0.10	20.45	20.20	20.25	18,095
14 Oct 25	20.10000 -0.10	20.25	20.10	20.20	13,647
13 Oct 25	20.20000 +0.00	20.40	20.15	20.20	18,544
10 Oct 25	20.20000 +0.20	20.20	19.80	19.96	28,443
09 Oct 25	20.00000 +0.02	20.35	20.00	20.05	19,443
08 Oct 25	19.98000 -0.17	20.20	19.90	20.00	14,469
07 Oct 25	20.15000 -0.20	20.55	19.94	20.55	34,850
06 Oct 25	20.35000 +0.00	20.60	20.05	20.05	17,924
03 Oct 25	20.35000 +0.15	20.60	20.20	20.40	27,001
02 Oct 25	20.20000 +0.05	20.30	20.00	20.25	26,542
01 Oct 25	20.15000 +0.05	20.35	20.10	20.15	17,246
30 Sep 25	20.10000 -0.05	20.25	19.98	20.20	16,135
29 Sep 25	20.15000 +0.15	20.20	19.98	19.98	8,785
26 Sep 25	20.00000 -0.05	20.10	19.60	19.98	40,929
25 Sep 25	20.05000 -0.15	20.15	19.90	20.15	28,194
24 Sep 25	20.20000 +0.32	20.30	19.72	19.72	44,152
23 Sep 25	19.88000 -0.62	20.30	19.76	20.20	33,882
22 Sep 25	20.50000 -0.10	20.75	20.40	20.40	12,958
19 Sep 25	20.60000 -0.25	21.15	20.30	20.95	422,977
18 Sep 25	20.85000 +0.10	21.20	20.80	20.80	46,180
17 Sep 25	20.75000 +0.05	21.05	20.70	20.70	31,783
16 Sep 25	20.70000 -0.10	21.00	20.70	20.70	29,981
15 Sep 25	20.80000 +0.25	21.05	20.50	20.50	34,719
12 Sep 25	20.55000 +0.10	20.95	20.40	20.55	40,817
11 Sep 25	20.45000 +0.25	20.70	20.30	20.30	30,769
10 Sep 25	20.20000 -0.30	20.60	20.10	20.45	20,504
09 Sep 25	20.50000 +0.35	20.65	20.00	20.00	16,688
08 Sep 25	20.15000 +0.31	20.50	19.72	19.84	42,127
05 Sep 25	19.84000 +0.10	19.88	19.60	19.88	10,586
04 Sep 25	19.74000 -0.20	20.00	19.74	19.98	19,102
03 Sep 25	19.94000 -0.26	20.20	19.74	20.20	19,836
02 Sep 25	20.20000 -0.50	20.85	19.90	20.85	18,407
01 Sep 25	20.70000 +0.25	21.20	20.30	21.20	33,568
29 Aug 25	20.45000 +0.10	20.75	20.15	20.30	33,414
28 Aug 25	20.35000 -0.70	21.10	20.35	21.05	33,914
27 Aug 25	21.05000 +0.40	21.05	20.40	20.40	32,989
26 Aug 25	20.65000 +1.03	21.05	19.54	19.64	288,034
25 Aug 25	19.62000 -0.93	20.40	19.24	20.25	124,100
22 Aug 25	20.55000 +0.99	20.60	19.68	19.74	199,146
21 Aug 25	19.56000 +0.68	19.58	18.88	18.90	49,538
20 Aug 25	18.88000 -0.10	18.98	18.88	18.94	27,401
19 Aug 25	18.98000 +0.00	19.02	18.80	19.00	30,971
18 Aug 25	18.98000 +0.34	19.00	18.50	18.62	71,017
15 Aug 25	18.64000 -0.08	18.76	18.64	18.76	22,745
14 Aug 25	18.72000 -0.06	18.90	18.56	18.80	50,042
13 Aug 25	18.78000 +0.22	18.78	18.50	18.56	59,600
12 Aug 25	18.56000 +0.06	18.56	18.46	18.46	41,868
11 Aug 25	18.50000 +0.02	18.50	18.44	18.50	26,295
08 Aug 25	18.48000 -0.02	18.54	18.48	18.52	27,600
07 Aug 25	18.50000 -0.02	18.52	18.48	18.52	73,850
06 Aug 25	18.52000 +0.04	18.60	18.48	18.58	47,746
05 Aug 25	18.48000 -0.02	18.56	18.48	18.52	44,007
04 Aug 25	18.50000 +0.04	18.52	18.46	18.50	34,623
01 Aug 25	18.46000 +0.00	18.52	18.46	18.50	66,630
31 Jul 25	18.46000 -0.04	18.58	18.46	18.58	97,325
30 Jul 25	18.50000 -0.14	18.60	18.50	18.50	27,376
29 Jul 25	18.64000 +0.06	18.68	18.54	18.60	62,377
28 Jul 25	18.58000 +0.08	18.58	18.50	18.56	53,254
25 Jul 25	18.50000 -0.12	18.58	18.50	18.52	30,213
24 Jul 25	18.62000 +0.14	18.62	18.50	18.54	31,132
23 Jul 25	18.48000 -0.02	18.54	18.48	18.52	48,873
22 Jul 25	18.50000 +0.02	18.52	18.48	18.50	57,543
21 Jul 25	18.48000 +0.00	18.54	18.48	18.50	31,757
18 Jul 25	18.48000 +0.00	18.60	18.48	18.60	80,555
17 Jul 25	18.48000 -0.02	18.60	18.48	18.58	153,205
16 Jul 25	18.50000 +0.00	18.78	18.50	18.54	60,311
15 Jul 25	18.50000 -0.38	18.86	18.50	18.84	57,495
14 Jul 25	18.88000 +0.38	18.88	18.56	18.56	66,363
11 Jul 25	18.50000 -0.10	18.68	18.50	18.52	149,339
10 Jul 25	18.60000 +0.02	18.64	18.52	18.58	456,435
09 Jul 25	18.58000 -0.02	18.70	18.50	18.52	87,838
08 Jul 25	18.60000 +0.02	18.62	18.54	18.56	54,559
07 Jul 25	18.58000 +0.00	18.64	18.52	18.62	40,198
04 Jul 25	18.58000 -0.06	18.78	18.58	18.60	32,534
03 Jul 25	18.64000 +0.04	18.64	18.54	18.62	94,795
02 Jul 25	18.60000 -0.08	18.72	18.52	18.62	314,352
01 Jul 25	18.68000 +0.04	19.00	18.62	18.70	223,341
30 Jun 25	18.64000 -0.16	18.70	18.50	18.58	346,771
27 Jun 25	18.80000 +0.00	18.90	18.74	18.80	112,493
26 Jun 25	18.80000 +0.14	19.14	18.68	18.70	237,579
25 Jun 25	18.66000 +0.10	18.68	18.54	18.64	186,226
24 Jun 25	18.56000 -0.12	18.74	18.50	18.72	131,070
23 Jun 25	18.68000 +0.16	18.72	18.50	18.50	157,692
20 Jun 25	18.52000 -0.12	18.70	18.52	18.60	830,470
19 Jun 25	18.64000 +0.02	18.68	18.52	18.52	107,636
18 Jun 25	18.62000 +0.20	18.68	18.40	18.40	237,780
17 Jun 25	18.42000 +0.02	18.42	18.36	18.36	153,880
16 Jun 25	18.40000 -0.02	18.48	18.38	18.38	111,163
13 Jun 25	18.42000 +0.04	18.44	18.32	18.36	128,287
12 Jun 25	18.38000 +0.02	18.42	18.34	18.34	142,094
11 Jun 25	18.36000 -0.04	18.44	18.36	18.36	118,416
10 Jun 25	18.40000 +0.02	18.44	18.26	18.34	303,601
09 Jun 25	18.38000 -0.02	18.46	18.38	18.46	48,781
06 Jun 25	18.40000 +0.08	18.46	18.36	18.38	77,934
05 Jun 25	18.32000 +0.06	18.50	18.28	18.28	192,269
04 Jun 25	18.26000 +0.02	18.32	18.26	18.26	101,306
03 Jun 25	18.24000 -0.02	18.32	18.24	18.26	79,335
02 Jun 25	18.26000 +0.02	18.30	18.20	18.24	119,616
30 May 25	18.24000 -0.02	18.28	18.20	18.26	133,894
29 May 25	18.26000 +0.04	18.26	18.20	18.26	51,669
28 May 25	18.22000 -0.04	18.32	18.22	18.24	75,769
27 May 25	18.26000 +0.02	18.28	18.20	18.22	105,159
26 May 25	18.24000 +0.12	18.28	18.20	18.22	73,974
23 May 25	18.12000 -0.18	18.34	18.12	18.28	391,013
22 May 25	18.30000 +0.00	18.32	18.28	18.28	147,254
21 May 25	18.30000 +0.00	18.36	18.26	18.28	205,437
20 May 25	18.30000 -0.04	18.34	18.28	18.28	171,453
19 May 25	18.34000 -0.16	18.40	18.20	18.34	324,386
16 May 25	18.50000 +3.12	18.90	18.10	18.50	856,898
15 May 25	15.38000 -0.08	15.50	15.26	15.32	43,264
14 May 25	15.46000 -0.36	15.78	15.32	15.76	58,853
13 May 25	15.82000 -0.08	15.92	15.52	15.90	71,044
12 May 25	15.90000 +0.00	16.60	15.36	16.16	104,089
09 May 25	15.90000 +0.30	16.00	15.50	15.74	60,558
08 May 25	15.60000 -0.30	15.92	15.40	15.92	81,192
07 May 25	15.90000 -0.16	16.10	15.34	16.04	146,248
06 May 25	16.06000 +0.04	16.16	15.88	16.04	76,126
05 May 25	16.02000 +0.02	16.16	15.96	16.00	45,881
02 May 25	16.00000 +0.36	16.08	15.70	15.80	82,089
30 Apr 25	15.64000 +0.16	15.64	15.18	15.36	76,259
29 Apr 25	15.48000 +0.00	15.98	15.40	15.98	24,521
28 Apr 25	15.48000 -0.28	15.82	15.38	15.58	66,956
25 Apr 25	15.76000 +0.08	15.78	15.60	15.66	28,326
24 Apr 25	15.68000 -0.04	15.84	15.54	15.84	50,673
23 Apr 25	15.72000 +0.02	16.10	15.54	16.00	54,446
22 Apr 25	15.70000 +0.18	15.74	15.38	15.40	48,345
17 Apr 25	15.52000 -0.16	15.64	15.40	15.62	43,774
16 Apr 25	15.68000 +0.42	15.68	15.18	15.18	63,059
15 Apr 25	15.26000 +0.26	15.26	15.06	15.10	54,196
14 Apr 25	15.00000 +0.36	15.10	14.80	14.96	66,758
11 Apr 25	14.64000 +0.50	14.88	14.02	14.28	115,545
10 Apr 25	14.14000 +0.10	14.48	14.02	14.38	97,640
09 Apr 25	14.04000 -0.16	14.18	13.78	13.90	142,068
08 Apr 25	14.20000 +0.20	14.38	13.96	14.20	68,499
07 Apr 25	14.00000 +0.02	14.42	13.46	13.90	643,113
04 Apr 25	13.98000 -0.94	14.82	13.86	14.82	166,443
03 Apr 25	14.92000 -0.24	15.26	14.80	14.86	121,060
02 Apr 25	15.16000 -0.04	15.26	15.00	15.20	123,352
01 Apr 25	15.20000 +0.02	15.30	15.02	15.12	83,941
31 Mar 25	15.18000 +0.14	15.18	14.78	14.88	204,335
28 Mar 25	15.04000 -0.52	15.62	14.92	15.38	74,623
27 Mar 25	15.56000 +0.94	15.56	14.46	14.46	167,480
26 Mar 25	14.62000 +0.12	14.86	13.80	14.00	912,745
25 Mar 25	14.50000 -0.02	14.70	14.44	14.50	60,677
24 Mar 25	14.52000 -0.06	14.82	14.22	14.60	96,610
21 Mar 25	14.58000 -0.02	14.74	14.46	14.58	58,135
20 Mar 25	14.60000 -0.32	14.98	14.46	14.98	33,010
19 Mar 25	14.92000 +0.14	15.38	14.70	14.96	132,629
18 Mar 25	14.78000 +0.18	14.98	14.38	14.72	82,741
17 Mar 25	14.60000 +0.34	14.78	14.34	14.48	60,919
14 Mar 25	14.26000 +0.04	14.48	14.10	14.24	56,898
13 Mar 25	14.22000 +0.20	14.22	13.90	14.00	48,073
12 Mar 25	14.02000 +0.02	14.28	13.98	14.10	49,344
11 Mar 25	14.00000 -0.12	14.32	13.98	14.02	92,801
10 Mar 25	14.12000 +0.04	14.24	13.72	14.22	114,785
07 Mar 25	14.08000 -0.06	14.28	13.80	14.16	66,488
06 Mar 25	14.14000 +0.44	14.18	13.64	13.88	72,556
05 Mar 25	13.70000 +0.54	13.96	13.40	13.48	90,152
04 Mar 25	13.16000 -0.34	13.52	13.08	13.46	75,056
03 Mar 25	13.50000 +0.46	13.50	12.88	13.02	93,155
28 Feb 25	13.04000 -0.18	13.44	13.02	13.18	77,209
27 Feb 25	13.22000 -0.08	13.26	13.12	13.20	36,049
26 Feb 25	13.30000 +0.28	13.30	13.00	13.02	75,168
25 Feb 25	13.02000 +0.16	13.14	12.88	12.88	121,449
24 Feb 25	12.86000 +0.16	13.12	12.74	12.92	78,572
21 Feb 25	12.70000 +0.24	12.74	12.44	12.44	94,469
20 Feb 25	12.46000 +0.16	12.60	12.26	12.26	93,940
19 Feb 25	12.30000 +0.32	12.42	11.96	12.00	104,941
18 Feb 25	11.98000 +0.14	12.16	11.90	11.92	53,406
17 Feb 25	11.84000 +0.24	12.18	11.64	11.64	100,605
14 Feb 25	11.60000 -0.88	11.96	11.42	11.80	380,122
13 Feb 25	12.48000 -0.04	12.60	12.30	12.56	35,835
12 Feb 25	12.52000 -0.06	12.64	12.36	12.60	32,354
11 Feb 25	12.58000 +0.08	12.58	12.34	12.50	31,462
10 Feb 25	12.50000 +0.26	12.62	12.26	12.30	83,442
07 Feb 25	12.24000 +0.06	12.30	12.18	12.18	40,790
06 Feb 25	12.18000 +0.12	12.26	12.12	12.18	35,352
05 Feb 25	12.06000 +0.14	12.10	11.88	12.00	32,602
04 Feb 25	11.92000 -0.12	12.10	11.92	12.06	66,319
03 Feb 25	12.04000 -0.18	12.16	11.82	12.04	67,959
31 Jan 25	12.22000 -0.02	12.46	12.16	12.32	78,943
30 Jan 25	12.24000 +0.54	12.28	11.74	11.74	86,355
29 Jan 25	11.70000 +0.06	11.72	11.60	11.72	37,320
28 Jan 25	11.64000 +0.20	11.78	11.38	11.52	41,665
27 Jan 25	11.44000 +0.12	11.50	11.18	11.18	34,299
24 Jan 25	11.32000 +0.14	11.46	11.16	11.20	36,941
23 Jan 25	11.18000 -0.12	11.40	11.12	11.36	65,504
22 Jan 25	11.30000 -0.14	11.54	11.30	11.44	64,876
21 Jan 25	11.44000 -0.08	11.52	11.40	11.46	27,902
20 Jan 25	11.52000 +0.04	11.64	11.48	11.48	25,252
17 Jan 25	11.48000 -0.04	11.84	11.48	11.56	55,545
16 Jan 25	11.52000 +0.20	11.62	11.42	11.42	57,531
15 Jan 25	11.32000 +0.22	11.56	11.10	11.10	44,457
14 Jan 25	11.10000 -0.24	11.34	11.10	11.26	50,403
13 Jan 25	11.34000 -0.34	11.72	11.30	11.72	57,813
10 Jan 25	11.68000 -0.24	12.14	11.64	11.92	73,028
09 Jan 25	11.92000 +0.06	11.98	11.76	11.86	34,591
08 Jan 25	11.86000 -0.30	12.08	11.68	12.00	78,219
07 Jan 25	12.16000 +0.30	12.62	11.96	11.96	89,176
06 Jan 25	11.86000 +0.06	12.10	11.66	11.80	67,393
03 Jan 25	11.80000 -0.08	12.00	11.78	11.86	79,977
02 Jan 25	11.88000 -0.72	12.56	11.80	12.56	113,645
30 Dec 24	12.60000 +0.58	12.60	11.98	12.00	274,689
27 Dec 24	12.02000 +0.56	12.06	11.40	11.40	155,821
23 Dec 24	11.46000 +0.14	11.46	11.16	11.36	110,840
20 Dec 24	11.32000 -0.06	11.34	11.14	11.30	311,905
19 Dec 24	11.38000 -0.16	11.44	11.30	11.44	71,058
18 Dec 24	11.54000 -0.10	11.70	11.44	11.64	61,962
17 Dec 24	11.64000 -0.44	12.06	11.60	11.98	77,060
16 Dec 24	12.08000 -0.04	12.12	11.76	11.82	81,835
13 Dec 24	12.12000 -0.24	12.48	12.10	12.30	26,534
12 Dec 24	12.36000 -0.32	12.74	12.36	12.62	71,176
11 Dec 24	12.68000 -0.16	12.94	12.68	12.84	50,842
10 Dec 24	12.84000 +0.20	12.98	12.62	12.70	50,302
09 Dec 24	12.64000 +0.50	12.84	12.20	12.44	94,478
06 Dec 24	12.14000 +0.02	12.28	12.00	12.20	53,510
05 Dec 24	12.12000 +0.34	12.16	11.72	11.72	54,910
04 Dec 24	11.78000 +0.26	11.86	11.50	11.56	43,188
03 Dec 24	11.52000 -0.20	11.84	11.52	11.68	55,428
02 Dec 24	11.72000 -0.18	11.94	11.58	11.92	46,339
29 Nov 24	11.90000 -0.06	12.04	11.78	12.02	99,390
28 Nov 24	11.96000 -0.12	12.18	11.92	12.02	45,895
27 Nov 24	12.08000 +0.18	12.14	11.90	11.90	30,089
26 Nov 24	11.90000 -0.20	12.18	11.90	12.16	29,151
25 Nov 24	12.10000 +0.08	12.20	12.00	12.20	67,403
22 Nov 24	12.02000 +0.10	12.22	12.00	12.00	45,227
21 Nov 24	11.92000 +0.06	12.06	11.78	11.88	104,394
20 Nov 24	11.86000 +0.20	11.86	11.66	11.68	101,630
19 Nov 24	11.66000 -0.12	11.78	11.32	11.70	71,363
18 Nov 24	11.78000 +0.18	12.10	11.60	11.60	57,317
15 Nov 24	11.60000 -0.16	11.90	11.58	11.66	39,014
14 Nov 24	11.76000 -0.04	11.92	11.58	11.82	57,986
13 Nov 24	11.80000 -0.20	12.08	11.74	12.00	76,176
12 Nov 24	12.00000 -0.92	12.90	11.62	12.90	244,591
11 Nov 24	12.92000 +0.04	13.06	12.88	12.88	58,428
08 Nov 24	12.88000 -0.14	13.10	12.86	13.10	12,741
07 Nov 24	13.02000 +0.14	13.10	12.88	12.88	20,699
06 Nov 24	12.88000 -0.16	13.24	12.88	13.12	15,347
05 Nov 24	13.04000 -0.06	13.20	12.96	13.14	19,320
04 Nov 24	13.10000 +0.08	13.14	12.96	13.10	29,523
01 Nov 24	13.02000 +0.08	13.14	12.94	13.00	18,274
31 Oct 24	12.94000 +0.08	12.98	12.70	12.76	24,390
30 Oct 24	12.86000 -0.30	13.22	12.74	13.22	58,056
29 Oct 24	13.16000 -0.34	13.58	13.14	13.58	26,087
28 Oct 24	13.50000 +0.08	13.58	13.30	13.32	80,013
25 Oct 24	13.42000 +0.02	13.44	13.30	13.40	30,168
24 Oct 24	13.40000 -0.26	13.78	13.40	13.58	57,739
23 Oct 24	13.66000 -0.16	13.90	13.46	13.82	68,556
22 Oct 24	13.82000 -0.34	14.22	13.74	14.22	34,736
21 Oct 24	14.16000 -0.36	14.78	14.16	14.62	33,999
18 Oct 24	14.52000 +0.12	15.12	14.16	14.42	83,318
17 Oct 24	14.40000 +0.34	14.50	14.04	14.14	58,495
16 Oct 24	14.06000 +0.28	14.06	13.60	13.72	36,953
15 Oct 24	13.78000 +0.20	13.82	13.56	13.74	21,133
14 Oct 24	13.58000 -0.16	13.82	13.58	13.74	46,697
11 Oct 24	13.74000 +0.04	13.82	13.52	13.58	25,315
10 Oct 24	13.70000 -0.06	13.92	13.70	13.80	28,659
09 Oct 24	13.76000 +0.02	13.90	13.40	13.40	15,948
08 Oct 24	13.74000 -0.24	13.92	13.58	13.80	20,720
07 Oct 24	13.98000 +0.26	13.98	13.52	13.56	28,690
04 Oct 24	13.72000 +0.26	13.74	13.42	13.42	18,905
03 Oct 24	13.46000 +0.00	13.68	13.38	13.52	44,827
02 Oct 24	13.46000 -0.24	13.76	13.46	13.68	86,773
01 Oct 24	13.70000 +0.04	14.04	13.64	13.76	46,788
30 Sep 24	13.66000 -0.32	14.12	13.60	14.12	33,157
27 Sep 24	13.98000 +0.08	14.08	13.88	14.06	43,181
26 Sep 24	13.90000 +0.28	14.00	13.60	13.62	37,321
25 Sep 24	13.62000 -0.28	13.84	13.60	13.78	25,100
24 Sep 24	13.90000 +0.26	13.90	13.36	13.62	56,776
23 Sep 24	13.64000 +0.10	13.64	13.52	13.54	21,450
20 Sep 24	13.54000 -0.06	13.70	13.40	13.70	75,274
19 Sep 24	13.60000 +0.06	13.74	13.54	13.64	31,244
18 Sep 24	13.54000 +0.20	13.68	13.34	13.34	26,187
17 Sep 24	13.34000 -0.08	13.50	13.30	13.48	31,774
16 Sep 24	13.42000 -0.06	13.58	13.40	13.58	30,313
13 Sep 24	13.48000 +0.04	13.70	13.46	13.46	27,559
12 Sep 24	13.44000 -0.12	13.78	13.44	13.70	38,353
11 Sep 24	13.56000 -0.08	13.84	13.50	13.78	28,267
10 Sep 24	13.64000 -0.30	14.06	13.64	14.04	24,318
09 Sep 24	13.94000 +0.04	14.02	13.88	13.88	25,092
06 Sep 24	13.90000 -0.10	14.08	13.84	14.06	35,675
05 Sep 24	14.00000 -0.24	14.26	13.96	14.14	20,467
04 Sep 24	14.24000 -0.06	14.28	13.86	14.02	30,613
03 Sep 24	14.30000 -0.22	14.48	14.06	14.44	43,218
02 Sep 24	14.52000 +0.10	14.80	14.30	14.40	38,948
30 Aug 24	14.42000 +0.20	14.42	14.16	14.32	78,320
29 Aug 24	14.22000 -0.12	14.44	14.12	14.32	39,822
28 Aug 24	14.34000 +0.20	14.94	14.04	14.08	74,367
27 Aug 24	14.14000 +0.38	14.32	13.70	13.78	74,443
26 Aug 24	13.76000 +0.06	13.80	13.50	13.78	24,355
23 Aug 24	13.70000 +0.28	13.74	13.50	13.50	44,746
22 Aug 24	13.42000 -0.14	13.58	13.42	13.56	31,663
21 Aug 24	13.56000 +0.26	13.58	13.30	13.32	37,632
20 Aug 24	13.30000 -0.06	13.44	13.10	13.10	51,930
19 Aug 24	13.36000 +0.32	13.60	13.10	13.10	75,398
16 Aug 24	13.04000 +0.02	13.14	12.94	13.06	33,635
15 Aug 24	13.02000 +0.00	13.06	12.68	12.68	41,757
14 Aug 24	13.02000 +0.48	13.36	12.70	12.70	79,121
13 Aug 24	12.54000 -0.02	12.68	12.38	12.50	39,347
12 Aug 24	12.56000 -0.08	12.82	12.30	12.64	85,734
09 Aug 24	12.64000 +0.04	12.78	12.40	12.60	59,396
08 Aug 24	12.60000 -0.74	13.40	12.46	13.40	60,210
07 Aug 24	13.34000 +0.12	13.50	13.06	13.16	63,206
06 Aug 24	13.22000 +0.48	13.22	12.60	12.80	98,742
05 Aug 24	12.74000 -1.94	13.12	11.98	13.00	456,818
02 Aug 24	14.68000 +0.04	14.82	13.78	14.50	96,962
01 Aug 24	14.64000 -0.24	14.94	14.64	14.82	44,244
31 Jul 24	14.88000 -0.26	15.24	14.84	15.24	59,939
30 Jul 24	15.14000 -0.06	15.28	15.08	15.28	34,577
29 Jul 24	15.20000 -0.14	15.50	15.12	15.38	39,384
26 Jul 24	15.34000 -0.10	15.58	15.24	15.58	22,351
25 Jul 24	15.44000 +0.04	15.56	15.26	15.48	18,712
24 Jul 24	15.40000 -0.04	15.46	14.92	15.36	52,856
23 Jul 24	15.44000 -0.20	15.62	15.38	15.56	30,993
22 Jul 24	15.64000 -0.04	15.90	15.58	15.60	35,993
19 Jul 24	15.68000 -0.08	15.90	15.50	15.90	60,876
18 Jul 24	15.76000 -0.04	16.10	15.70	15.70	24,555
17 Jul 24	15.80000 +0.06	15.88	15.66	15.82	45,497
16 Jul 24	15.74000 +0.00	15.82	15.66	15.70	86,896
15 Jul 24	15.74000 -0.26	15.90	15.60	15.90	36,429
12 Jul 24	16.00000 -0.12	16.22	15.96	16.12	35,398
11 Jul 24	16.12000 +0.24	16.20	15.74	15.74	33,586
10 Jul 24	15.88000 +0.18	16.04	15.78	15.98	42,657
09 Jul 24	15.70000 -0.26	16.08	15.70	16.08	38,438
08 Jul 24	15.96000 -0.06	16.22	15.96	16.00	42,992
05 Jul 24	16.02000 +0.02	16.18	15.98	15.98	15,856
04 Jul 24	16.00000 -0.04	16.10	15.90	16.08	15,583
03 Jul 24	16.04000 +0.12	16.16	15.80	16.02	58,645
02 Jul 24	15.92000 -0.08	16.26	15.86	16.26	23,131
01 Jul 24	16.00000 +0.06	16.22	15.88	16.08	23,620
28 Jun 24	15.94000 -0.06	16.08	15.80	15.80	25,690
27 Jun 24	16.00000 +0.00	16.06	15.90	15.90	21,682
26 Jun 24	16.00000 -0.02	16.08	15.92	15.92	20,989
25 Jun 24	16.02000 +0.06	16.06	15.80	15.80	26,956
24 Jun 24	15.96000 +0.00	16.00	15.84	15.90	64,196
21 Jun 24	15.96000 -0.16	16.20	15.90	16.02	65,408
20 Jun 24	16.12000 +0.16	16.12	15.92	15.98	30,333
19 Jun 24	15.96000 -0.20	16.16	15.96	16.10	9,941
18 Jun 24	16.16000 +0.04	16.22	16.08	16.16	17,159
17 Jun 24	16.12000 +0.04	16.24	15.98	16.20	22,266
14 Jun 24	16.08000 -0.14	16.32	15.86	16.22	79,321
13 Jun 24	16.22000 -0.44	16.64	16.02	16.58	95,480
12 Jun 24	16.66000 -0.44	17.16	16.54	17.16	52,169
11 Jun 24	17.10000 -0.34	17.44	17.10	17.38	54,743
10 Jun 24	17.44000 +0.02	17.46	17.24	17.36	53,143
07 Jun 24	17.42000 -0.08	17.78	17.36	17.70	36,914
06 Jun 24	17.50000 -0.40	17.94	17.50	17.90	33,829
05 Jun 24	17.90000 +0.16	17.90	17.62	17.74	37,440
04 Jun 24	17.74000 +0.02	17.80	17.66	17.66	66,368
03 Jun 24	17.72000 +0.26	17.74	17.40	17.50	78,773
31 May 24	17.46000 -0.04	17.50	17.20	17.44	74,965
30 May 24	17.50000 +0.18	17.50	17.20	17.20	16,239
29 May 24	17.32000 -0.08	17.54	17.22	17.54	26,615
28 May 24	17.40000 +0.00	17.68	17.30	17.48	83,111
27 May 24	17.40000 -0.10	17.58	17.36	17.40	38,250
24 May 24	17.50000 +0.30	17.58	16.90	16.98	79,022
23 May 24	17.20000 -0.34	17.60	17.16	17.56	55,047
22 May 24	17.54000 -0.02	17.68	17.42	17.58	47,662
21 May 24	17.56000 -0.18	17.78	17.50	17.60	33,293
20 May 24	17.74000 +0.16	17.76	17.54	17.62	30,923
17 May 24	17.58000 +0.02	17.68	17.42	17.42	43,552
16 May 24	17.56000 +0.02	17.68	17.22	17.58	40,852
15 May 24	17.54000 -0.06	17.90	17.30	17.68	51,203
14 May 24	17.60000 +0.00	17.82	17.50	17.62	80,972
13 May 24	17.60000 +0.78	17.78	16.46	16.46	213,069
10 May 24	16.82000 +0.06	16.92	16.52	16.82	44,546
09 May 24	16.76000 +0.14	17.10	16.24	16.78	80,971
08 May 24	16.62000 +0.08	16.66	15.80	16.54	92,811
07 May 24	16.54000 +0.14	16.98	16.30	16.40	71,659
06 May 24	16.40000 +0.22	16.50	16.08	16.20	31,616
03 May 24	16.18000 -0.24	16.56	16.04	16.42	46,978
02 May 24	16.42000 -0.08	16.72	16.40	16.50	23,813
30 Apr 24	16.50000 -0.50	16.98	16.26	16.98	45,932
29 Apr 24	17.00000 +0.12	17.06	16.38	16.78	45,709
26 Apr 24	16.88000 +0.32	17.12	16.64	16.64	87,711
25 Apr 24	16.56000 -0.08	16.76	16.46	16.54	66,178
24 Apr 24	16.64000 +0.04	16.72	16.42	16.46	31,775
23 Apr 24	16.60000 +0.14	16.70	16.52	16.52	25,182
22 Apr 24	16.46000 +0.42	16.56	16.08	16.08	42,977
19 Apr 24	16.04000 +0.10	16.12	15.82	15.90	33,633
18 Apr 24	15.94000 +0.24	15.94	15.56	15.66	53,963
17 Apr 24	15.70000 +0.06	15.90	15.54	15.60	47,442
16 Apr 24	15.64000 -0.22	15.76	15.44	15.66	93,109
15 Apr 24	15.86000 -0.26	16.10	15.80	16.10	24,907
12 Apr 24	16.12000 +0.00	16.50	16.06	16.16	29,350
11 Apr 24	16.12000 +0.02	16.22	16.02	16.02	25,929
10 Apr 24	16.10000 +0.20	16.20	15.82	16.00	41,122
09 Apr 24	15.90000 -0.24	16.12	15.84	16.02	29,362
08 Apr 24	16.14000 +0.04	16.14	15.82	16.10	63,610
05 Apr 24	16.10000 +0.20	16.12	15.72	15.72	44,771
04 Apr 24	15.90000 -0.06	16.04	15.80	15.96	29,692
03 Apr 24	15.96000 +0.16	16.00	15.70	15.80	43,523
02 Apr 24	15.80000 -0.22	16.44	15.80	15.80	37,504
28 Mar 24	16.02000 -0.28	16.46	15.76	16.34	82,196
27 Mar 24	16.30000 +0.42	16.56	16.06	16.16	139,827
26 Mar 24	15.88000 +0.06	16.04	15.74	15.80	55,836
25 Mar 24	15.82000 +0.22	15.84	15.08	15.46	60,004
22 Mar 24	15.60000 -0.50	16.08	15.48	16.08	162,298
21 Mar 24	16.10000 -0.70	16.52	15.60	16.30	161,559
20 Mar 24	16.80000 +0.14	17.00	16.40	17.00	64,125
19 Mar 24	16.66000 -0.16	16.76	16.48	16.74	45,884
18 Mar 24	16.82000 -0.10	17.06	16.74	17.06	37,027
15 Mar 24	16.92000 +0.04	17.10	16.86	16.92	174,688
14 Mar 24	16.88000 +0.26	16.90	16.64	16.64	46,232
13 Mar 24	16.62000 -0.08	16.90	16.46	16.70	87,663
12 Mar 24	16.70000 +0.22	16.72	16.34	16.40	51,640
11 Mar 24	16.48000 -0.46	17.00	16.44	16.96	109,705
08 Mar 24	16.94000 -0.20	17.26	16.80	17.26	53,118
07 Mar 24	17.14000 +0.06	17.24	16.96	16.98	27,729
06 Mar 24	17.08000 -0.14	17.28	17.08	17.14	46,175
05 Mar 24	17.22000 +0.04	17.26	17.02	17.08	26,046
04 Mar 24	17.18000 -0.26	17.48	17.08	17.40	48,981
01 Mar 24	17.44000 +0.36	17.50	17.16	17.22	25,908
29 Feb 24	17.08000 +0.00	17.16	16.90	17.08	32,723
28 Feb 24	17.08000 +0.06	17.18	16.80	17.18	41,066
27 Feb 24	17.02000 +0.12	17.08	16.68	16.84	32,777
26 Feb 24	16.90000 -0.18	17.08	16.84	16.98	43,591
23 Feb 24	17.08000 -0.12	17.24	16.94	17.14	46,578
22 Feb 24	17.20000 -0.10	17.44	17.10	17.12	28,797
21 Feb 24	17.30000 -0.30	17.62	17.22	17.62	43,436
20 Feb 24	17.60000 +0.12	17.72	17.06	17.34	57,412
19 Feb 24	17.48000 +0.02	17.56	17.16	17.28	50,614
16 Feb 24	17.46000 -0.26	17.80	17.42	17.80	55,938
15 Feb 24	17.72000 +0.04	17.82	17.42	17.78	43,024
14 Feb 24	17.68000 -0.42	18.06	17.64	17.94	88,777
13 Feb 24	18.10000 -0.40	18.54	18.02	18.14	60,838
12 Feb 24	18.50000 +0.28	18.60	18.10	18.34	56,076
09 Feb 24	18.22000 +0.50	18.42	17.66	17.66	116,330
08 Feb 24	17.72000 -0.06	17.84	17.56	17.68	44,072
07 Feb 24	17.78000 -0.06	17.92	17.56	17.86	59,944
06 Feb 24	17.84000 -0.18	18.12	17.60	18.08	65,338
05 Feb 24	18.02000 -0.18	18.36	17.98	18.04	33,689
02 Feb 24	18.20000 -0.06	18.56	18.20	18.22	28,858
01 Feb 24	18.26000 -0.10	18.46	18.20	18.36	33,020
31 Jan 24	18.36000 -0.28	18.68	18.04	18.50	77,994
30 Jan 24	18.64000 +0.04	18.76	18.50	18.74	35,013
29 Jan 24	18.60000 -0.40	19.00	18.48	19.00	35,112
26 Jan 24	19.00000 -0.02	19.14	18.88	19.00	42,619
25 Jan 24	19.02000 -0.42	19.68	18.66	19.42	129,021
24 Jan 24	19.44000 +0.34	19.78	19.22	19.30	495,861
23 Jan 24	19.10000 +0.04	19.28	18.74	19.16	84,767
22 Jan 24	19.06000 +0.28	19.32	18.94	19.04	102,717
19 Jan 24	18.78000 -0.12	19.02	18.68	18.98	35,906
18 Jan 24	18.90000 +0.02	18.98	18.72	18.98	37,137
17 Jan 24	18.88000 +0.04	18.88	18.50	18.70	34,241
16 Jan 24	18.84000 -0.18	19.00	18.60	19.00	27,432
15 Jan 24	19.02000 +0.36	19.02	18.54	18.78	40,018
12 Jan 24	18.66000 +0.26	18.78	18.46	18.46	43,364
11 Jan 24	18.40000 -0.44	18.84	18.34	18.82	47,363
10 Jan 24	18.84000 -0.16	19.06	18.70	19.00	47,335
09 Jan 24	19.00000 +0.50	19.00	18.36	18.44	66,498
08 Jan 24	18.50000 +0.22	18.50	18.06	18.24	33,012
05 Jan 24	18.28000 +0.20	18.30	17.96	18.12	36,081
04 Jan 24	18.08000 +0.32	18.08	17.48	17.56	51,663
03 Jan 24	17.76000 -0.56	18.32	17.66	18.32	62,864
02 Jan 24	18.32000 +0.18	18.60	18.12	18.30	120,771
29 Dec 23	18.14000 -0.08	18.36	18.14	18.16	14,460
28 Dec 23	18.22000 +0.08	18.48	18.04	18.16	44,898
27 Dec 23	18.14000 +0.00	18.44	17.88	18.34	64,983
22 Dec 23	18.14000 +0.64	18.20	17.36	17.44	159,507
21 Dec 23	17.50000 -0.36	17.88	17.04	17.86	85,706
20 Dec 23	17.86000 +1.86	17.88	16.40	17.00	238,086
19 Dec 23	16.00000 +0.00	16.22	15.84	15.92	83,755
18 Dec 23	16.00000 +0.08	16.04	15.68	15.76	57,746
15 Dec 23	15.92000 -0.18	16.28	15.90	16.28	81,895
14 Dec 23	16.10000 +0.12	16.46	16.04	16.04	37,704
13 Dec 23	15.98000 -0.22	16.50	15.72	16.38	61,911
12 Dec 23	16.20000 -0.20	16.42	16.08	16.08	44,229
11 Dec 23	16.40000 -0.06	16.42	16.14	16.36	42,019
08 Dec 23	16.46000 -0.12	16.80	16.38	16.80	37,234
07 Dec 23	16.58000 -0.16	16.70	16.02	16.52	43,466
06 Dec 23	16.74000 +0.18	16.80	16.46	16.64	31,962
05 Dec 23	16.56000 +0.16	16.62	16.32	16.48	24,821
04 Dec 23	16.40000 -0.74	17.16	16.30	16.62	140,895
01 Dec 23	17.14000 +0.36	17.14	16.70	16.86	59,746
30 Nov 23	16.78000 +0.28	16.86	16.48	16.52	108,462
29 Nov 23	16.50000 +0.30	16.58	16.12	16.12	62,715
28 Nov 23	16.20000 -0.04	16.24	15.92	16.12	36,966
27 Nov 23	16.24000 +0.04	16.40	16.14	16.14	44,968
24 Nov 23	16.20000 +0.06	16.20	15.92	16.20	47,402
23 Nov 23	16.14000 -0.12	16.36	15.90	16.16	49,973
22 Nov 23	16.26000 +0.20	16.40	16.06	16.20	43,069
21 Nov 23	16.06000 -0.10	16.20	16.04	16.04	28,296
20 Nov 23	16.16000 +0.12	16.32	16.06	16.06	40,870
17 Nov 23	16.04000 +0.50	16.14	15.52	15.70	81,999
16 Nov 23	15.54000 -0.22	15.86	15.42	15.74	47,298
15 Nov 23	15.76000 -0.34	16.22	15.66	16.12	75,023
14 Nov 23	16.10000 -0.24	16.44	15.96	16.44	73,948
13 Nov 23	16.34000 +0.10	16.52	15.66	16.20	67,805
10 Nov 23	16.24000 -0.52	16.78	16.12	16.36	113,929
09 Nov 23	16.76000 -0.08	16.94	16.60	16.88	43,618
08 Nov 23	16.84000 -0.22	17.08	16.60	16.98	98,233
07 Nov 23	17.06000 +0.64	17.72	16.38	16.50	208,065
06 Nov 23	16.42000 -0.04	16.64	16.26	16.60	36,462
03 Nov 23	16.46000 +0.08	16.46	16.20	16.24	33,976
02 Nov 23	16.38000 +0.24	16.54	16.16	16.28	37,342
01 Nov 23	16.14000 -0.08	16.34	16.10	16.34	33,982
31 Oct 23	16.22000 -0.04	16.48	16.14	16.36	95,482
30 Oct 23	16.26000 +0.18	16.26	15.98	16.04	53,236
27 Oct 23	16.08000 +0.06	16.20	15.90	16.08	58,577
26 Oct 23	16.02000 +0.22	16.12	15.56	15.66	103,167
25 Oct 23	15.80000 -0.52	16.48	15.66	16.48	88,801
24 Oct 23	16.32000 +0.26	16.68	16.08	16.48	137,029
23 Oct 23	16.06000 -0.10	16.30	15.80	16.06	102,523
20 Oct 23	16.16000 +0.08	16.28	15.36	15.98	200,006
19 Oct 23	16.08000 -0.30	16.38	16.00	16.26	72,474
18 Oct 23	16.38000 -0.26	16.74	16.38	16.54	82,782
17 Oct 23	16.64000 +0.44	16.86	16.14	16.14	126,770
16 Oct 23	16.20000 -0.18	16.40	16.04	16.40	68,702
13 Oct 23	16.38000 -0.06	16.52	16.24	16.42	49,963
12 Oct 23	16.44000 -0.24	16.84	16.36	16.68	74,845
11 Oct 23	16.68000 +0.20	17.44	16.62	16.96	165,509
10 Oct 23	16.48000 +0.24	16.48	16.10	16.40	60,672
09 Oct 23	16.24000 +0.18	16.58	15.98	16.04	96,397
06 Oct 23	16.06000 +0.28	16.06	15.74	15.86	120,730
05 Oct 23	15.78000 +0.12	15.78	15.42	15.48	55,536
04 Oct 23	15.66000 +0.10	15.68	15.34	15.44	84,750
03 Oct 23	15.56000 -0.30	15.88	15.48	15.70	55,731
02 Oct 23	15.86000 -0.16	16.32	15.80	16.02	78,165
29 Sep 23	16.02000 +0.58	16.14	15.46	15.56	84,063
28 Sep 23	15.44000 -0.10	15.66	15.40	15.54	114,467
27 Sep 23	15.54000 -0.22	15.74	15.50	15.64	67,795
26 Sep 23	15.76000 -0.38	16.16	15.66	16.06	153,859
25 Sep 23	16.14000 -0.46	16.70	16.04	16.54	126,871
22 Sep 23	16.60000 +0.30	16.86	16.22	16.22	105,454
21 Sep 23	16.30000 +0.16	16.34	15.50	16.00	130,251
20 Sep 23	16.14000 -0.12	16.34	16.00	16.30	72,566
19 Sep 23	16.26000 +0.20	16.26	15.94	15.96	80,349
18 Sep 23	16.06000 +0.22	16.18	15.40	15.76	140,562
15 Sep 23	15.84000 -0.16	16.38	15.72	15.98	202,981
14 Sep 23	16.00000 +0.98	16.12	15.20	15.80	183,560
13 Sep 23	15.02000 +0.40	16.26	14.44	14.54	450,927
12 Sep 23	14.62000 +0.22	14.70	14.36	14.36	40,943
11 Sep 23	14.40000 +0.34	14.40	14.02	14.10	124,186
08 Sep 23	14.06000 -0.02	14.20	13.90	14.20	53,167
07 Sep 23	14.08000 -0.10	14.26	13.92	14.20	86,219
06 Sep 23	14.18000 +0.24	14.24	13.88	13.88	116,995
05 Sep 23	13.94000 +0.28	14.10	13.60	13.60	157,051
04 Sep 23	13.66000 -0.14	13.90	13.60	13.80	56,734
01 Sep 23	13.80000 +0.08	13.88	13.60	13.88	59,215
31 Aug 23	13.72000 +0.08	13.74	13.54	13.64	89,178
30 Aug 23	13.64000 +0.22	13.76	13.44	13.44	121,408
29 Aug 23	13.42000 +0.16	13.50	13.26	13.26	78,330
28 Aug 23	13.26000 +0.46	13.26	12.84	12.88	80,648
25 Aug 23	12.80000 -0.08	12.94	12.78	12.80	32,127
24 Aug 23	12.88000 +0.10	12.90	12.72	12.90	60,125
23 Aug 23	12.78000 +0.02	12.86	12.64	12.68	46,737
22 Aug 23	12.76000 +0.18	12.90	12.50	12.90	109,283
21 Aug 23	12.58000 +0.04	12.90	12.56	12.56	89,091
18 Aug 23	12.54000 +0.48	12.82	12.38	12.40	325,418
17 Aug 23	12.06000 +0.04	12.18	12.00	12.00	57,784
16 Aug 23	12.02000 -0.04	12.20	11.98	12.20	54,779
15 Aug 23	12.06000 +0.04	12.20	11.90	12.20	65,021
14 Aug 23	12.02000 +0.20	12.06	11.78	11.84	55,166
11 Aug 23	11.82000 -0.02	11.92	11.62	11.66	84,849
10 Aug 23	11.84000 -0.08	12.02	11.76	12.00	86,641
09 Aug 23	11.92000 -0.06	12.06	11.74	12.00	162,410
08 Aug 23	11.98000 -0.02	12.10	11.84	12.04	111,902
07 Aug 23	12.00000 -0.10	12.08	11.82	12.00	153,521
04 Aug 23	12.10000 -0.62	12.88	12.00	12.88	185,652
03 Aug 23	12.72000 +0.72	12.96	12.10	12.50	288,589
02 Aug 23	12.00000 +1.76	12.06	10.12	10.58	579,433
01 Aug 23	10.24000 -0.12	10.40	10.24	10.34	80,512
31 Jul 23	10.36000 +0.08	10.48	10.16	10.36	75,085
28 Jul 23	10.28000 +0.14	10.30	10.10	10.10	42,811
27 Jul 23	10.14000 +0.10	10.20	10.00	10.14	61,855
26 Jul 23	10.04000 -0.06	10.18	9.90	9.96	44,463
25 Jul 23	10.10000 +0.00	10.44	10.08	10.44	42,088
24 Jul 23	10.10000 +0.00	10.28	9.98	10.08	49,032
21 Jul 23	10.10000 +0.00	10.24	10.00	10.04	42,207
20 Jul 23	10.10000 -0.02	10.16	9.94	9.94	35,623
19 Jul 23	10.12000 +0.02	10.36	10.10	10.14	31,100
18 Jul 23	10.10000 +0.10	10.44	9.90	10.02	131,681
17 Jul 23	10.00000 -0.12	10.14	9.94	10.06	37,193
14 Jul 23	10.12000 -0.10	10.32	10.12	10.18	29,829
13 Jul 23	10.22000 +0.16	10.32	10.02	10.02	84,098
12 Jul 23	10.06000 +0.45	10.24	9.92	10.14	169,459
11 Jul 23	9.61000 +0.11	9.66	9.52	9.56	75,337
10 Jul 23	9.50000 +0.04	9.61	9.39	9.39	68,555
07 Jul 23	9.46000 -0.42	9.88	9.40	9.80	166,590
06 Jul 23	9.88000 -0.11	10.08	9.82	9.91	113,636
05 Jul 23	9.99000 -0.01	9.99	9.83	9.94	62,410
04 Jul 23	10.00000 -0.14	10.24	10.00	10.16	74,821
03 Jul 23	10.14000 +0.06	10.24	10.06	10.12	35,025
30 Jun 23	10.08000 +0.02	10.16	10.04	10.08	55,917
29 Jun 23	10.06000 -0.08	10.20	9.92	10.10	54,777
28 Jun 23	10.14000 -0.04	10.44	10.12	10.38	58,714
27 Jun 23	10.18000 +0.32	10.18	9.88	9.94	88,278
26 Jun 23	9.86000 -0.03	10.18	9.80	10.18	93,065
23 Jun 23	9.89000 +0.01	10.06	9.76	9.84	91,824
22 Jun 23	9.88000 -0.44	10.28	9.84	10.28	172,087
21 Jun 23	10.32000 +0.04	10.42	10.22	10.28	60,406
20 Jun 23	10.28000 -0.10	10.42	10.28	10.42	71,359
19 Jun 23	10.38000 -0.06	10.38	9.92	10.08	105,886
16 Jun 23	10.44000 +0.02	10.48	10.26	10.44	109,387
15 Jun 23	10.42000 +0.02	10.42	10.28	10.38	51,459
14 Jun 23	10.40000 +0.00	10.60	10.40	10.42	53,643
13 Jun 23	10.40000 +0.12	10.46	10.10	10.24	115,246
12 Jun 23	10.28000 -0.30	10.60	10.28	10.60	35,938
09 Jun 23	10.58000 +0.06	10.60	10.40	10.58	30,827
08 Jun 23	10.52000 -0.02	10.54	10.42	10.52	47,773
07 Jun 23	10.54000 -0.04	10.66	10.46	10.54	37,875
06 Jun 23	10.58000 -0.12	10.70	10.34	10.70	65,806
05 Jun 23	10.70000 +0.28	10.76	10.50	10.50	62,751
02 Jun 23	10.42000 +0.24	10.56	10.22	10.22	87,265
01 Jun 23	10.18000 +0.18	10.30	9.97	10.06	65,206
31 May 23	10.00000 +0.02	10.00	9.78	10.00	365,849
30 May 23	9.98000 -0.04	10.06	9.92	10.00	99,908
29 May 23	10.02000 -0.04	10.12	9.98	10.12	51,421
26 May 23	10.06000 -0.02	10.10	9.82	10.04	96,774
25 May 23	10.08000 -0.36	10.46	10.00	10.46	79,418
24 May 23	10.44000 -0.16	10.62	10.42	10.62	56,197
23 May 23	10.60000 +0.10	10.62	10.42	10.42	33,976
22 May 23	10.50000 -0.24	10.78	10.38	10.74	80,805
19 May 23	10.74000 +0.46	10.86	10.50	10.74	114,087
18 May 23	10.28000 +0.12	10.36	10.20	10.20	33,344
17 May 23	10.16000 -0.24	10.30	10.10	10.30	68,541
16 May 23	10.40000 -0.20	10.58	10.32	10.48	74,899
15 May 23	10.60000 +0.28	10.64	10.38	10.42	96,754
12 May 23	10.32000 -0.34	10.64	10.20	10.64	151,910
11 May 23	10.66000 +0.18	10.78	10.40	10.52	128,297
10 May 23	10.48000 +0.06	10.52	10.18	10.20	89,004
09 May 23	10.42000 +0.02	10.42	10.28	10.40	58,200
08 May 23	10.40000 +0.06	10.46	10.24	10.30	54,131
05 May 23	10.34000 +0.12	10.40	10.26	10.30	66,194
04 May 23	10.22000 +0.08	10.30	10.06	10.06	105,966
03 May 23	10.14000 -0.12	10.28	9.98	10.24	77,854
02 May 23	10.26000 -0.32	10.60	10.16	10.52	108,267
28 Apr 23	10.58000 +0.10	10.68	10.40	10.46	78,764
27 Apr 23	10.48000 +0.16	10.50	10.22	10.26	127,273
26 Apr 23	10.32000 +0.06	10.34	10.06	10.20	124,723
25 Apr 23	10.26000 -0.14	10.42	10.22	10.40	116,749
24 Apr 23	10.40000 -0.24	10.62	10.38	10.60	56,033
21 Apr 23	10.64000 +0.28	10.64	10.26	10.34	93,878
20 Apr 23	10.36000 -0.18	10.64	10.34	10.40	116,431
19 Apr 23	10.54000 +0.04	10.56	10.40	10.48	56,840
18 Apr 23	10.50000 -0.14	10.76	10.48	10.68	76,276
17 Apr 23	10.64000 +0.22	10.74	10.46	10.46	104,831
14 Apr 23	10.42000 +0.14	10.54	10.28	10.30	104,858
13 Apr 23	10.28000 +0.28	10.32	10.00	10.02	90,171
12 Apr 23	10.00000 -0.10	10.20	9.94	10.02	66,877
11 Apr 23	10.10000 -0.02	10.28	10.00	10.16	77,964
06 Apr 23	10.12000 +0.27	10.12	9.70	9.70	114,021
05 Apr 23	9.85000 -0.08	9.99	9.73	9.94	81,640
04 Apr 23	9.93000 -0.09	10.22	9.91	10.04	111,157
03 Apr 23	10.02000 -0.10	10.22	9.98	10.14	146,759
31 Mar 23	10.12000 +0.12	10.32	9.97	10.06	325,090
30 Mar 23	10.00000 -0.72	10.77	9.91	10.77	390,736
29 Mar 23	10.72000 +0.13	10.75	10.52	10.59	198,494
28 Mar 23	10.59000 -0.31	11.08	10.58	11.08	155,451
27 Mar 23	10.90000 +0.03	11.02	10.82	11.00	95,346
24 Mar 23	10.87000 -0.26	11.11	10.84	11.10	92,062
23 Mar 23	11.13000 -0.04	11.20	11.00	11.02	56,708
22 Mar 23	11.17000 -0.02	11.25	10.99	11.25	91,745
21 Mar 23	11.19000 +0.18	11.37	11.07	11.11	67,491
20 Mar 23	11.01000 -0.13	11.09	10.90	11.02	144,409
17 Mar 23	11.14000 -0.45	11.64	11.08	11.52	704,361
16 Mar 23	11.59000 -0.01	11.81	11.40	11.81	71,565
15 Mar 23	11.60000 +0.09	11.70	11.42	11.53	120,480
14 Mar 23	11.51000 +0.30	11.63	11.22	11.28	100,950
13 Mar 23	11.21000 -0.15	11.36	11.01	11.36	125,892
10 Mar 23	11.36000 -0.18	11.71	11.18	11.40	180,258
09 Mar 23	11.54000 -0.56	12.14	11.54	12.08	106,941
08 Mar 23	12.10000 -0.06	12.25	12.03	12.12	67,680
07 Mar 23	12.16000 -0.29	12.61	12.11	12.28	104,158
06 Mar 23	12.45000 +0.16	12.51	12.15	12.26	124,660
03 Mar 23	12.29000 +0.35	12.29	11.95	11.95	81,656
02 Mar 23	11.94000 +0.30	11.99	11.43	11.54	88,300
01 Mar 23	11.64000 +0.30	11.80	11.31	11.40	82,258
28 Feb 23	11.34000 -0.34	11.65	11.34	11.65	119,385
27 Feb 23	11.68000 -0.05	11.86	11.67	11.77	101,996
24 Feb 23	11.73000 -0.99	12.64	11.70	12.62	311,850
23 Feb 23	12.72000 -0.44	13.18	12.72	13.18	103,007
22 Feb 23	13.16000 +0.03	13.32	12.92	13.06	86,626
21 Feb 23	13.13000 +0.09	13.34	12.95	12.95	135,384
20 Feb 23	13.04000 +0.65	13.10	12.44	12.44	80,622
17 Feb 23	12.39000 +0.15	12.49	12.16	12.20	64,680
16 Feb 23	12.24000 +0.02	12.51	12.10	12.10	85,216
15 Feb 23	12.22000 -0.03	12.53	12.05	12.32	166,919
14 Feb 23	12.25000 +0.07	12.43	12.20	12.20	59,538
13 Feb 23	12.18000 -0.19	12.45	12.08	12.40	54,031
10 Feb 23	12.37000 -0.33	12.60	12.37	12.57	64,230
09 Feb 23	12.70000 -0.26	12.99	12.60	12.89	76,788
08 Feb 23	12.96000 +0.10	13.18	12.91	12.91	64,107
07 Feb 23	12.86000 +0.09	12.86	12.61	12.86	38,168
06 Feb 23	12.77000 -0.02	12.84	12.62	12.73	50,861
03 Feb 23	12.79000 -0.37	13.16	12.74	13.16	47,079
02 Feb 23	13.16000 +0.37	13.23	12.78	12.80	81,358
01 Feb 23	12.79000 -0.03	12.90	12.73	12.90	34,206
31 Jan 23	12.82000 +0.12	12.91	12.57	12.67	49,512
30 Jan 23	12.70000 -0.19	12.98	12.57	12.91	62,941
27 Jan 23	12.89000 +0.04	13.04	12.83	12.90	76,895
26 Jan 23	12.85000 +0.05	13.01	12.72	12.74	98,769
25 Jan 23	12.80000 -0.05	12.85	12.60	12.85	55,489
24 Jan 23	12.85000 +0.01	12.93	12.68	12.88	89,021
23 Jan 23	12.84000 +0.13	12.96	12.67	12.76	93,965
20 Jan 23	12.71000 +0.30	12.71	12.41	12.47	80,624
19 Jan 23	12.41000 -0.14	12.52	12.33	12.50	122,616
18 Jan 23	12.55000 -0.17	12.71	12.43	12.71	62,023
17 Jan 23	12.72000 +0.33	12.75	12.31	12.37	172,250
16 Jan 23	12.39000 +0.43	12.53	11.84	12.00	155,613
13 Jan 23	11.96000 +0.24	12.11	11.71	11.71	144,525
12 Jan 23	11.72000 -0.04	11.94	11.68	11.77	150,899
11 Jan 23	11.76000 -0.27	12.10	11.66	11.98	110,185
10 Jan 23	12.03000 -0.11	12.16	11.95	12.11	76,096
09 Jan 23	12.14000 -0.10	12.37	11.92	12.29	75,974
06 Jan 23	12.24000 +0.13	12.26	12.06	12.17	95,173
05 Jan 23	12.11000 +0.02	12.30	12.04	12.07	81,192
04 Jan 23	12.09000 +0.27	12.19	11.84	11.89	114,858
03 Jan 23	11.82000 +0.13	11.90	11.60	11.66	99,262
02 Jan 23	11.69000 +0.09	11.78	11.54	11.64	28,795
30 Dec 22	11.60000 -0.08	11.79	11.57	11.69	43,643
29 Dec 22	11.68000 +0.12	11.68	11.32	11.55	137,710
28 Dec 22	11.56000 +0.11	11.60	11.33	11.42	58,275
27 Dec 22	11.45000 -0.01	11.56	11.40	11.53	78,486
23 Dec 22	11.46000 +0.11	11.52	11.20	11.39	48,872
22 Dec 22	11.35000 -0.24	11.74	11.25	11.59	112,974
21 Dec 22	11.59000 +0.33	11.60	11.25	11.31	51,868
20 Dec 22	11.26000 -0.18	11.44	11.22	11.44	81,249
19 Dec 22	11.44000 +0.13	11.54	11.24	11.43	54,637
16 Dec 22	11.31000 -0.42	11.74	11.24	11.73	149,449
15 Dec 22	11.73000 -0.28	12.03	11.50	11.99	133,534
14 Dec 22	12.01000 -0.50	12.47	11.95	12.46	103,518
13 Dec 22	12.51000 -0.05	12.76	12.43	12.58	80,354
12 Dec 22	12.56000 -0.18	12.72	12.51	12.68	39,059
09 Dec 22	12.74000 -0.01	12.82	12.62	12.82	35,249
08 Dec 22	12.75000 -0.07	12.82	12.49	12.80	71,839
07 Dec 22	12.82000 -0.33	13.09	12.78	13.09	76,833
06 Dec 22	13.15000 -0.26	13.41	13.06	13.40	55,446
05 Dec 22	13.41000 -0.08	13.74	13.40	13.48	56,309
02 Dec 22	13.49000 -0.35	13.81	13.47	13.81	44,522
01 Dec 22	13.84000 +0.07	14.08	13.67	13.92	63,163
30 Nov 22	13.77000 +0.25	13.86	13.49	13.60	99,571
29 Nov 22	13.52000 +0.06	13.60	13.34	13.42	83,384
28 Nov 22	13.46000 -0.57	13.84	13.37	13.84	41,725
25 Nov 22	14.03000 +0.17	14.07	13.76	13.94	38,760
24 Nov 22	13.86000 +0.32	14.00	13.59	13.59	49,824
23 Nov 22	13.54000 -0.01	13.61	13.30	13.47	86,589
22 Nov 22	13.55000 +0.04	13.68	13.34	13.48	37,658
21 Nov 22	13.51000 -0.04	13.60	13.46	13.55	33,986
18 Nov 22	13.55000 +0.07	13.58	13.38	13.44	53,073
17 Nov 22	13.48000 -0.16	13.73	13.15	13.59	50,607
16 Nov 22	13.64000 -0.36	14.09	13.53	14.07	48,251
15 Nov 22	14.00000 -0.33	14.34	13.91	14.34	55,636
14 Nov 22	14.33000 +0.41	14.38	13.92	14.06	61,995
11 Nov 22	13.92000 -0.36	14.51	13.72	14.45	98,739
10 Nov 22	14.28000 -0.08	14.52	14.06	14.49	53,171
09 Nov 22	14.36000 +0.13	14.37	14.13	14.28	30,139
08 Nov 22	14.23000 +0.11	14.40	14.18	14.19	29,638
07 Nov 22	14.12000 +0.10	14.17	13.82	13.82	43,104
04 Nov 22	14.02000 +0.29	14.05	13.53	13.85	48,579
03 Nov 22	13.73000 -0.02	13.83	13.57	13.66	59,516
02 Nov 22	13.75000 -0.01	13.84	13.45	13.84	62,471
01 Nov 22	13.76000 +0.42	13.76	13.36	13.40	75,183
31 Oct 22	13.34000 +0.29	13.34	12.96	12.96	56,269
28 Oct 22	13.05000 +0.12	13.08	12.78	12.78	36,137
27 Oct 22	12.93000 +0.02	12.97	12.71	12.90	50,015
26 Oct 22	12.91000 +0.14	12.94	12.70	12.70	74,624
25 Oct 22	12.77000 +0.27	12.79	12.50	12.50	64,453
24 Oct 22	12.50000 +0.02	12.70	12.33	12.55	53,516
21 Oct 22	12.48000 -0.36	12.77	12.37	12.72	78,292
20 Oct 22	12.84000 -0.32	13.11	12.73	13.02	44,922
19 Oct 22	13.16000 -0.04	13.30	12.98	13.30	54,546
18 Oct 22	13.20000 +0.20	13.32	13.00	13.14	122,523
17 Oct 22	13.00000 +0.01	13.08	12.87	12.99	80,226
14 Oct 22	12.99000 +0.03	13.22	12.89	13.10	73,575
13 Oct 22	12.96000 +0.04	13.07	12.73	12.78	61,969
12 Oct 22	12.92000 -0.20	13.30	12.84	13.18	94,901
11 Oct 22	13.12000 -0.12	13.21	12.98	13.21	272,645
10 Oct 22	13.24000 -0.14	13.44	13.19	13.38	211,762
07 Oct 22	13.38000 -0.14	13.69	13.38	13.60	78,407
06 Oct 22	13.52000 -0.08	13.64	13.43	13.63	34,147
05 Oct 22	13.60000 -0.63	14.06	13.49	14.06	50,286
04 Oct 22	14.23000 +0.21	14.42	14.14	14.26	56,404
03 Oct 22	14.02000 +0.45	14.02	13.45	13.69	62,944
30 Sep 22	13.57000 +0.14	13.71	13.46	13.68	67,076
29 Sep 22	13.43000 -0.42	14.02	13.24	13.96	60,415
28 Sep 22	13.85000 +0.10	13.85	13.36	13.60	88,008
27 Sep 22	13.75000 -0.13	14.08	13.74	14.02	69,045
26 Sep 22	13.88000 -0.35	14.28	13.88	14.19	74,833
23 Sep 22	14.23000 -0.58	14.76	14.23	14.49	108,526
22 Sep 22	14.81000 -0.17	14.97	14.70	14.95	56,523
21 Sep 22	14.98000 -0.02	15.06	14.80	14.86	123,809
20 Sep 22	15.00000 -0.39	15.36	14.70	15.28	99,295
19 Sep 22	15.39000 -0.10	15.50	14.91	15.38	58,553
16 Sep 22	15.49000 +0.05	15.49	15.15	15.45	454,611
15 Sep 22	15.44000 -0.38	15.99	15.40	15.99	91,212
14 Sep 22	15.82000 -0.07	15.95	15.73	15.85	86,157
13 Sep 22	15.89000 -0.37	16.39	15.85	16.36	334,821
12 Sep 22	16.26000 +0.22	16.39	16.01	16.10	41,822
09 Sep 22	16.04000 +0.45	16.13	15.71	15.71	46,838
08 Sep 22	15.59000 -0.38	15.99	15.50	15.91	52,259
07 Sep 22	15.97000 -0.12	16.11	15.92	15.92	33,894
06 Sep 22	16.09000 +0.09	16.21	15.94	16.04	44,659
05 Sep 22	16.00000 -0.16	16.03	15.40	15.69	50,850
02 Sep 22	16.16000 +0.15	16.21	15.96	16.19	21,289
01 Sep 22	16.01000 +0.01	16.11	15.87	16.02	54,037
31 Aug 22	16.00000 -0.18	16.37	15.95	16.28	57,668
30 Aug 22	16.18000 +0.19	16.40	15.96	15.96	32,732
29 Aug 22	15.99000 -0.17	16.12	15.85	16.01	34,961
26 Aug 22	16.16000 -0.09	16.41	16.15	16.26	38,823
25 Aug 22	16.25000 +0.00	16.42	16.15	16.15	27,250
24 Aug 22	16.25000 -0.06	16.39	16.14	16.39	26,949
23 Aug 22	16.31000 -0.10	16.57	16.30	16.40	31,177
22 Aug 22	16.41000 -0.43	16.78	16.34	16.67	39,601
19 Aug 22	16.84000 +0.05	16.98	16.70	16.70	48,021
18 Aug 22	16.79000 -0.37	17.28	16.79	17.28	42,162
17 Aug 22	17.16000 -0.34	17.50	17.04	17.50	50,370
16 Aug 22	17.50000 +0.35	17.75	17.34	17.35	44,300
15 Aug 22	17.15000 -0.10	17.36	16.89	17.36	48,331
12 Aug 22	17.25000 +0.20	17.34	17.06	17.34	47,014
11 Aug 22	17.05000 +0.00	17.24	16.90	17.24	29,655
10 Aug 22	17.05000 -0.14	17.40	16.92	17.40	75,507
09 Aug 22	17.19000 -0.08	17.33	17.12	17.27	28,112
08 Aug 22	17.27000 +0.26	17.32	16.99	17.03	33,246
05 Aug 22	17.01000 -0.03	17.49	16.91	16.94	61,768
04 Aug 22	17.04000 +0.44	17.04	15.94	16.50	96,477
03 Aug 22	16.60000 +0.02	16.80	16.45	16.55	50,739
02 Aug 22	16.58000 -0.14	16.77	16.56	16.75	31,136
01 Aug 22	16.72000 -0.21	17.74	16.65	17.04	27,792
29 Jul 22	16.93000 +0.32	16.98	16.64	16.70	44,886
28 Jul 22	16.61000 -0.07	16.78	16.44	16.58	52,753
27 Jul 22	16.68000 +0.01	16.71	16.36	16.71	50,293
26 Jul 22	16.67000 -0.53	17.05	16.64	17.05	46,787
25 Jul 22	17.20000 -0.03	17.43	17.09	17.09	38,225
22 Jul 22	17.23000 -0.13	17.40	17.10	17.30	46,816
21 Jul 22	17.36000 -0.06	17.58	17.18	17.38	75,116
20 Jul 22	17.42000 -0.28	18.01	17.38	17.84	57,358
19 Jul 22	17.70000 +0.03	17.79	17.35	17.79	38,187
18 Jul 22	17.67000 +0.03	17.89	17.52	17.52	61,809
15 Jul 22	17.64000 +0.24	18.13	17.52	17.52	54,939
14 Jul 22	17.40000 -0.23	17.69	17.40	17.50	46,227
13 Jul 22	17.63000 -0.31	18.10	17.56	18.03	31,209
12 Jul 22	17.94000 -0.01	17.99	17.65	17.79	28,430
11 Jul 22	17.95000 -0.27	18.25	17.86	18.25	33,659
08 Jul 22	18.22000 +0.23	18.22	17.81	17.99	35,169
07 Jul 22	17.99000 +0.05	18.12	17.84	18.06	34,944
06 Jul 22	17.94000 +0.12	18.04	17.66	17.66	54,894
05 Jul 22	17.82000 -0.51	18.60	17.82	18.58	59,582
04 Jul 22	18.33000 +0.22	18.59	18.17	18.30	72,989
01 Jul 22	18.11000 +0.11	18.14	17.76	17.76	40,322
30 Jun 22	18.00000 -0.31	18.27	17.87	18.00	66,519
29 Jun 22	18.31000 -0.37	18.73	18.17	18.40	51,768
28 Jun 22	18.68000 +0.13	18.89	18.54	18.55	57,951
27 Jun 22	18.55000 +0.11	18.60	18.46	18.51	41,147
24 Jun 22	18.44000 +0.27	18.53	18.17	18.45	45,893
23 Jun 22	18.17000 -0.15	18.43	18.06	18.43	46,569
22 Jun 22	18.32000 -0.02	18.32	18.02	18.20	34,603
21 Jun 22	18.34000 -0.40	19.00	18.25	18.92	67,318
20 Jun 22	18.74000 +0.07	18.79	18.50	18.70	20,475
17 Jun 22	18.67000 +0.13	18.90	18.37	18.90	85,332
16 Jun 22	18.54000 -0.22	18.69	18.38	18.54	50,549
15 Jun 22	18.76000 +0.20	18.93	18.54	18.93	79,356
14 Jun 22	18.56000 -0.11	18.85	18.50	18.60	46,855
13 Jun 22	18.67000 -0.09	18.90	18.42	18.90	73,661
10 Jun 22	18.76000 -0.35	19.01	18.60	18.95	47,894
09 Jun 22	19.11000 -0.02	19.28	18.93	19.28	50,190
08 Jun 22	19.13000 -0.29	19.52	19.00	19.50	157,922
07 Jun 22	19.42000 -0.12	19.42	19.11	19.12	65,500
06 Jun 22	19.54000 -0.15	20.50	19.44	20.50	34,253
03 Jun 22	19.69000 +0.07	19.86	19.60	19.63	50,836
02 Jun 22	19.62000 +0.17	19.78	19.47	19.58	45,260
01 Jun 22	19.45000 +0.04	19.59	19.28	19.41	51,866
31 May 22	19.41000 -0.20	20.40	19.29	20.40	86,983
30 May 22	19.61000 +0.08	19.73	19.34	19.68	45,999
27 May 22	19.53000 -0.18	19.81	19.40	19.80	38,890
26 May 22	19.71000 +0.21	19.71	19.43	19.46	42,762
25 May 22	19.50000 +0.45	19.52	19.19	19.25	57,761
24 May 22	19.05000 -0.12	19.22	18.80	18.84	125,882
23 May 22	19.17000 +0.24	19.17	18.76	18.90	43,842
20 May 22	18.93000 +0.02	19.10	18.91	18.91	37,604
19 May 22	18.91000 -0.17	19.02	18.72	19.02	69,738
18 May 22	19.08000 -0.49	20.20	19.08	20.20	65,838
17 May 22	19.57000 +0.15	19.63	19.38	19.62	43,828
16 May 22	19.42000 -0.30	20.00	19.30	20.00	43,345
13 May 22	19.72000 +0.11	20.06	19.53	19.53	57,717
12 May 22	19.61000 -0.14	20.00	19.49	19.75	98,222
11 May 22	19.75000 +0.42	19.82	19.25	19.25	47,786
10 May 22	19.33000 -0.14	20.20	19.33	20.20	79,634
09 May 22	19.47000 +0.20	19.67	19.19	19.19	52,115
06 May 22	19.27000 -0.93	20.02	18.99	19.77	192,214
05 May 22	20.20000 +0.04	20.46	20.12	20.38	102,619
04 May 22	20.16000 -0.04	20.26	19.94	20.14	74,441
03 May 22	20.20000 +0.12	20.30	19.98	20.08	59,818
02 May 22	20.08000 +0.06	20.36	19.81	20.02	63,393
29 Apr 22	20.02000 -0.92	20.92	20.02	20.78	85,123
28 Apr 22	20.94000 +0.22	21.18	20.62	20.62	44,766
27 Apr 22	20.72000 -0.02	20.84	20.52	20.56	55,432
26 Apr 22	20.74000 -0.10	21.06	20.72	21.06	29,395
25 Apr 22	20.84000 +0.02	21.14	20.74	20.84	36,496
22 Apr 22	20.82000 -0.22	21.24	20.80	21.08	33,171
21 Apr 22	21.04000 -0.26	21.50	21.04	21.50	38,676
20 Apr 22	21.30000 +0.10	21.38	21.02	21.02	34,226
19 Apr 22	21.20000 +0.14	21.24	20.90	20.90	63,143
14 Apr 22	21.06000 +0.28	21.22	20.90	20.96	48,321
13 Apr 22	20.78000 -0.10	20.98	20.42	20.66	58,270
12 Apr 22	20.88000 -0.24	21.00	20.78	20.88	72,299
11 Apr 22	21.12000 +0.12	21.40	20.92	21.02	83,332
08 Apr 22	21.00000 +0.28	21.04	20.70	20.70	48,015
07 Apr 22	20.72000 -0.16	21.28	20.68	21.28	85,448
06 Apr 22	20.88000 +0.04	21.02	20.60	20.60	68,045
05 Apr 22	20.84000 +0.14	20.90	20.42	20.42	47,119
04 Apr 22	20.70000 +0.40	20.84	20.32	20.40	54,106
01 Apr 22	20.30000 +0.00	20.50	20.12	20.50	35,261
31 Mar 22	20.30000 -0.28	20.86	20.06	20.28	61,038
30 Mar 22	20.58000 +0.22	20.64	20.06	20.22	67,601
29 Mar 22	20.36000 +0.24	20.52	20.12	20.12	119,123
28 Mar 22	20.12000 -0.26	20.66	20.12	20.22	104,974
25 Mar 22	20.38000 -0.40	20.76	20.32	20.50	78,875
24 Mar 22	20.78000 -0.18	20.96	20.68	20.96	56,025
23 Mar 22	20.96000 -0.04	21.32	20.92	21.02	55,704
22 Mar 22	21.00000 -0.08	21.30	20.90	21.10	51,891
21 Mar 22	21.08000 +0.14	21.46	20.98	21.10	147,746
18 Mar 22	20.94000 -0.92	22.16	20.68	22.02	287,917
17 Mar 22	21.86000 -0.10	22.26	21.74	22.00	72,216
16 Mar 22	21.96000 +0.12	22.28	21.70	21.70	64,506
15 Mar 22	21.84000 -0.08	22.44	21.58	22.44	77,501
14 Mar 22	21.92000 +0.62	21.92	21.34	21.58	70,273
11 Mar 22	21.30000 +0.28	21.72	21.08	21.10	89,632
10 Mar 22	21.02000 -0.44	21.48	20.76	21.20	75,841
09 Mar 22	21.46000 +1.04	22.00	20.92	22.00	68,093
08 Mar 22	20.42000 +0.06	20.90	19.98	20.02	82,680
07 Mar 22	20.36000 -0.44	20.62	19.52	20.00	132,047
04 Mar 22	20.80000 -0.40	21.02	20.54	20.54	112,378
03 Mar 22	21.20000 -0.48	21.70	21.20	21.30	76,823
02 Mar 22	21.68000 +0.68	21.76	20.78	21.62	86,387
01 Mar 22	21.00000 -0.42	21.52	21.00	21.28	69,694
28 Feb 22	21.42000 -0.20	21.52	21.04	21.08	82,287
25 Feb 22	21.62000 +0.80	21.68	20.84	21.16	110,025
24 Feb 22	20.82000 -0.48	21.02	20.24	20.34	171,460
23 Feb 22	21.30000 -0.24	21.96	21.22	21.36	116,567
22 Feb 22	21.54000 -1.16	22.30	21.54	22.10	184,271
21 Feb 22	22.70000 -0.60	23.36	22.42	23.32	112,589
18 Feb 22	23.30000 -0.40	23.68	23.20	23.50	99,119
17 Feb 22	23.70000 -0.50	24.32	23.66	24.20	62,890
16 Feb 22	24.20000 -0.10	24.48	24.16	24.26	44,260
15 Feb 22	24.30000 +0.52	24.38	23.60	23.60	84,246
14 Feb 22	23.78000 -0.40	23.80	23.36	23.70	110,370
11 Feb 22	24.18000 +0.04	24.18	23.96	24.04	54,132
10 Feb 22	24.14000 -0.26	24.64	24.08	24.40	70,840
09 Feb 22	24.40000 +0.16	24.54	24.20	24.36	48,157
08 Feb 22	24.24000 +0.08	24.38	24.10	24.12	43,117
07 Feb 22	24.16000 +0.18	24.22	23.88	24.02	48,375
04 Feb 22	23.98000 -0.08	24.30	23.88	24.04	46,784
03 Feb 22	24.06000 +0.16	24.10	23.76	23.76	43,902
02 Feb 22	23.90000 +0.40	23.90	23.60	23.60	60,689
01 Feb 22	23.50000 -0.08	23.80	23.50	23.74	37,148
31 Jan 22	23.58000 +0.00	23.90	22.98	22.98	47,938
28 Jan 22	23.58000 -0.12	23.62	22.80	22.80	42,906
27 Jan 22	23.70000 +0.20	23.80	23.14	23.30	43,609
26 Jan 22	23.50000 +0.22	23.60	23.16	23.16	36,703
25 Jan 22	23.28000 +0.00	23.56	22.92	23.50	87,505
24 Jan 22	23.28000 -0.44	23.96	23.20	23.66	171,204
21 Jan 22	23.72000 -0.34	24.00	23.64	23.98	48,691
20 Jan 22	24.06000 +0.12	24.26	24.02	24.02	61,900
19 Jan 22	23.94000 +0.08	24.04	23.50	23.66	131,420
18 Jan 22	23.86000 -0.02	24.02	23.78	23.84	44,194
17 Jan 22	23.88000 -0.38	24.40	23.88	24.40	67,522
14 Jan 22	24.26000 +0.18	24.32	23.88	23.94	113,967
13 Jan 22	24.08000 +0.02	24.26	23.94	23.94	19,763
12 Jan 22	24.06000 +0.10	24.14	23.84	24.14	92,754
11 Jan 22	23.96000 -0.16	24.24	23.86	24.18	82,348
10 Jan 22	24.12000 +0.20	24.22	23.78	23.90	77,714
07 Jan 22	23.92000 -0.30	24.06	23.78	23.90	57,360
06 Jan 22	24.22000 -0.08	24.26	24.06	24.10	44,446
05 Jan 22	24.30000 -0.12	24.60	24.28	24.60	37,743
04 Jan 22	24.42000 +0.24	24.52	24.20	24.30	64,916
03 Jan 22	24.18000 +0.16	24.36	24.12	24.12	34,207
30 Dec 21	24.02000 -0.16	24.18	24.00	24.18	25,073
29 Dec 21	24.18000 -0.04	24.26	24.10	24.26	49,074
28 Dec 21	24.22000 +0.10	24.32	24.16	24.16	34,161
27 Dec 21	24.12000 +0.08	24.28	24.04	24.12	36,125
23 Dec 21	24.04000 -0.14	24.32	23.96	24.32	47,700
22 Dec 21	24.18000 +0.20	24.48	23.68	23.68	88,268
21 Dec 21	23.98000 -0.04	24.22	23.86	24.10	49,016
20 Dec 21	24.02000 -0.24	24.16	23.56	23.72	89,986
17 Dec 21	24.26000 +0.16	24.44	24.00	24.00	161,432
16 Dec 21	24.10000 +0.02	24.26	24.04	24.14	100,189
15 Dec 21	24.08000 -0.18	24.42	23.94	24.42	99,970
14 Dec 21	24.26000 -0.04	24.54	24.20	24.20	90,791
13 Dec 21	24.30000 -0.04	24.46	24.18	24.32	122,513
10 Dec 21	24.34000 -0.22	24.50	24.08	24.40	96,711
09 Dec 21	24.56000 -0.36	25.04	24.52	24.84	94,691
08 Dec 21	24.92000 -0.50	25.42	24.92	25.08	46,532
07 Dec 21	25.42000 +0.56	25.60	25.10	25.18	91,632
06 Dec 21	24.86000 +0.32	25.00	24.64	25.00	111,863
03 Dec 21	24.54000 -0.16	24.76	24.46	24.56	64,505
02 Dec 21	24.70000 -0.70	25.34	24.50	25.34	106,063
01 Dec 21	25.40000 +0.36	25.44	25.04	25.18	55,903
30 Nov 21	25.04000 +0.04	25.38	25.00	25.30	135,534
29 Nov 21	25.00000 -0.02	25.26	24.84	25.02	109,827
26 Nov 21	25.02000 -1.24	26.00	24.98	26.00	128,702
25 Nov 21	26.26000 -0.04	26.34	26.12	26.26	45,346
24 Nov 21	26.30000 +0.08	26.40	26.16	26.18	51,003
23 Nov 21	26.22000 -0.42	26.74	26.22	26.70	70,216
22 Nov 21	26.64000 +0.50	26.74	26.16	26.16	75,768
19 Nov 21	26.14000 -0.28	26.54	26.14	26.46	67,073
18 Nov 21	26.42000 -0.36	26.88	26.40	26.74	98,963
17 Nov 21	26.78000 -0.36	27.16	26.68	27.14	78,070
16 Nov 21	27.14000 +0.04	27.46	27.10	27.14	73,760
15 Nov 21	27.10000 +0.12	27.22	26.92	27.20	77,903
12 Nov 21	26.98000 +0.36	27.18	26.50	26.80	128,764
11 Nov 21	26.62000 +0.00	26.80	26.56	26.68	53,957
10 Nov 21	26.62000 +0.08	26.94	26.54	26.58	74,924
09 Nov 21	26.54000 +0.16	26.82	26.00	26.08	105,543
08 Nov 21	26.38000 +0.04	26.64	26.22	26.30	97,514
05 Nov 21	26.34000 +0.68	26.44	25.66	25.70	113,258
04 Nov 21	25.66000 -0.12	25.96	25.40	25.84	80,317
03 Nov 21	25.78000 +0.26	25.96	25.34	25.36	102,870
02 Nov 21	25.52000 -0.16	25.98	25.46	25.98	48,309
01 Nov 21	25.68000 +0.50	25.82	25.30	25.30	58,603
29 Oct 21	25.18000 -0.60	25.80	25.08	25.80	158,332
28 Oct 21	25.78000 -0.28	26.10	25.78	26.10	73,163
27 Oct 21	26.06000 +0.06	26.86	25.92	26.00	123,191
26 Oct 21	26.00000 +0.16	26.04	25.80	25.90	45,545
25 Oct 21	25.84000 -0.14	26.02	25.64	25.98	86,266
22 Oct 21	25.98000 -0.08	26.06	25.52	25.98	182,887
21 Oct 21	26.06000 -0.14	26.46	26.04	26.22	63,735
20 Oct 21	26.20000 -0.08	26.30	25.90	26.22	111,062
19 Oct 21	26.28000 -0.20	26.42	26.04	26.36	88,114
18 Oct 21	26.48000 -0.26	26.72	26.30	26.62	80,093
15 Oct 21	26.74000 +0.12	26.82	26.50	26.66	82,645
14 Oct 21	26.62000 +0.00	26.78	26.60	26.62	36,269
13 Oct 21	26.62000 -0.10	26.88	26.58	26.78	56,798
12 Oct 21	26.72000 +0.10	26.86	26.56	26.62	210,523
11 Oct 21	26.62000 -0.10	26.74	26.52	26.72	55,287
08 Oct 21	26.72000 +0.18	26.78	26.50	26.54	58,398
07 Oct 21	26.54000 +0.02	26.74	26.44	26.52	81,746
06 Oct 21	26.52000 -0.52	26.92	26.40	26.92	112,186
05 Oct 21	27.04000 -0.16	27.24	26.96	27.20	49,459
04 Oct 21	27.20000 +0.02	27.48	27.10	27.20	69,082
01 Oct 21	27.18000 -0.16	27.50	26.78	27.02	100,583
30 Sep 21	27.34000 +0.18	27.58	27.06	27.28	122,268
29 Sep 21	27.16000 +0.34	27.24	26.76	26.98	81,694
28 Sep 21	26.82000 +0.04	26.96	26.52	26.52	80,422
27 Sep 21	26.78000 +0.24	27.02	26.54	26.54	58,292
24 Sep 21	26.54000 -0.28	26.80	26.50	26.80	55,994
23 Sep 21	26.82000 -0.06	27.14	26.70	26.70	75,426
22 Sep 21	26.88000 +0.20	27.08	26.52	26.52	53,704
21 Sep 21	26.68000 +0.18	26.88	26.04	26.04	55,393
20 Sep 21	26.50000 -0.42	26.80	26.34	26.66	173,552
17 Sep 21	26.92000 +0.28	27.38	26.88	26.88	188,988
16 Sep 21	26.64000 +0.00	26.84	26.58	26.64	56,774
15 Sep 21	26.64000 +0.00	26.86	26.60	26.68	37,358
14 Sep 21	26.64000 +0.04	26.82	26.56	26.60	38,814
13 Sep 21	26.60000 -0.12	26.78	25.82	26.46	87,831
10 Sep 21	26.72000 -0.18	27.12	26.66	27.12	47,467
09 Sep 21	26.90000 -0.06	27.04	26.68	27.04	42,939
08 Sep 21	26.96000 +0.24	27.04	26.52	26.66	42,071
07 Sep 21	26.72000 +0.08	27.00	26.52	26.52	81,990
06 Sep 21	26.64000 +0.32	26.70	26.00	26.30	63,296
03 Sep 21	26.32000 -0.02	26.58	26.22	26.58	36,089
02 Sep 21	26.34000 -0.14	26.68	26.30	26.44	55,835
01 Sep 21	26.48000 -0.26	27.04	26.32	27.00	132,095
31 Aug 21	26.74000 -0.36	27.26	26.74	27.10	51,992
30 Aug 21	27.10000 -0.08	27.28	27.00	27.12	44,512
27 Aug 21	27.18000 +0.08	27.24	27.08	27.10	51,965
26 Aug 21	27.10000 -0.28	27.52	27.02	27.36	74,947
25 Aug 21	27.38000 -0.26	27.86	27.36	27.82	68,909
24 Aug 21	27.64000 +0.66	27.66	27.00	27.06	118,294
23 Aug 21	26.98000 +0.12	27.12	26.80	26.98	84,443
20 Aug 21	26.86000 +0.34	26.86	26.38	26.70	53,318
19 Aug 21	26.52000 -0.02	26.64	26.28	26.46	60,904
18 Aug 21	26.54000 +0.46	26.62	26.04	26.04	87,344
17 Aug 21	26.08000 -0.16	26.18	25.80	26.00	77,225
16 Aug 21	26.24000 +0.32	26.28	25.84	25.90	81,707
13 Aug 21	25.92000 +0.22	25.96	25.70	25.72	75,375
12 Aug 21	25.70000 +0.18	25.78	25.44	25.50	128,151
11 Aug 21	25.52000 -0.12	25.74	25.44	25.50	38,328
10 Aug 21	25.64000 +0.14	25.70	25.32	25.40	51,557
09 Aug 21	25.50000 -0.32	25.98	25.40	25.80	53,070
06 Aug 21	25.82000 +0.56	26.00	25.30	25.30	83,935
05 Aug 21	25.26000 +0.14	25.58	24.94	24.94	76,470
04 Aug 21	25.12000 -0.10	25.52	25.00	25.38	110,857
03 Aug 21	25.22000 +0.18	25.64	25.00	25.00	62,551
02 Aug 21	25.04000 +0.00	25.50	24.96	25.38	41,132
30 Jul 21	25.04000 +0.48	25.14	24.34	24.34	74,654
29 Jul 21	24.56000 -0.08	24.66	24.42	24.50	42,713
28 Jul 21	24.64000 -0.20	24.94	24.54	24.64	59,306
27 Jul 21	24.84000 -0.18	25.08	24.70	24.98	94,711
26 Jul 21	25.02000 -0.16	25.22	24.94	25.04	51,447
23 Jul 21	25.18000 +0.12	25.28	25.00	25.14	54,881
22 Jul 21	25.06000 +0.20	25.22	24.94	24.96	39,798
21 Jul 21	24.86000 +0.48	24.94	24.20	24.20	70,388
20 Jul 21	24.38000 -0.06	24.76	24.12	24.12	50,447
19 Jul 21	24.44000 -0.46	24.82	24.22	24.62	118,991
16 Jul 21	24.90000 -0.08	25.28	24.86	25.10	42,386
15 Jul 21	24.98000 -0.28	25.42	24.98	25.42	42,152
14 Jul 21	25.26000 -0.08	25.42	25.08	25.28	66,122
13 Jul 21	25.34000 -0.14	25.82	25.26	25.26	139,246
12 Jul 21	25.48000 +0.64	25.52	24.70	24.80	68,911
09 Jul 21	24.84000 +0.10	24.90	24.42	24.44	56,277
08 Jul 21	24.74000 -0.20	25.06	24.54	24.70	133,122
07 Jul 21	24.94000 -0.14	25.22	24.94	25.22	71,078
06 Jul 21	25.08000 -0.78	26.02	25.06	25.98	97,830
05 Jul 21	25.86000 -0.10	25.98	25.76	25.92	29,614
02 Jul 21	25.96000 +0.02	26.18	25.90	26.10	75,861
01 Jul 21	25.94000 +0.14	26.06	25.78	25.98	58,551
30 Jun 21	25.80000 +0.06	25.96	25.58	25.62	135,219
29 Jun 21	25.74000 -0.08	26.00	25.72	25.74	46,922
28 Jun 21	25.82000 -0.16	25.98	25.72	25.72	67,496
25 Jun 21	25.98000 +0.24	26.02	25.54	25.60	119,745
24 Jun 21	25.74000 -0.10	25.84	25.68	25.80	50,887
23 Jun 21	25.84000 -0.32	26.12	25.84	26.00	49,929
22 Jun 21	26.16000 +0.04	26.28	26.08	26.14	45,188
21 Jun 21	26.12000 +0.30	26.24	25.66	25.82	70,474
18 Jun 21	25.82000 -0.22	26.04	25.08	25.32	250,498
17 Jun 21	26.04000 -0.02	26.20	25.82	26.02	89,315
16 Jun 21	26.06000 -0.06	26.28	25.96	26.06	163,119
15 Jun 21	26.12000 -0.06	26.36	25.94	26.34	66,192
14 Jun 21	26.18000 -0.04	26.36	26.00	26.10	95,438
11 Jun 21	26.22000 -0.14	26.52	26.18	26.30	210,697
10 Jun 21	26.36000 +0.30	26.42	25.94	25.96	85,075
09 Jun 21	26.06000 -0.10	26.32	25.96	26.10	53,429
08 Jun 21	26.16000 -0.34	26.76	26.12	26.60	86,399
07 Jun 21	26.50000 -0.16	26.72	26.26	26.50	66,442
04 Jun 21	26.66000 +0.06	26.76	26.54	26.54	33,106
03 Jun 21	26.60000 +0.24	26.66	26.36	26.36	95,778
02 Jun 21	26.36000 +0.06	26.42	26.12	26.20	80,379
01 Jun 21	26.30000 +0.20	26.36	26.10	26.28	101,414
31 May 21	26.10000 -0.04	26.30	26.06	26.06	52,198
28 May 21	26.14000 -0.04	26.20	25.94	26.16	94,487
27 May 21	26.18000 +0.08	26.20	25.94	26.14	1,343,961
26 May 21	26.10000 -0.18	26.30	25.98	26.14	168,196
25 May 21	26.28000 -0.22	27.12	26.22	26.98	271,774
21 May 21	26.50000 +0.30	26.52	26.20	26.32	154,684
20 May 21	26.20000 +0.08	26.36	25.98	26.26	111,133
19 May 21	26.12000 -0.24	26.30	25.80	26.30	189,285
18 May 21	26.36000 -0.38	26.96	26.22	26.80	189,779
17 May 21	26.74000 +0.12	26.96	26.56	26.64	172,388
14 May 21	26.62000 +0.16	26.74	26.38	26.38	144,700
13 May 21	26.46000 +0.46	26.50	25.52	25.64	257,360
12 May 21	26.00000 +0.00	26.16	25.60	25.60	267,685
11 May 21	26.00000 +0.42	26.04	24.96	25.02	365,618
10 May 21	25.58000 -0.12	25.96	25.56	25.76	140,973
07 May 21	25.70000 -0.04	26.04	25.62	25.98	221,740
06 May 21	25.74000 +0.06	26.04	25.56	25.62	196,422
05 May 21	25.68000 +0.56	25.68	25.14	25.14	195,084
04 May 21	25.12000 -0.14	25.66	25.08	25.18	203,186
03 May 21	25.26000 +0.26	25.30	24.94	25.04	101,981
30 Apr 21	25.00000 +0.08	25.10	24.76	24.76	219,713
29 Apr 21	24.92000 +0.12	25.04	24.78	24.86	206,035
28 Apr 21	24.80000 +0.04	24.96	24.54	24.74	345,653
27 Apr 21	24.76000 +0.10	24.78	24.38	24.52	149,735
26 Apr 21	24.66000 -0.02	24.90	24.60	24.88	127,082
23 Apr 21	24.68000 +0.60	24.72	23.98	24.08	364,316
22 Apr 21	24.08000 +0.22	24.14	23.76	24.00	89,618
21 Apr 21	23.86000 +0.40	24.12	23.60	23.60	153,424
20 Apr 21	23.46000 -0.18	23.74	23.38	23.56	200,224
19 Apr 21	23.64000 +0.08	23.76	23.26	23.56	266,194
16 Apr 21	23.56000 +0.04	23.78	23.40	23.56	209,814
15 Apr 21	23.52000 +0.30	23.62	23.10	23.18	534,301
14 Apr 21	23.22000 +0.46	23.22	22.36	22.86	318,872
13 Apr 21	22.76000 -0.30	23.02	22.66	23.00	419,558
12 Apr 21	23.06000 -0.06	23.18	22.84	23.14	145,135
09 Apr 21	23.12000 -0.30	23.48	23.04	23.48	161,880
08 Apr 21	23.42000 -0.42	23.88	23.28	23.74	163,146
07 Apr 21	23.84000 -0.30	24.34	23.74	24.34	124,939
06 Apr 21	24.14000 +0.00	24.66	23.94	24.66	143,664
01 Apr 21	24.14000 +0.17	24.14	23.84	24.12	108,556
31 Mar 21	23.97000 -0.19	24.30	23.94	24.18	149,892
30 Mar 21	24.16000 +0.06	24.58	24.00	24.00	170,494
29 Mar 21	24.10000 -0.59	24.81	24.01	24.80	235,851
26 Mar 21	24.69000 +0.19	25.00	24.62	24.68	134,135
25 Mar 21	24.50000 -1.05	25.46	23.58	25.38	286,867
24 Mar 21	25.55000 +0.07	25.62	25.13	25.37	116,195
23 Mar 21	25.48000 -0.37	25.95	25.44	25.69	83,537
22 Mar 21	25.85000 -0.21	26.06	25.57	25.80	140,009
19 Mar 21	26.06000 -0.45	26.61	26.06	26.39	248,051
18 Mar 21	26.51000 +0.00	27.00	26.50	26.70	299,480
17 Mar 21	26.51000 +0.39	26.63	26.08	26.10	171,788
16 Mar 21	26.12000 +0.33	26.12	25.64	25.86	146,330
15 Mar 21	25.79000 -0.03	26.15	25.66	25.80	200,097
12 Mar 21	25.82000 +0.22	25.91	25.45	25.73	314,306
11 Mar 21	25.60000 +0.34	25.60	25.28	25.41	216,159
10 Mar 21	25.26000 +0.05	25.29	24.88	25.15	114,649
09 Mar 21	25.21000 +0.02	25.47	25.01	25.13	260,264
08 Mar 21	25.19000 +0.57	25.25	24.65	24.70	258,046
05 Mar 21	24.62000 +0.17	24.82	24.16	24.40	268,925
04 Mar 21	24.45000 +0.55	24.62	23.67	23.74	289,611
03 Mar 21	23.90000 +0.16	24.17	23.71	23.85	143,931
02 Mar 21	23.74000 -0.10	23.94	23.63	23.71	130,516
01 Mar 21	23.84000 +0.41	23.84	23.35	23.61	134,069
26 Feb 21	23.43000 -0.46	23.74	23.30	23.46	150,880
25 Feb 21	23.89000 +0.11	24.15	23.60	24.00	186,626
24 Feb 21	23.78000 -0.02	24.31	23.63	24.02	184,640
23 Feb 21	23.80000 +0.19	23.85	23.27	23.74	302,762
22 Feb 21	23.61000 -0.63	24.36	23.60	24.34	209,059
19 Feb 21	24.24000 +0.88	24.42	23.50	23.70	406,241
18 Feb 21	23.36000 -0.11	23.75	23.20	23.47	183,034
17 Feb 21	23.47000 -0.10	23.69	23.18	23.62	252,379
16 Feb 21	23.57000 +0.77	23.79	22.89	22.89	544,728
15 Feb 21	22.80000 +1.40	22.99	22.29	22.40	651,501
12 Feb 21	21.40000 +0.05	21.50	21.18	21.30	103,694
11 Feb 21	21.35000 +0.63	21.43	20.80	20.88	265,521
10 Feb 21	20.72000 -0.67	21.35	20.32	21.34	685,157
09 Feb 21	21.39000 -0.91	22.33	21.29	22.32	274,719
08 Feb 21	22.30000 +1.33	22.64	21.88	22.31	803,109
05 Feb 21	20.97000 +0.03	21.22	20.75	20.88	145,249
04 Feb 21	20.94000 +0.23	20.97	20.66	20.66	113,874
03 Feb 21	20.71000 +0.36	20.78	20.34	20.39	123,274
02 Feb 21	20.35000 +0.26	20.38	20.01	20.01	105,593
01 Feb 21	20.09000 +0.04	20.23	20.00	20.23	106,306
29 Jan 21	20.05000 +0.04	20.22	19.74	19.80	157,565
28 Jan 21	20.01000 -0.05	20.14	19.83	20.06	153,722
27 Jan 21	20.06000 +0.02	20.56	19.92	20.09	209,814
26 Jan 21	20.04000 -0.06	20.29	20.01	20.07	101,044
25 Jan 21	20.10000 -0.15	20.51	19.90	20.40	161,756
22 Jan 21	20.25000 -0.59	20.72	20.25	20.69	85,176
21 Jan 21	20.84000 +0.28	21.06	20.51	20.51	166,955
20 Jan 21	20.56000 +0.48	20.66	20.04	20.04	212,075
19 Jan 21	20.08000 +0.05	20.37	20.00	20.14	276,302
18 Jan 21	20.03000 -0.66	20.75	19.81	20.51	399,904
15 Jan 21	20.69000 -0.11	21.10	20.45	20.95	295,492
14 Jan 21	20.80000 +0.06	20.96	20.59	20.67	188,718
13 Jan 21	20.74000 -0.35	21.23	20.74	20.88	181,544
12 Jan 21	21.09000 -0.07	21.23	20.99	21.02	87,567
11 Jan 21	21.16000 -0.19	21.43	20.97	21.28	172,184
08 Jan 21	21.35000 -0.17	21.63	21.14	21.63	198,217
07 Jan 21	21.52000 -0.30	21.96	21.40	21.96	131,274
06 Jan 21	21.82000 +0.56	21.91	21.26	21.39	164,769
05 Jan 21	21.26000 +0.10	21.27	20.87	21.06	146,097
04 Jan 21	21.16000 +0.72	21.27	20.48	20.60	169,516
30 Dec 20	20.44000 -0.16	20.73	20.44	20.52	48,506
29 Dec 20	20.60000 -0.15	21.08	20.53	20.59	113,639
28 Dec 20	20.75000 +0.38	20.91	20.40	20.44	140,235
23 Dec 20	20.37000 +0.15	20.38	20.11	20.11	96,911
22 Dec 20	20.22000 +0.06	20.46	19.95	20.46	104,965
21 Dec 20	20.16000 -0.83	20.73	19.64	20.63	288,415
18 Dec 20	20.99000 +0.69	21.48	20.50	20.85	431,668
17 Dec 20	20.30000 -0.09	20.57	20.11	20.40	123,274
16 Dec 20	20.39000 +0.21	20.60	20.15	20.19	241,534
15 Dec 20	20.18000 -0.20	20.50	20.12	20.19	125,180
14 Dec 20	20.38000 +0.26	20.54	20.09	20.24	96,302
11 Dec 20	20.12000 -0.65	20.76	20.06	20.76	142,662
10 Dec 20	20.77000 -0.34	21.20	20.72	21.20	115,043
09 Dec 20	21.11000 +0.55	21.14	20.52	20.67	153,087
08 Dec 20	20.56000 +0.21	20.58	19.74	19.78	209,936
07 Dec 20	20.35000 -0.35	20.62	20.22	20.56	110,937
04 Dec 20	20.70000 +0.26	20.77	20.25	20.46	164,252
03 Dec 20	20.44000 +0.46	20.60	19.98	20.00	285,224
02 Dec 20	19.98000 +0.03	20.15	19.73	19.92	325,999
01 Dec 20	19.94500 +0.13	19.96	19.70	19.87	144,104
30 Nov 20	19.82000 +0.06	19.98	19.35	19.64	327,270
27 Nov 20	19.76500 +0.31	20.03	19.29	19.29	203,059
26 Nov 20	19.46000 -0.10	19.77	19.30	19.76	103,059
25 Nov 20	19.56000 +0.58	19.57	18.94	18.98	473,261
24 Nov 20	18.98000 -0.03	19.17	18.85	19.17	200,979
23 Nov 20	19.01500 -0.34	19.50	18.97	19.50	192,129
20 Nov 20	19.35000 +0.03	19.68	19.17	19.42	134,766
19 Nov 20	19.32000 +0.05	19.38	18.98	19.08	113,879
18 Nov 20	19.27000 -0.12	19.39	19.13	19.34	98,768
17 Nov 20	19.39000 -0.10	19.60	19.28	19.46	90,566
16 Nov 20	19.48500 +0.04	19.92	19.38	19.39	131,311
13 Nov 20	19.44500 -0.10	19.61	19.33	19.47	112,144
12 Nov 20	19.54000 +0.89	19.82	18.50	18.61	300,247
11 Nov 20	18.65000 +0.08	18.89	18.31	18.31	192,220
10 Nov 20	18.57000 -0.08	19.01	18.26	18.61	175,666
09 Nov 20	18.65000 +0.53	18.89	18.21	18.28	307,361
06 Nov 20	18.12000 -0.44	18.28	17.69	18.12	268,262
05 Nov 20	18.56000 -0.11	19.00	18.42	18.45	362,750
04 Nov 20	18.67500 +0.01	18.67	18.25	18.50	104,983
03 Nov 20	18.66000 -0.14	19.13	18.43	18.78	112,098
02 Nov 20	18.80000 +0.71	18.91	18.10	18.23	157,460
30 Oct 20	18.09000 -0.06	18.25	17.81	18.16	114,156
29 Oct 20	18.14500 -0.06	18.50	17.86	18.11	107,667
28 Oct 20	18.20000 +0.00	18.28	17.42	17.69	253,068
27 Oct 20	18.20000 -0.55	18.70	18.10	18.60	210,478
26 Oct 20	18.75500 -0.40	19.13	18.75	18.99	125,649
23 Oct 20	19.15000 +0.09	19.30	18.92	18.92	104,978
22 Oct 20	19.06000 -0.02	19.11	18.54	18.90	148,390
21 Oct 20	19.08000 -0.26	19.65	19.06	19.65	115,184
20 Oct 20	19.34500 -0.36	19.77	19.29	19.58	196,187
19 Oct 20	19.70000 -0.42	20.30	19.70	20.22	100,424
16 Oct 20	20.12000 +0.17	20.20	19.75	20.09	182,423
15 Oct 20	19.95000 -0.36	20.10	19.59	19.97	341,379
14 Oct 20	20.31000 -0.58	20.83	20.23	20.83	179,486
13 Oct 20	20.89000 +0.14	20.95	20.27	20.71	304,442
12 Oct 20	20.75000 +0.55	20.85	20.23	20.33	361,994
09 Oct 20	20.20000 -0.28	21.30	20.07	21.27	482,273
08 Oct 20	20.48000 +0.86	20.63	19.75	19.75	331,116
07 Oct 20	19.61500 +0.72	19.67	18.74	18.76	272,873
06 Oct 20	18.90000 -0.51	19.58	18.89	19.45	173,842
05 Oct 20	19.40500 +0.77	19.60	18.70	18.70	338,514
02 Oct 20	18.64000 -0.30	19.02	18.48	18.90	203,845
01 Oct 20	18.94000 +0.02	19.20	18.88	18.94	196,982
30 Sep 20	18.91500 +0.01	19.14	18.71	18.89	207,477
29 Sep 20	18.90500 -0.18	19.13	18.83	18.99	193,029
28 Sep 20	19.08500 +0.14	19.22	18.82	19.01	256,071
25 Sep 20	18.94000 +0.07	19.06	18.74	18.95	195,341
24 Sep 20	18.87000 -0.20	19.14	18.62	18.88	443,308
23 Sep 20	19.07000 +0.73	19.17	18.32	18.52	509,695
22 Sep 20	18.34500 +0.74	18.35	17.14	17.53	1,096,201
21 Sep 20	17.60000 -6.77	19.70	17.11	19.70	3,069,378
18 Sep 20	24.37000 +0.47	24.76	23.74	23.75	272,017
17 Sep 20	23.90000 -0.02	24.02	23.52	23.52	99,785
16 Sep 20	23.92000 +0.75	23.93	23.12	23.16	171,409
15 Sep 20	23.17000 -0.09	23.41	23.08	23.29	123,245
14 Sep 20	23.26000 -0.14	23.72	23.26	23.40	73,934
11 Sep 20	23.40000 +0.41	23.44	22.85	23.06	100,425
10 Sep 20	22.99000 -0.26	23.32	22.97	23.32	97,419
09 Sep 20	23.25000 +0.40	23.28	22.75	22.75	92,604
08 Sep 20	22.85000 -0.38	23.26	22.66	23.18	140,540
07 Sep 20	23.23000 +0.42	23.34	22.77	22.98	97,511
04 Sep 20	22.81000 -0.41	23.41	22.77	23.25	142,387
03 Sep 20	23.22000 -0.66	24.12	23.21	24.00	105,898
02 Sep 20	23.88000 +0.28	24.09	23.65	23.82	114,905
01 Sep 20	23.60000 -0.24	24.13	23.54	24.03	125,780
31 Aug 20	23.84000 -0.29	24.24	23.84	24.24	91,610
28 Aug 20	24.13000 -0.37	24.56	24.04	24.36	139,602
27 Aug 20	24.50000 -0.24	24.80	24.50	24.71	75,571
26 Aug 20	24.74000 +0.28	24.86	24.50	24.62	124,666
25 Aug 20	24.46000 -0.24	25.12	24.44	24.86	143,271
24 Aug 20	24.70000 +0.70	24.72	24.08	24.11	97,926
21 Aug 20	24.00000 -0.25	24.35	23.92	24.23	91,040
20 Aug 20	24.25000 -0.54	24.73	24.22	24.62	141,904
19 Aug 20	24.79000 +0.47	24.86	24.19	24.25	108,736
18 Aug 20	24.32000 -0.24	24.98	24.30	24.60	125,505
17 Aug 20	24.56000 -0.82	25.50	24.52	25.36	192,483
14 Aug 20	25.38000 -1.60	26.71	25.13	26.71	245,452
13 Aug 20	26.98000 +1.65	27.03	25.17	25.17	565,955
12 Aug 20	25.33000 +0.53	25.44	24.69	24.69	275,336
11 Aug 20	24.80000 +0.96	24.81	23.86	23.95	308,398
10 Aug 20	23.84000 -0.12	24.15	23.71	23.78	86,289
07 Aug 20	23.96000 +0.50	24.00	23.26	23.31	86,229
06 Aug 20	23.46000 +0.10	23.58	23.20	23.26	80,614
05 Aug 20	23.36000 -0.08	23.80	23.36	23.39	96,475
04 Aug 20	23.44000 +0.27	23.65	23.02	23.02	106,144
03 Aug 20	23.17000 +0.69	23.21	22.42	22.60	128,559
31 Jul 20	22.48000 +0.10	22.89	22.42	22.50	156,111
30 Jul 20	22.38000 -0.28	22.91	22.22	22.84	148,375
29 Jul 20	22.66000 +0.33	22.72	22.25	22.40	94,379
28 Jul 20	22.33000 -0.17	22.72	21.96	22.51	198,084
27 Jul 20	22.50000 -0.40	23.03	22.38	22.88	193,686
24 Jul 20	22.90000 -0.66	23.46	22.90	23.33	117,376
23 Jul 20	23.56000 -0.32	24.09	23.33	24.00	211,897
22 Jul 20	23.88000 +0.00	24.19	23.83	23.97	102,751
21 Jul 20	23.88000 -0.21	24.25	23.77	24.15	161,219
20 Jul 20	24.09000 +0.14	24.32	23.87	24.00	208,686
17 Jul 20	23.95000 -0.05	24.13	23.72	24.08	137,979
16 Jul 20	24.00000 +0.07	24.30	23.80	23.94	176,188
15 Jul 20	23.93000 -0.21	24.35	23.68	24.19	141,828
14 Jul 20	24.14000 +0.33	24.19	23.72	23.72	179,386
13 Jul 20	23.81000 -0.15	24.11	23.64	24.00	181,296
10 Jul 20	23.96000 +0.39	24.15	23.47	23.65	250,267
09 Jul 20	23.57000 -0.18	24.16	23.57	23.94	230,782
08 Jul 20	23.75000 -0.14	24.13	23.71	23.79	150,192
07 Jul 20	23.89000 -0.12	24.10	23.70	24.02	234,515
06 Jul 20	24.01000 +0.47	24.10	23.79	23.81	169,088
03 Jul 20	23.54000 +0.02	23.86	23.39	23.39	98,148
02 Jul 20	23.52000 +0.24	23.70	23.08	23.30	111,959
01 Jul 20	23.28000 +0.15	23.39	22.97	23.02	83,617
30 Jun 20	23.13000 +0.41	23.35	22.80	22.90	151,189
29 Jun 20	22.72000 -0.33	23.02	22.48	22.90	131,264
26 Jun 20	23.05000 -0.23	23.61	23.05	23.38	131,298
25 Jun 20	23.28000 +0.10	23.50	22.90	23.18	177,585
24 Jun 20	23.18000 -0.54	23.73	23.18	23.56	111,441
23 Jun 20	23.72000 +0.05	24.05	23.44	23.60	120,746
22 Jun 20	23.67000 -0.17	23.82	23.48	23.67	105,934
19 Jun 20	23.84000 +0.33	24.00	23.33	23.55	244,002
18 Jun 20	23.51000 -0.02	23.91	23.43	23.61	137,945
17 Jun 20	23.53000 -0.22	24.03	23.42	23.75	112,088
16 Jun 20	23.75000 +0.53	23.94	23.43	23.55	223,428
15 Jun 20	23.22000 +0.06	23.33	22.60	22.72	221,362
12 Jun 20	23.16000 -0.04	23.64	22.82	23.00	276,210
11 Jun 20	23.20000 -0.83	23.78	23.06	23.65	324,468
10 Jun 20	24.03000 -0.23	24.45	23.86	24.03	207,331
09 Jun 20	24.26000 -0.27	24.60	23.71	24.35	412,769
08 Jun 20	24.53000 -0.21	24.85	24.19	24.45	212,971
05 Jun 20	24.74000 +0.24	25.18	24.50	24.51	280,422
04 Jun 20	24.50000 +0.36	24.70	23.96	24.01	352,547
03 Jun 20	24.14000 +0.58	24.24	23.65	23.76	361,640
02 Jun 20	23.56000 +0.54	24.19	23.43	23.47	402,474
29 May 20	23.02000 -0.49	23.43	22.70	23.42	266,606
28 May 20	23.51000 +0.02	24.73	23.20	24.12	552,190
27 May 20	23.49000 +0.13	23.95	23.31	23.38	227,787
26 May 20	23.36000 +0.26	23.47	23.01	23.20	175,132
25 May 20	23.10000 +0.06	23.25	22.76	23.08	101,404
22 May 20	23.04000 +0.06	23.14	22.66	22.93	141,560
21 May 20	22.98000 +0.11	23.35	22.80	22.85	157,447
20 May 20	22.87000 -0.28	23.19	22.73	22.91	231,158
19 May 20	23.15000 -0.37	23.90	22.95	23.80	326,463
18 May 20	23.52000 +0.46	23.93	23.10	23.40	371,801
15 May 20	23.06000 +0.11	23.21	22.70	22.94	459,607
14 May 20	22.95000 +0.61	23.09	21.79	22.34	453,864
13 May 20	22.34000 +1.08	22.70	21.31	21.60	513,027
12 May 20	21.26000 +0.59	21.44	20.69	20.69	225,944
11 May 20	20.67000 -0.44	21.46	20.60	21.39	155,458
08 May 20	21.11000 +0.45	21.41	20.49	20.50	184,992
07 May 20	20.66000 +0.15	20.85	20.24	20.65	160,427
06 May 20	20.51000 -0.32	21.05	20.51	20.56	149,060
05 May 20	20.83000 +0.52	20.87	20.35	20.43	73,599
04 May 20	20.31000 -0.93	20.80	20.25	20.46	171,413
30 Apr 20	21.24000 +0.24	21.40	20.38	20.99	339,111
29 Apr 20	21.00000 +0.89	21.00	19.80	19.80	232,299
28 Apr 20	20.11000 +0.33	20.48	19.26	19.70	239,738
27 Apr 20	19.78000 +0.52	20.06	19.50	19.50	146,732
24 Apr 20	19.26000 -0.87	19.89	19.26	19.60	142,037
23 Apr 20	20.13000 +0.66	20.26	19.36	19.55	174,940
22 Apr 20	19.47000 +0.18	19.58	19.23	19.42	158,551
21 Apr 20	19.29000 -0.49	19.83	19.14	19.50	160,373
20 Apr 20	19.78500 +0.07	20.15	19.30	19.75	322,026
17 Apr 20	19.72000 +0.41	20.12	19.54	19.92	202,874
16 Apr 20	19.30500 +0.33	19.48	18.93	19.24	208,548
15 Apr 20	18.98000 -1.02	20.56	18.88	20.30	331,145
14 Apr 20	19.99500 +0.45	20.36	19.90	19.94	124,210
09 Apr 20	19.55000 +0.15	19.90	19.20	19.75	162,977
08 Apr 20	19.39500 +0.19	19.61	19.06	19.27	158,255
07 Apr 20	19.20500 +0.52	20.13	19.14	19.18	320,598
06 Apr 20	18.68000 +0.28	19.10	18.35	18.49	278,125
03 Apr 20	18.40000 -0.20	18.67	17.93	18.65	235,950
02 Apr 20	18.60500 +0.73	18.67	17.88	17.95	303,239
01 Apr 20	17.87000 -1.13	19.03	17.82	18.90	318,558
31 Mar 20	19.00000 -0.10	19.65	18.71	19.11	501,796
30 Mar 20	19.10000 +1.16	19.10	17.40	17.99	306,521
27 Mar 20	17.94000 -1.19	19.03	17.61	18.72	365,616
26 Mar 20	19.13000 +1.19	19.73	17.04	17.36	618,131
25 Mar 20	17.94000 +0.59	18.58	16.83	17.70	513,722
24 Mar 20	17.35000 +0.72	17.79	16.81	16.99	421,753
23 Mar 20	16.63000 -0.12	17.22	15.85	16.00	351,947
20 Mar 20	16.75000 +0.40	18.05	16.63	16.76	590,047
19 Mar 20	16.35000 +0.84	17.35	15.68	15.68	513,035
18 Mar 20	15.51000 +0.21	15.71	14.45	14.61	621,587
17 Mar 20	15.30000 +0.75	15.41	13.74	15.24	852,617
16 Mar 20	14.55000 -0.24	14.89	13.29	13.72	901,747
13 Mar 20	14.79000 +0.16	16.12	14.40	15.00	980,909
12 Mar 20	14.63000 -2.49	16.38	14.63	16.00	849,737
11 Mar 20	17.12000 -0.65	18.19	17.00	17.97	731,693
10 Mar 20	17.77000 +0.15	19.02	17.61	17.93	804,852
09 Mar 20	17.62000 -1.90	18.52	17.46	17.83	819,000
06 Mar 20	19.52000 -0.35	19.83	19.09	19.81	522,666
05 Mar 20	19.87000 -0.41	20.70	19.59	20.70	509,958
04 Mar 20	20.28000 +0.98	20.60	19.28	19.28	700,250
03 Mar 20	19.30000 +0.04	20.24	19.28	19.70	669,879
02 Mar 20	19.26000 -0.25	20.10	18.88	20.00	845,661
28 Feb 20	19.51000 -1.59	20.88	19.33	20.08	1,185,156
27 Feb 20	21.10000 -0.96	21.98	20.82	21.62	759,219
26 Feb 20	22.06000 +0.06	22.16	21.12	21.68	888,694
25 Feb 20	22.00000 -0.54	22.94	21.88	22.70	493,035
24 Feb 20	22.54000 -1.40	23.30	22.40	23.30	733,314
21 Feb 20	23.94000 +0.52	24.64	23.06	23.22	1,073,767
20 Feb 20	23.42000 +0.40	23.68	22.82	23.02	425,521
19 Feb 20	23.02000 +0.10	23.30	22.88	23.04	366,306
18 Feb 20	22.92000 -0.40	23.14	22.70	23.10	256,094
17 Feb 20	23.32000 +0.32	23.42	22.96	23.08	206,563
14 Feb 20	23.00000 -0.40	23.80	22.86	23.38	320,199
13 Feb 20	23.40000 -0.04	23.48	22.82	23.22	339,127
12 Feb 20	23.44000 +0.38	23.64	23.12	23.28	692,096
11 Feb 20	23.06000 +0.66	23.16	22.54	22.54	422,592
10 Feb 20	22.40000 +0.02	22.68	22.20	22.22	259,136
07 Feb 20	22.38000 -0.18	22.58	22.18	22.50	186,364
06 Feb 20	22.56000 +0.48	23.36	22.18	22.18	757,321
05 Feb 20	22.08000 -0.16	22.62	21.86	22.26	527,660
04 Feb 20	22.24000 +0.04	22.70	22.22	22.28	301,999
03 Feb 20	22.20000 +0.04	22.34	21.26	22.26	775,971
31 Jan 20	22.16000 -0.14	22.96	22.16	22.22	614,929
30 Jan 20	22.30000 -0.16	22.66	22.12	22.38	326,561
29 Jan 20	22.46000 +0.54	22.76	21.80	21.80	725,655
28 Jan 20	21.92000 +0.78	21.92	21.14	21.16	546,791
27 Jan 20	21.14000 -0.38	21.42	20.84	21.36	458,853
24 Jan 20	21.52000 +0.18	21.78	21.40	21.44	350,162
23 Jan 20	21.34000 -0.46	21.92	21.14	21.80	557,830
22 Jan 20	21.80000 -0.60	22.52	21.58	22.52	718,791
21 Jan 20	22.40000 -0.28	22.76	22.32	22.64	342,052
20 Jan 20	22.68000 +0.02	23.08	22.52	22.76	311,121
17 Jan 20	22.66000 -0.48	23.42	22.66	23.20	436,590
16 Jan 20	23.14000 +0.52	23.26	22.66	22.66	504,695
15 Jan 20	22.62000 -0.66	23.46	22.52	23.22	446,882
14 Jan 20	23.28000 +0.20	23.50	23.10	23.10	217,003
13 Jan 20	23.08000 -0.46	23.94	23.08	23.66	545,201
10 Jan 20	23.54000 +0.76	23.66	22.78	22.86	658,448
09 Jan 20	22.78000 +0.52	23.02	22.48	22.52	477,640
08 Jan 20	22.26000 -0.36	22.60	22.12	22.56	330,388
07 Jan 20	22.62000 +0.08	23.16	22.60	22.74	307,540
06 Jan 20	22.54000 +0.18	22.60	21.76	22.26	401,203
03 Jan 20	22.36000 -0.56	23.08	22.36	22.92	348,226
02 Jan 20	22.92000 +0.04	23.56	22.86	22.98	563,512
30 Dec 19	22.88000 +0.46	22.88	22.36	22.48	238,600
27 Dec 19	22.42000 +0.12	22.72	22.28	22.48	301,424
23 Dec 19	22.30000 +0.60	22.40	21.62	21.62	482,224
20 Dec 19	21.70000 -0.12	22.00	21.54	21.78	1,353,345
19 Dec 19	21.82000 -0.18	22.50	21.62	22.40	557,500
18 Dec 19	22.00000 -0.66	22.80	22.00	22.72	489,827
17 Dec 19	22.66000 +0.08	23.30	22.60	22.60	520,397
16 Dec 19	22.58000 +0.30	22.70	22.30	22.46	264,387
13 Dec 19	22.28000 -0.34	23.06	22.20	22.90	271,956
12 Dec 19	22.62000 +0.32	22.88	22.30	22.30	343,624
11 Dec 19	22.30000 -0.02	22.80	22.12	22.44	313,786
10 Dec 19	22.32000 -0.44	22.88	22.04	22.88	477,922
09 Dec 19	22.76000 -0.18	23.12	22.72	23.08	194,815
06 Dec 19	22.94000 +0.10	23.14	22.66	22.98	322,523
05 Dec 19	22.84000 -0.22	23.38	22.56	23.12	401,766
04 Dec 19	23.06000 +0.30	23.12	22.66	22.74	333,820
03 Dec 19	22.76000 -0.66	23.58	22.62	23.38	925,381
02 Dec 19	23.42000 -0.60	24.28	23.40	24.20	539,618
29 Nov 19	24.02000 +0.02	24.54	23.94	24.00	665,476
28 Nov 19	24.00000 -0.34	24.42	23.94	24.40	278,650
27 Nov 19	24.34000 +0.02	24.64	23.90	24.50	620,514
26 Nov 19	24.32000 -0.38	25.20	24.30	24.78	5,260,021
25 Nov 19	24.70000 -0.56	25.48	24.66	25.36	600,530
22 Nov 19	25.26000 +0.46	25.44	24.68	25.00	427,170
21 Nov 19	24.80000 -0.46	25.38	24.70	25.22	346,389
20 Nov 19	25.26000 +0.08	25.56	24.72	25.12	403,259
19 Nov 19	25.18000 +0.50	25.64	25.14	25.48	554,567
18 Nov 19	24.68000 +0.48	24.86	24.26	24.34	454,898
15 Nov 19	24.20000 +0.26	24.20	23.80	24.02	791,261
14 Nov 19	23.94000 -0.36	24.30	23.84	24.30	283,906
13 Nov 19	24.30000 +0.24	24.42	23.84	24.30	397,453
12 Nov 19	24.06000 -0.38	24.58	23.32	24.40	1,032,266
11 Nov 19	24.44000 +0.32	24.74	24.24	24.38	507,329
08 Nov 19	24.12000 +0.14	24.58	24.06	24.08	394,516
07 Nov 19	23.98000 +0.48	24.22	23.34	23.60	608,844
06 Nov 19	23.50000 +0.00	23.80	23.22	23.52	436,878
05 Nov 19	23.50000 +0.06	23.68	23.16	23.58	385,552
04 Nov 19	23.44000 -0.26	23.82	23.06	23.70	501,771
01 Nov 19	23.70000 -0.28	24.30	23.62	24.00	351,814
31 Oct 19	23.98000 +0.50	24.04	23.46	23.62	506,794
30 Oct 19	23.48000 -0.24	23.98	23.32	23.80	439,608
29 Oct 19	23.72000 -0.50	24.14	23.66	24.10	643,884
28 Oct 19	24.22000 +0.32	24.60	23.46	24.44	1,449,773
25 Oct 19	23.90000 -7.56	26.86	23.76	26.80	3,456,848
24 Oct 19	31.46000 -0.64	32.40	30.68	32.30	346,604
23 Oct 19	32.10000 -0.08	32.62	31.90	32.18	301,003
22 Oct 19	32.18000 -0.06	32.88	31.60	32.72	271,993
21 Oct 19	32.24000 +1.26	32.56	31.38	31.38	402,975
18 Oct 19	30.98000 -0.52	31.76	30.96	31.54	243,875
17 Oct 19	31.50000 +0.02	31.96	31.30	31.40	324,465
16 Oct 19	31.48000 +0.24	31.76	30.18	31.06	476,587
15 Oct 19	31.24000 +1.44	31.56	29.72	29.80	578,025
14 Oct 19	29.80000 -0.24	29.94	29.12	29.94	278,573
11 Oct 19	30.04000 +0.88	30.50	29.26	29.26	346,598
10 Oct 19	29.16000 +0.12	29.40	28.64	28.98	377,647
09 Oct 19	29.04000 +0.40	29.34	28.50	28.96	249,923
08 Oct 19	28.64000 -0.98	29.78	28.26	29.60	256,674
07 Oct 19	29.62000 +0.22	29.68	28.90	29.62	261,039
04 Oct 19	29.40000 +1.04	29.48	28.18	28.26	349,733
02 Oct 19	28.36000 +0.06	28.70	28.06	28.32	345,482
01 Oct 19	28.30000 -0.30	29.10	28.18	28.70	177,810
30 Sep 19	28.60000 +0.00	29.10	28.24	28.52	258,704
27 Sep 19	28.60000 +0.88	28.72	27.58	27.88	264,359
26 Sep 19	27.72000 -0.16	28.10	27.32	28.10	154,420
25 Sep 19	27.88000 -0.52	28.30	27.18	27.50	311,416
24 Sep 19	28.40000 +0.00	28.70	28.16	28.22	152,361
23 Sep 19	28.40000 -0.38	28.86	27.94	28.44	183,184
20 Sep 19	28.78000 -0.34	29.32	28.60	29.30	426,959
19 Sep 19	29.12000 -1.02	30.74	28.84	30.30	442,310
18 Sep 19	30.14000 +0.04	30.50	29.58	30.08	257,768
17 Sep 19	30.10000 -0.78	31.04	29.52	30.90	295,095
16 Sep 19	30.88000 -0.56	31.48	30.16	31.24	302,983
13 Sep 19	31.44000 +0.20	31.70	31.24	31.42	216,168
12 Sep 19	31.24000 +0.78	31.40	29.80	29.80	423,969
11 Sep 19	30.46000 -0.18	31.54	30.46	30.96	316,178
10 Sep 19	30.64000 +0.52	31.04	29.36	30.18	582,627
09 Sep 19	30.12000 +1.56	30.32	29.16	29.50	478,202
06 Sep 19	28.56000 +2.88	28.68	25.64	25.74	1,337,330
05 Sep 19	25.68000 +0.64	25.76	25.02	25.28	255,304
04 Sep 19	25.04000 +0.04	25.50	24.94	25.02	204,339
03 Sep 19	25.00000 +0.22	25.04	24.16	24.86	284,981
02 Sep 19	24.78000 -0.18	25.16	24.70	25.02	201,058
30 Aug 19	24.96000 -0.32	25.56	24.84	25.30	180,694
29 Aug 19	25.28000 +0.22	25.68	25.04	25.08	170,389
28 Aug 19	25.06000 +0.74	25.20	24.08	24.30	252,672
27 Aug 19	24.32000 -0.20	24.56	24.04	24.38	225,184
26 Aug 19	24.52000 -0.06	24.86	24.08	24.20	185,708
23 Aug 19	24.58000 -0.40	25.52	24.46	25.32	244,917
22 Aug 19	24.98000 +0.56	25.64	24.14	24.30	247,705
21 Aug 19	24.42000 +0.34	24.82	24.10	24.10	188,903
20 Aug 19	24.08000 -0.52	25.14	23.82	24.62	275,797
19 Aug 19	24.60000 +0.58	25.92	24.32	24.56	457,936
16 Aug 19	24.02000 +1.86	24.14	22.20	22.40	510,254
15 Aug 19	22.16000 -3.00	24.52	21.16	24.42	1,093,045
14 Aug 19	25.16000 -0.50	25.84	24.80	25.74	226,321
13 Aug 19	25.66000 +0.52	26.26	24.74	25.12	241,875
12 Aug 19	25.14000 -0.80	26.36	25.08	26.22	192,162
09 Aug 19	25.94000 -0.96	26.80	25.94	26.80	224,995
08 Aug 19	26.90000 +0.14	27.20	26.76	27.12	155,788
07 Aug 19	26.76000 +0.36	27.02	26.24	26.50	173,562
06 Aug 19	26.40000 +0.36	26.68	25.94	26.00	196,751
05 Aug 19	26.04000 -0.70	26.74	25.92	26.46	190,091
02 Aug 19	26.74000 -0.28	26.78	25.86	26.60	197,912
01 Aug 19	27.02000 -0.28	27.70	26.84	27.40	168,109
31 Jul 19	27.30000 +0.70	27.34	26.52	26.56	288,262
30 Jul 19	26.60000 -0.04	26.78	26.12	26.74	265,429
29 Jul 19	26.64000 -0.12	27.18	26.58	26.64	220,401
26 Jul 19	26.76000 -0.34	27.42	26.46	27.20	162,806
25 Jul 19	27.10000 -0.16	27.66	26.80	27.40	199,670
24 Jul 19	27.26000 +0.94	27.42	26.28	26.34	246,249
23 Jul 19	26.32000 +0.04	26.74	26.28	26.28	232,534
22 Jul 19	26.28000 -0.26	26.60	25.74	26.58	236,666
19 Jul 19	26.54000 +0.12	26.92	26.20	26.54	330,677
18 Jul 19	26.42000 -2.72	28.40	26.20	28.08	686,266
17 Jul 19	29.14000 -1.10	30.16	28.92	30.00	289,036
16 Jul 19	30.24000 -0.02	30.58	29.66	30.08	196,109
15 Jul 19	30.26000 -0.40	30.98	30.06	30.76	142,614
12 Jul 19	30.66000 -0.70	31.52	30.44	31.44	211,924
11 Jul 19	31.36000 -0.68	32.26	30.82	32.26	342,063
10 Jul 19	32.04000 +0.82	32.62	30.90	31.46	776,820
09 Jul 19	31.22000 +0.72	31.22	30.12	30.50	339,856
08 Jul 19	30.50000 +0.20	30.68	30.24	30.34	342,600
05 Jul 19	30.30000 +0.06	30.80	30.10	30.24	250,456
04 Jul 19	30.24000 +0.76	30.30	29.42	29.52	279,360
03 Jul 19	29.48000 +0.48	29.62	28.88	28.98	144,216
02 Jul 19	29.00000 +0.00	29.16	28.66	29.12	177,668
01 Jul 19	29.00000 -0.32	29.78	28.92	29.62	264,467
28 Jun 19	29.32000 +0.32	29.64	28.42	28.80	412,579
27 Jun 19	29.00000 -0.18	29.68	29.00	29.50	156,314
26 Jun 19	29.18000 -0.26	30.10	29.02	29.62	391,338
25 Jun 19	29.44000 +0.66	29.60	28.54	28.98	738,936
24 Jun 19	28.78000 +0.74	28.84	27.86	28.10	593,584
21 Jun 19	28.04000 +0.26	28.20	27.50	27.64	1,370,620
20 Jun 19	27.78000 +0.22	28.30	27.68	27.82	787,950
19 Jun 19	27.56000 +2.40	27.64	25.00	25.28	697,185
18 Jun 19	25.16000 +0.30	25.22	24.10	24.88	608,489
17 Jun 19	24.86000 -2.50	27.58	24.44	27.50	964,963
14 Jun 19	27.36000 -0.72	28.32	26.92	28.32	603,886
13 Jun 19	28.08000 +0.12	32.56	27.90	31.02	1,749,082
12 Jun 19	27.96000 +0.26	28.00	27.38	27.52	212,629
11 Jun 19	27.70000 +0.64	27.94	27.10	27.16	332,736
07 Jun 19	27.06000 -0.58	27.98	27.02	27.98	192,612
06 Jun 19	27.64000 +0.06	28.18	27.32	27.80	243,540
05 Jun 19	27.58000 +0.04	28.50	27.50	27.84	240,291
04 Jun 19	27.54000 +1.22	27.86	25.90	26.10	467,142
03 Jun 19	26.32000 -1.04	27.18	26.18	27.14	287,527
31 May 19	27.36000 +0.20	27.36	26.30	27.10	265,077
30 May 19	27.16000 +0.00	27.76	27.00	27.08	176,854
29 May 19	27.16000 -0.68	28.20	27.00	27.60	377,318
28 May 19	27.84000 +0.02	27.88	27.28	27.72	408,775
27 May 19	27.82000 +0.18	27.94	27.36	27.50	212,220
24 May 19	27.64000 -0.62	28.58	27.58	28.54	241,905
23 May 19	28.26000 -0.78	28.96	28.16	28.72	219,741
22 May 19	29.04000 -0.10	29.12	28.46	29.00	303,703
21 May 19	29.14000 +0.56	29.34	28.34	28.52	372,324
20 May 19	28.58000 +0.38	28.86	28.04	28.50	375,938
17 May 19	28.20000 -0.14	28.48	27.14	28.10	481,486
16 May 19	28.34000 +0.54	28.96	27.76	28.22	676,251
15 May 19	27.80000 -3.56	32.42	27.40	32.42	1,426,276
14 May 19	31.36000 +0.60	32.44	31.00	31.04	377,043
13 May 19	30.76000 -1.36	32.30	30.72	32.30	330,356
10 May 19	32.12000 +0.90	32.48	30.18	31.94	588,052
09 May 19	31.22000 -2.14	33.66	31.10	33.66	442,424
08 May 19	33.36000 +0.44	34.26	32.86	33.16	314,128
07 May 19	32.92000 +0.70	33.44	32.34	32.50	210,976
06 May 19	32.22000 -0.74	32.62	31.88	32.54	154,996
03 May 19	32.96000 -0.74	33.88	32.96	33.88	195,293
02 May 19	33.70000 +0.46	33.86	33.30	33.40	156,057
30 Apr 19	33.24000 -0.20	33.84	33.24	33.64	183,517
29 Apr 19	33.44000 +0.52	33.98	32.76	33.24	308,719
26 Apr 19	32.92000 +0.02	33.16	32.32	32.56	213,956
25 Apr 19	32.90000 +0.40	32.90	32.42	32.72	197,269
24 Apr 19	32.50000 -0.92	33.68	32.24	33.68	477,264
23 Apr 19	33.42000 -0.84	34.44	33.20	34.16	254,049
18 Apr 19	34.26000 -0.04	34.48	33.94	34.20	221,009
17 Apr 19	34.30000 +0.70	34.30	33.40	33.94	255,179
16 Apr 19	33.60000 +0.60	34.04	33.10	33.20	391,737
15 Apr 19	33.00000 +0.40	33.66	32.58	32.64	436,433
12 Apr 19	32.60000 -0.46	33.28	32.56	32.92	401,893
11 Apr 19	33.06000 +0.60	33.16	31.72	32.62	412,496
10 Apr 19	32.46000 +0.00	33.14	32.36	32.66	439,689
09 Apr 19	32.46000 -0.42	33.28	32.36	32.92	348,375
08 Apr 19	32.88000 -1.20	34.10	32.50	34.00	427,068
05 Apr 19	34.08000 -0.26	34.34	33.56	34.30	387,515
04 Apr 19	34.34000 +0.34	34.46	33.56	34.08	348,770
03 Apr 19	34.00000 +1.70	34.16	32.34	32.60	849,492
02 Apr 19	32.30000 -0.74	33.12	32.02	33.00	381,880
01 Apr 19	33.04000 +1.30	33.04	31.22	32.00	721,064
29 Mar 19	31.74000 -0.36	32.40	30.96	32.38	641,770
28 Mar 19	32.10000 -5.62	36.70	30.86	36.70	2,098,830
27 Mar 19	37.72000 -0.58	38.68	37.56	38.48	189,875
26 Mar 19	38.30000 +0.50	38.42	37.54	38.04	161,062
25 Mar 19	37.80000 -0.20	38.46	37.62	38.14	161,685
22 Mar 19	38.00000 -0.44	38.78	37.90	38.70	183,013
21 Mar 19	38.44000 +0.08	38.62	38.02	38.54	189,074
20 Mar 19	38.36000 -0.12	39.08	38.18	38.56	239,510
19 Mar 19	38.48000 +0.76	38.64	37.70	37.98	237,734
18 Mar 19	37.72000 +0.42	38.00	37.40	37.54	213,340
15 Mar 19	37.30000 +0.82	37.56	36.40	36.40	343,977
14 Mar 19	36.48000 +0.90	36.68	35.62	35.84	272,944
13 Mar 19	35.58000 -0.22	35.88	35.32	35.86	309,607
12 Mar 19	35.80000 -0.16	36.78	35.74	36.20	170,680
11 Mar 19	35.96000 -0.36	36.64	35.60	36.60	104,455
08 Mar 19	36.32000 +0.56	36.54	35.42	35.70	137,128
07 Mar 19	35.76000 +0.12	36.00	35.24	35.84	204,520
06 Mar 19	35.64000 -0.34	36.36	35.54	35.66	182,385
05 Mar 19	35.98000 +0.12	36.76	35.60	35.90	242,602
04 Mar 19	35.86000 -0.26	36.44	35.54	36.08	202,923
01 Mar 19	36.12000 +1.34	36.36	34.76	35.04	250,377
28 Feb 19	34.78000 +0.16	35.02	34.02	34.46	221,890
27 Feb 19	34.62000 -0.30	35.12	34.20	34.94	158,027
26 Feb 19	34.92000 -0.56	35.76	34.92	35.68	199,342
25 Feb 19	35.48000 +0.54	35.60	34.68	34.92	202,771
22 Feb 19	34.94000 +0.18	35.36	34.56	34.72	289,446
21 Feb 19	34.76000 -0.04	34.94	34.06	34.94	249,856
20 Feb 19	34.80000 +0.58	34.96	34.10	34.14	201,332
19 Feb 19	34.22000 -0.12	34.68	33.94	34.68	216,845
18 Feb 19	34.34000 +0.20	34.76	34.16	34.28	173,287
15 Feb 19	34.14000 +0.60	35.00	32.64	33.68	629,115
14 Feb 19	33.54000 -0.58	34.38	33.22	34.02	249,652
13 Feb 19	34.12000 -0.28	34.62	34.10	34.52	234,552
12 Feb 19	34.40000 +0.04	35.20	34.18	34.68	241,334
11 Feb 19	34.36000 +0.20	34.72	34.14	34.38	161,464
08 Feb 19	34.16000 -0.18	35.38	33.86	34.30	301,842
07 Feb 19	34.34000 -2.16	36.60	34.12	36.60	518,132
06 Feb 19	36.50000 -0.18	37.06	36.30	36.72	233,881
05 Feb 19	36.68000 +0.52	36.68	36.16	36.30	211,147
04 Feb 19	36.16000 -0.34	36.64	35.80	36.24	213,807
01 Feb 19	36.50000 +0.22	36.54	35.98	36.30	331,867
31 Jan 19	36.28000 -1.48	37.44	35.98	37.22	443,587
30 Jan 19	37.76000 +0.02	38.12	37.30	38.12	160,481
29 Jan 19	37.74000 -0.68	38.62	37.54	38.52	254,646
28 Jan 19	38.42000 +0.86	39.42	37.64	37.64	262,230
25 Jan 19	37.56000 +1.00	38.02	36.42	36.96	500,318
24 Jan 19	36.56000 -2.10	38.90	35.70	38.50	783,259
23 Jan 19	38.66000 +0.04	39.20	38.06	38.42	238,822
22 Jan 19	38.62000 -0.04	38.78	38.12	38.62	179,693
21 Jan 19	38.66000 -0.16	39.18	38.46	38.88	217,902
18 Jan 19	38.82000 +0.82	38.96	37.96	38.16	211,970
17 Jan 19	38.00000 +0.06	38.16	37.76	38.00	260,726
16 Jan 19	37.94000 +0.16	38.30	37.78	38.00	190,148
15 Jan 19	37.78000 -0.24	38.66	37.14	38.66	310,640
14 Jan 19	38.02000 -0.66	39.82	37.78	38.50	301,341
11 Jan 19	38.68000 -1.52	40.60	38.26	40.42	570,405
10 Jan 19	40.20000 -2.98	43.56	39.60	43.00	721,531
09 Jan 19	43.18000 -3.00	46.48	42.90	46.02	463,658
08 Jan 19	46.18000 -0.16	47.14	45.80	46.32	214,983
07 Jan 19	46.34000 +0.60	47.12	45.64	46.26	302,783
04 Jan 19	45.74000 +1.04	45.76	44.64	45.20	166,769
03 Jan 19	44.70000 +0.04	44.82	44.00	44.18	185,588
02 Jan 19	44.66000 +0.16	45.24	43.52	44.56	191,761
28 Dec 18	44.50000 +1.44	44.50	43.00	43.10	109,043
27 Dec 18	43.06000 +0.08	44.12	42.26	43.14	207,210
21 Dec 18	42.98000 -0.30	43.52	42.70	42.80	346,165
20 Dec 18	43.28000 -1.08	44.54	42.98	43.94	201,691
19 Dec 18	44.36000 +0.10	44.78	43.82	43.98	264,011
18 Dec 18	44.26000 -0.16	44.58	43.64	44.20	242,034
17 Dec 18	44.42000 -0.02	44.70	44.02	44.20	149,273
14 Dec 18	44.44000 +0.00	44.44	42.98	44.04	243,795
13 Dec 18	44.44000 -0.28	45.14	44.16	44.80	145,855
12 Dec 18	44.72000 +0.90	44.76	43.46	43.96	204,995
11 Dec 18	43.82000 +1.22	44.48	42.64	42.64	317,366
10 Dec 18	42.60000 -0.70	43.14	42.54	43.00	295,398
07 Dec 18	43.30000 +0.48	43.60	42.82	43.06	354,619
06 Dec 18	42.82000 -0.90	43.42	42.32	43.42	412,188
05 Dec 18	43.72000 -0.32	45.00	43.04	43.30	167,221
04 Dec 18	44.04000 -0.82	44.98	43.44	44.70	339,481
03 Dec 18	44.86000 +0.46	45.30	44.50	45.30	184,123
30 Nov 18	44.40000 -0.62	45.14	43.70	45.10	386,664
29 Nov 18	45.02000 +0.14	45.70	44.68	44.96	245,967
28 Nov 18	44.88000 +0.10	45.60	44.52	44.96	289,595
27 Nov 18	44.78000 +0.40	44.80	43.52	44.20	377,650
26 Nov 18	44.38000 +0.34	44.98	42.96	44.74	415,753
23 Nov 18	44.04000 +1.02	44.04	42.94	43.20	249,528
22 Nov 18	43.02000 -0.38	43.56	42.68	43.56	203,586
21 Nov 18	43.40000 +1.84	43.84	41.62	41.76	393,169
20 Nov 18	41.56000 -1.90	43.42	41.26	43.34	435,770
19 Nov 18	43.46000 +2.40	44.14	41.30	41.46	674,014
16 Nov 18	41.06000 +1.48	41.28	39.68	39.70	475,509
15 Nov 18	39.58000 -1.70	41.50	39.16	41.50	368,346
14 Nov 18	41.28000 +2.58	42.02	38.42	38.68	582,243
13 Nov 18	38.70000 +0.70	39.28	37.40	37.96	379,525
12 Nov 18	38.00000 -1.06	39.78	37.88	39.54	323,714
09 Nov 18	39.06000 -0.96	39.82	38.50	39.82	606,556
08 Nov 18	40.02000 -0.34	41.58	39.80	41.30	209,558
07 Nov 18	40.36000 +0.56	41.04	39.72	40.12	331,307
06 Nov 18	39.80000 -1.04	41.92	39.00	41.90	376,270
05 Nov 18	40.84000 -0.74	41.70	40.64	41.64	200,669
02 Nov 18	41.58000 +0.28	42.94	41.42	41.96	350,089
01 Nov 18	41.30000 +1.86	41.50	39.38	39.38	297,442
31 Oct 18	39.44000 +1.32	39.72	38.18	38.44	428,257
30 Oct 18	38.12000 +0.04	38.26	36.98	38.14	213,180
29 Oct 18	38.08000 +3.02	38.80	35.20	35.20	432,139
26 Oct 18	35.06000 -3.98	38.12	34.56	38.10	973,365
25 Oct 18	39.04000 +0.42	39.40	38.10	38.10	250,824
24 Oct 18	38.62000 -0.22	39.90	38.62	39.18	316,271
23 Oct 18	38.84000 +0.04	39.44	38.36	39.06	359,875
22 Oct 18	38.80000 +0.62	39.44	37.96	38.42	326,241
19 Oct 18	38.18000 -0.84	39.02	37.20	39.00	287,161
18 Oct 18	39.02000 +0.02	39.88	38.88	38.98	211,747
17 Oct 18	39.00000 -0.64	40.12	38.98	39.96	322,339
16 Oct 18	39.64000 +2.98	39.88	36.68	36.68	340,881
15 Oct 18	36.66000 -0.48	37.48	36.50	37.00	254,733
12 Oct 18	37.14000 -0.48	38.20	37.12	38.20	410,353
11 Oct 18	37.62000 +0.06	38.64	36.80	37.36	597,380
10 Oct 18	37.56000 +0.90	37.90	36.90	36.96	628,592
09 Oct 18	36.66000 -0.22	37.10	35.90	37.04	315,834
08 Oct 18	36.88000 -1.68	38.74	36.58	38.20	468,338
05 Oct 18	38.56000 -1.90	40.36	38.56	40.32	403,002
04 Oct 18	40.46000 -1.00	41.62	40.38	41.62	240,868
02 Oct 18	41.46000 -0.54	42.52	41.46	41.84	190,428
01 Oct 18	42.00000 +0.10	42.42	41.72	41.72	187,306
28 Sep 18	41.90000 -0.60	42.56	41.64	42.48	278,603
27 Sep 18	42.50000 +1.00	42.70	41.22	41.46	189,938
26 Sep 18	41.50000 +0.02	41.60	40.96	41.56	168,405
25 Sep 18	41.48000 +0.02	42.36	41.20	41.40	151,357
24 Sep 18	41.46000 -1.38	42.98	41.32	42.84	222,992
21 Sep 18	42.84000 +1.52	43.10	41.60	41.60	705,709
20 Sep 18	41.32000 -0.74	42.02	41.10	42.02	315,332
19 Sep 18	42.06000 -0.84	42.94	41.82	42.80	258,184
18 Sep 18	42.90000 +0.62	42.90	41.72	42.32	294,139
17 Sep 18	42.28000 +0.74	42.52	41.26	41.72	227,600
14 Sep 18	41.54000 +0.44	41.58	41.06	41.42	175,414
13 Sep 18	41.10000 +0.70	41.22	39.58	40.42	301,862
12 Sep 18	40.40000 +0.54	40.78	39.78	39.78	271,751
11 Sep 18	39.86000 -0.94	41.10	39.72	41.00	312,002
10 Sep 18	40.80000 -0.38	41.38	39.82	41.26	317,971
07 Sep 18	41.18000 -1.00	42.42	41.10	42.42	251,646
06 Sep 18	42.18000 +0.74	42.68	41.00	41.42	347,719
05 Sep 18	41.44000 -1.38	42.76	41.32	42.50	277,042
04 Sep 18	42.82000 -0.64	44.12	42.78	43.80	221,299
03 Sep 18	43.46000 -0.14	43.92	43.30	43.78	197,232
31 Aug 18	43.60000 +0.88	44.22	42.34	42.34	357,121
30 Aug 18	42.72000 -1.56	44.52	40.82	44.10	539,860
29 Aug 18	44.28000 -0.94	45.26	44.16	45.22	248,851
28 Aug 18	45.22000 -1.16	46.46	45.16	46.46	195,101
27 Aug 18	46.38000 +0.48	46.60	45.92	46.24	130,101
24 Aug 18	45.90000 +1.30	46.46	44.64	44.64	216,685
23 Aug 18	44.60000 -0.20	45.22	44.48	44.70	199,111
22 Aug 18	44.80000 -1.38	46.08	44.78	46.02	320,930
21 Aug 18	46.18000 +0.24	46.30	45.70	46.02	135,543
20 Aug 18	45.94000 +0.32	46.62	45.36	45.94	201,731
17 Aug 18	45.62000 +0.44	46.68	45.10	45.10	250,084
16 Aug 18	45.18000 +0.56	45.94	44.38	44.72	270,439
15 Aug 18	44.62000 -3.62	48.54	44.02	48.40	675,990
14 Aug 18	48.24000 +0.42	49.12	47.78	48.22	267,859
13 Aug 18	47.82000 +0.70	48.58	46.12	46.28	433,247
10 Aug 18	47.12000 -0.68	47.74	46.72	47.52	291,323
09 Aug 18	47.80000 +0.02	48.42	47.60	47.78	171,763
08 Aug 18	47.78000 -0.42	49.00	47.42	48.00	221,669
07 Aug 18	48.20000 -0.24	49.00	48.08	48.20	203,929
06 Aug 18	48.44000 -0.80	49.66	48.04	49.54	285,820
03 Aug 18	49.24000 +1.36	49.40	47.94	48.14	178,880
02 Aug 18	47.88000 -1.74	49.42	47.04	49.40	334,644
01 Aug 18	49.62000 -1.23	50.85	49.62	50.75	216,304
31 Jul 18	50.85000 -0.50	51.65	50.75	51.30	164,195
30 Jul 18	51.35000 -0.95	52.40	51.10	52.05	157,109
27 Jul 18	52.30000 +0.05	52.85	52.05	52.30	144,115
26 Jul 18	52.25000 +0.25	52.90	51.60	52.45	282,945
25 Jul 18	52.00000 +1.55	52.80	50.05	50.25	278,883
24 Jul 18	50.45000 +0.20	51.20	50.15	50.40	169,393
23 Jul 18	50.25000 -0.15	50.50	49.96	50.00	106,637
20 Jul 18	50.40000 +0.30	50.80	49.80	50.10	129,965
19 Jul 18	50.10000 -0.10	50.20	49.12	50.00	162,944
18 Jul 18	50.20000 +0.94	50.95	49.60	49.60	167,924
17 Jul 18	49.26000 -0.64	50.00	48.44	49.98	172,668
16 Jul 18	49.90000 -0.15	50.20	49.64	49.84	103,524
13 Jul 18	50.05000 -0.35	50.95	49.92	50.70	194,946
12 Jul 18	50.40000 +0.15	50.60	49.84	50.55	206,393
11 Jul 18	50.25000 -0.30	50.60	49.80	49.82	183,466
10 Jul 18	50.55000 -0.15	50.80	49.54	50.70	250,627
09 Jul 18	50.70000 -0.30	52.00	50.40	52.00	281,658
06 Jul 18	51.00000 +1.46	51.90	49.22	49.50	339,602
05 Jul 18	49.54000 +0.92	49.66	48.30	48.54	213,289
04 Jul 18	48.62000 +0.30	48.76	47.82	48.14	169,603
03 Jul 18	48.32000 +0.10	49.30	47.80	48.70	276,491
02 Jul 18	48.22000 -0.54	48.90	47.68	48.46	261,557
29 Jun 18	48.76000 +0.40	50.50	48.44	49.60	486,226
28 Jun 18	48.36000 -3.64	52.20	47.88	52.00	613,427
27 Jun 18	52.00000 -5.20	55.80	51.60	55.80	790,680
26 Jun 18	57.20000 -0.50	58.10	57.20	57.75	143,734
25 Jun 18	57.70000 -1.40	59.20	57.70	59.20	243,382
22 Jun 18	59.10000 -1.25	60.50	58.85	60.15	236,313
21 Jun 18	60.35000 -0.65	61.35	60.25	61.00	186,388
20 Jun 18	61.00000 +0.15	61.35	60.70	61.05	148,087
19 Jun 18	60.85000 -1.25	61.45	60.60	61.45	266,208
18 Jun 18	62.10000 -1.50	63.85	61.75	63.85	230,445
15 Jun 18	63.60000 -0.85	65.10	63.60	64.50	549,387
14 Jun 18	64.45000 +0.85	64.45	63.35	63.35	177,006
13 Jun 18	63.60000 -0.20	64.30	63.15	64.05	207,634
12 Jun 18	63.80000 +1.30	64.00	62.50	62.95	205,621
11 Jun 18	62.50000 +2.45	62.80	60.45	60.55	267,005
08 Jun 18	60.05000 -0.15	60.45	59.65	59.85	86,531
07 Jun 18	60.20000 -0.45	60.90	60.15	60.85	115,747
06 Jun 18	60.65000 -0.20	60.80	60.00	60.80	88,526
05 Jun 18	60.85000 +0.55	61.75	60.05	60.20	108,455
04 Jun 18	60.30000 +0.20	60.45	59.85	60.25	149,612
01 Jun 18	60.10000 +0.90	60.10	59.00	59.50	154,938
31 May 18	59.20000 -0.30	60.00	58.95	60.00	270,006
30 May 18	59.50000 +0.30	59.70	59.00	59.20	147,302
29 May 18	59.20000 -1.35	60.75	58.20	60.75	276,439
28 May 18	60.55000 +0.35	61.10	60.30	60.30	69,963
25 May 18	60.20000 +0.20	60.45	59.85	59.95	116,229
24 May 18	60.00000 -0.40	60.40	59.50	60.15	139,908
23 May 18	60.40000 -0.55	60.80	60.30	60.70	128,984
22 May 18	60.95000 +0.55	61.00	60.55	60.85	154,241
18 May 18	60.40000 -2.00	61.10	60.20	61.05	131,182
17 May 18	62.40000 +0.30	62.55	61.25	62.00	158,638
16 May 18	62.10000 +0.50	62.50	61.65	61.80	192,873
15 May 18	61.60000 -0.60	62.30	61.35	62.20	205,141
14 May 18	62.20000 -0.75	63.50	61.75	63.15	141,164
11 May 18	62.95000 -0.25	63.70	62.90	63.40	482,729
10 May 18	63.20000 +0.00	63.85	62.55	63.20	148,144
09 May 18	63.20000 +1.25	63.25	61.25	63.10	273,439
08 May 18	61.95000 -0.75	62.70	61.55	62.70	188,917
07 May 18	62.70000 +0.65	63.10	62.10	62.35	146,163
04 May 18	62.05000 +0.60	62.25	61.20	61.75	156,509
03 May 18	61.45000 -0.25	62.15	61.25	61.70	191,210
02 May 18	61.70000 +1.60	61.80	60.30	60.55	184,687
30 Apr 18	60.10000 +0.20	60.95	59.50	60.30	184,229
27 Apr 18	59.90000 -0.30	60.35	59.45	60.35	227,368
26 Apr 18	60.20000 +1.35	60.30	58.65	58.90	150,647
25 Apr 18	58.85000 +0.55	58.95	57.80	57.80	218,617
24 Apr 18	58.30000 -1.10	59.60	58.00	59.50	172,478
23 Apr 18	59.40000 +1.10	59.60	57.95	58.40	110,699
20 Apr 18	58.30000 -0.35	58.95	58.05	58.75	119,329
19 Apr 18	58.65000 -0.50	59.30	58.60	59.30	175,535
18 Apr 18	59.15000 +0.95	59.60	57.15	58.10	519,242
17 Apr 18	58.20000 +1.20	58.40	57.20	57.35	144,454
16 Apr 18	57.00000 +0.25	57.20	56.55	56.70	131,676
13 Apr 18	56.75000 -0.25	57.25	56.65	57.25	104,301
12 Apr 18	57.00000 +0.50	57.10	56.10	56.45	114,760
11 Apr 18	56.50000 +0.05	57.25	56.40	56.55	156,493
10 Apr 18	56.45000 -0.05	56.95	55.65	56.95	199,200
09 Apr 18	56.50000 +0.55	56.75	56.10	56.40	178,010
06 Apr 18	55.95000 +0.10	56.25	55.50	55.75	203,099
05 Apr 18	55.85000 +1.45	56.10	54.75	55.20	279,739
04 Apr 18	54.40000 -0.05	54.65	53.65	54.30	310,102
03 Apr 18	54.45000 -0.30	55.70	54.40	54.40	264,759
29 Mar 18	54.75000 -0.55	55.60	54.60	55.30	380,030
28 Mar 18	55.30000 -1.40	56.30	55.10	56.25	281,268
27 Mar 18	56.70000 +0.60	57.70	56.30	57.50	227,812
26 Mar 18	56.10000 -2.55	58.85	55.85	58.65	292,634
23 Mar 18	58.65000 +0.15	60.10	57.55	58.90	595,419
22 Mar 18	58.50000 -3.55	61.50	54.20	61.50	1,535,979
21 Mar 18	62.05000 +0.25	62.50	61.60	61.80	163,566
20 Mar 18	61.80000 +0.15	62.25	61.45	61.70	118,155
19 Mar 18	61.65000 +0.30	61.75	61.10	61.35	122,082
16 Mar 18	61.35000 -0.40	62.10	61.25	61.60	798,401
15 Mar 18	61.75000 -1.25	63.45	61.70	63.10	242,085
14 Mar 18	63.00000 +0.30	63.80	62.55	62.60	237,939
13 Mar 18	62.70000 -1.50	64.70	62.70	64.65	195,755
12 Mar 18	64.20000 -0.10	64.60	63.65	64.60	123,971
09 Mar 18	64.30000 +1.10	64.65	63.00	63.25	142,442
08 Mar 18	63.20000 -0.05	63.55	62.95	63.35	159,868
07 Mar 18	63.25000 +0.80	63.25	61.90	62.35	158,159
06 Mar 18	62.45000 +1.05	62.95	61.80	62.30	259,128
05 Mar 18	61.40000 +0.50	61.65	60.55	60.80	189,123
02 Mar 18	60.90000 -1.05	62.25	60.70	61.50	197,332
01 Mar 18	61.95000 -1.50	63.60	61.50	63.20	162,415
28 Feb 18	63.45000 -0.45	64.10	63.00	63.55	204,911
27 Feb 18	63.90000 -1.95	66.10	63.90	66.10	161,022
26 Feb 18	65.85000 -0.10	67.15	65.35	66.50	159,963
23 Feb 18	65.95000 +1.55	66.10	64.00	64.35	188,440
22 Feb 18	64.40000 +0.00	64.55	63.35	64.05	137,724
21 Feb 18	64.40000 -0.10	64.60	63.70	64.60	111,054
20 Feb 18	64.50000 +0.35	64.55	63.70	64.25	120,784
19 Feb 18	64.15000 -0.60	65.30	64.00	65.00	112,728
16 Feb 18	64.75000 +1.65	64.85	63.10	63.50	198,305
15 Feb 18	63.10000 -0.95	64.70	62.50	64.40	239,828
14 Feb 18	64.05000 -0.30	64.95	63.55	64.75	184,084
13 Feb 18	64.35000 +0.15	64.40	63.70	64.25	130,950
12 Feb 18	64.20000 +1.45	64.35	63.20	63.40	198,718
09 Feb 18	62.75000 -0.30	64.15	62.20	62.85	214,757
08 Feb 18	63.05000 -1.85	64.90	62.85	64.90	188,090
07 Feb 18	64.90000 +0.90	64.95	63.90	64.50	279,042
06 Feb 18	64.00000 -0.55	64.20	61.05	61.85	363,105
05 Feb 18	64.55000 -0.75	65.10	63.30	64.20	337,056
02 Feb 18	65.30000 -1.35	66.55	65.30	66.20	206,503
01 Feb 18	66.65000 -0.35	67.35	66.10	67.20	193,674
31 Jan 18	67.00000 -0.10	67.60	66.60	67.00	174,238
30 Jan 18	67.10000 -0.35	67.65	66.75	67.35	156,714
29 Jan 18	67.45000 -0.80	68.75	67.45	68.65	151,383
26 Jan 18	68.25000 +0.50	68.45	67.70	67.85	132,020
25 Jan 18	67.75000 -0.65	69.25	67.70	68.15	163,727
24 Jan 18	68.40000 -1.75	70.20	68.35	70.00	127,660
23 Jan 18	70.15000 -0.10	70.75	69.60	70.75	168,356
22 Jan 18	70.25000 +0.55	70.50	69.60	69.90	158,672
19 Jan 18	69.70000 +0.25	70.20	68.55	69.35	189,613
18 Jan 18	69.45000 +1.45	69.45	68.30	68.30	168,020
17 Jan 18	68.00000 +0.40	68.50	67.45	68.00	219,460
16 Jan 18	67.60000 +0.40	68.05	67.10	67.15	135,967
15 Jan 18	67.20000 -0.40	68.05	66.95	67.80	144,898
12 Jan 18	67.60000 -0.40	68.50	66.00	68.45	284,255
11 Jan 18	68.00000 -2.15	70.40	67.75	70.35	329,257
10 Jan 18	70.15000 -1.90	71.35	68.80	71.35	351,729
09 Jan 18	72.05000 +0.95	72.35	71.25	71.30	180,652
08 Jan 18	71.10000 +0.95	71.30	69.90	70.00	243,800
05 Jan 18	70.15000 +0.10	70.15	68.15	70.00	314,491
04 Jan 18	70.05000 +1.15	70.05	69.00	69.30	160,354
03 Jan 18	68.90000 -0.80	70.00	68.40	70.00	224,793
02 Jan 18	69.70000 +0.87	69.95	68.60	69.00	173,633
29 Dec 17	68.83000 +0.18	68.83	67.68	68.50	140,737
28 Dec 17	68.65000 -0.07	68.96	68.37	68.86	123,829
27 Dec 17	68.72000 +0.56	68.87	67.76	67.97	131,027
22 Dec 17	68.16000 -0.69	68.76	67.86	68.74	162,001
21 Dec 17	68.85000 +0.45	68.87	67.68	68.40	220,594
20 Dec 17	68.40000 -0.14	68.87	67.49	68.38	208,926
19 Dec 17	68.54000 -0.11	68.91	67.73	68.66	231,741
18 Dec 17	68.65000 -0.40	69.47	67.88	69.30	310,476
15 Dec 17	69.05000 +0.00	69.05	67.55	69.05	467,775
14 Dec 17	69.05000 +1.35	69.51	67.48	67.65	373,167
13 Dec 17	67.70000 +0.00	67.76	66.87	67.57	194,820
12 Dec 17	67.70000 +0.11	67.76	66.98	67.70	235,527
11 Dec 17	67.59000 -0.38	68.07	67.29	68.00	206,988
08 Dec 17	67.97000 -0.36	68.84	67.59	68.61	254,416
07 Dec 17	68.33000 +0.93	68.69	67.50	67.70	219,480
06 Dec 17	67.40000 -0.11	67.93	66.43	67.00	348,106
05 Dec 17	67.51000 +0.33	67.79	66.54	67.39	302,904
04 Dec 17	67.18000 +1.33	67.30	65.63	66.25	375,589
01 Dec 17	65.85000 +1.74	66.26	63.49	64.30	647,053
30 Nov 17	64.11000 +0.37	65.43	63.44	63.75	4,574,972
29 Nov 17	63.74000 -0.19	65.17	63.41	64.49	533,187
28 Nov 17	63.93000 +1.28	64.45	62.79	62.87	372,394
27 Nov 17	62.65000 +0.16	63.44	62.32	62.66	270,036
24 Nov 17	62.49000 +0.00	62.95	62.10	62.71	202,644
23 Nov 17	62.49000 +1.50	63.00	61.97	62.11	334,605
22 Nov 17	60.99000 -1.07	62.45	60.89	62.12	221,384
21 Nov 17	62.06000 +0.30	62.20	60.81	62.00	226,114
20 Nov 17	61.76000 +1.21	61.96	60.00	60.14	294,328
17 Nov 17	60.55000 +0.88	60.99	59.68	59.77	401,366
16 Nov 17	59.67000 +2.31	59.81	57.42	57.65	375,980
15 Nov 17	57.36000 -0.41	58.05	55.99	57.93	461,010
14 Nov 17	57.77000 +0.52	60.72	57.26	60.00	657,402
13 Nov 17	57.25000 -0.77	58.67	56.38	58.66	329,980
10 Nov 17	58.02000 +1.03	58.77	57.45	58.16	392,751
09 Nov 17	56.99000 -0.65	57.85	55.58	57.63	359,086
08 Nov 17	57.64000 -1.18	59.10	57.18	58.72	312,825
07 Nov 17	58.82000 -1.58	60.56	58.24	60.38	321,799
06 Nov 17	60.40000 +0.08	60.58	59.74	60.30	161,102
03 Nov 17	60.32000 -0.04	60.94	60.07	60.33	157,525
02 Nov 17	60.36000 -0.91	61.50	60.36	61.15	183,675
01 Nov 17	61.27000 +0.87	61.37	60.40	60.61	195,984
30 Oct 17	60.40000 +0.20	60.81	60.16	60.29	151,078
27 Oct 17	60.20000 +0.03	60.82	60.13	60.52	87,208
26 Oct 17	60.17000 +0.29	60.28	59.78	59.78	172,043
25 Oct 17	59.88000 -0.72	60.91	59.72	60.79	163,416
24 Oct 17	60.60000 +0.07	60.84	60.41	60.63	126,902
23 Oct 17	60.53000 +0.56	61.06	59.96	59.96	174,834
20 Oct 17	59.97000 -0.73	61.10	59.86	60.85	187,760
19 Oct 17	60.70000 -0.97	61.99	60.56	61.79	206,179
18 Oct 17	61.67000 +0.09	62.00	60.89	61.84	209,830
17 Oct 17	61.58000 +0.04	62.55	61.44	61.60	369,900
16 Oct 17	61.54000 +0.60	61.61	60.89	61.09	235,812
13 Oct 17	60.94000 -0.11	61.54	60.86	61.20	125,791
12 Oct 17	61.05000 +1.05	61.14	59.91	60.00	338,212
11 Oct 17	60.00000 -0.05	60.56	59.93	60.08	232,362
10 Oct 17	60.05000 -0.09	60.39	59.68	60.01	191,264
09 Oct 17	60.14000 +0.94	60.22	59.12	59.18	233,686
06 Oct 17	59.20000 -0.10	59.44	59.01	59.36	183,424
05 Oct 17	59.30000 -0.33	59.70	59.15	59.55	159,733
04 Oct 17	59.63000 +0.36	60.65	59.36	59.55	361,741
02 Oct 17	59.27000 -0.07	59.58	58.88	59.49	209,337
29 Sep 17	59.34000 +1.22	59.71	58.33	58.40	324,127
28 Sep 17	58.12000 +0.57	58.22	57.48	57.62	147,126
27 Sep 17	57.55000 -0.67	58.33	57.17	58.14	225,334
26 Sep 17	58.22000 -1.04	58.83	58.03	58.58	302,332
25 Sep 17	59.26000 -0.04	59.42	58.93	59.37	128,582
22 Sep 17	59.30000 +0.50	59.60	58.65	58.84	199,617
21 Sep 17	58.80000 -0.32	59.64	58.71	59.40	153,546
20 Sep 17	59.12000 -0.21	59.87	58.81	59.19	175,872
19 Sep 17	59.33000 +0.39	59.45	58.68	59.09	201,899
18 Sep 17	58.94000 +0.27	59.63	58.58	58.93	254,042
15 Sep 17	58.67000 +0.03	58.86	57.72	58.62	805,035
14 Sep 17	58.64000 +0.57	58.92	57.48	57.90	206,574
13 Sep 17	58.07000 -1.43	59.60	57.67	59.50	492,824
12 Sep 17	59.50000 +0.20	59.53	58.90	59.50	152,181
11 Sep 17	59.30000 +1.24	60.01	58.60	59.00	252,636
08 Sep 17	58.06000 +0.33	59.18	57.15	58.74	286,315
07 Sep 17	57.73000 +0.97	58.88	56.90	57.36	181,588
06 Sep 17	56.76000 -0.81	57.63	56.55	57.44	144,551
05 Sep 17	57.57000 -0.12	58.30	57.57	57.90	109,325
04 Sep 17	57.69000 -0.24	57.95	57.16	57.95	86,824
01 Sep 17	57.93000 +0.04	59.13	57.74	58.95	322,560
31 Aug 17	57.89000 +0.82	57.94	57.00	57.00	178,215
30 Aug 17	57.07000 +1.76	57.20	55.38	55.82	177,857
29 Aug 17	55.31000 -0.18	55.41	54.78	55.15	124,872
28 Aug 17	55.49000 +0.21	55.97	54.54	55.07	83,166
25 Aug 17	55.28000 -0.28	55.78	54.80	55.78	111,644
24 Aug 17	55.56000 -0.01	55.93	55.09	55.74	93,463
23 Aug 17	55.57000 -0.45	56.21	55.42	56.01	124,140
22 Aug 17	56.02000 +1.29	56.02	54.76	55.12	145,181
21 Aug 17	54.73000 -0.31	55.17	54.57	55.17	142,990
18 Aug 17	55.04000 +0.33	55.41	54.17	54.43	176,697
17 Aug 17	54.71000 -0.02	55.39	54.43	54.82	133,946
16 Aug 17	54.73000 -0.52	55.51	54.49	55.48	199,736
15 Aug 17	55.25000 -0.75	56.32	55.02	56.32	181,826
14 Aug 17	56.00000 +1.30	56.56	54.95	54.95	230,010
11 Aug 17	54.70000 -0.78	55.13	54.55	55.12	253,067
10 Aug 17	55.48000 -1.18	56.96	55.33	56.20	211,586
09 Aug 17	56.66000 -0.89	57.58	56.39	57.10	280,404
08 Aug 17	57.55000 -0.62	58.25	57.14	58.04	182,392
07 Aug 17	58.17000 -0.67	58.99	57.98	58.75	115,454
04 Aug 17	58.84000 +0.59	58.95	58.04	58.04	169,652
03 Aug 17	58.25000 +0.40	58.25	57.67	58.00	214,311
02 Aug 17	57.85000 +0.50	58.31	57.31	57.31	246,660
01 Aug 17	57.35000 +0.73	57.54	56.36	56.68	172,404
31 Jul 17	56.62000 -0.38	57.19	56.43	57.00	134,303
28 Jul 17	57.00000 +0.00	57.16	56.39	56.61	242,062
27 Jul 17	57.00000 -0.59	57.86	56.69	57.29	172,260
26 Jul 17	57.59000 +1.25	57.73	56.55	56.68	276,088
25 Jul 17	56.34000 +0.36	57.80	56.09	56.09	264,316
24 Jul 17	55.98000 -0.38	56.39	55.24	56.30	133,355
21 Jul 17	56.36000 -0.22	56.94	56.15	56.91	210,667
20 Jul 17	56.58000 +0.46	56.58	55.54	56.20	153,075
19 Jul 17	56.12000 +0.91	56.45	55.14	55.14	223,469
18 Jul 17	55.21000 +0.20	55.35	54.75	54.82	176,202
17 Jul 17	55.01000 +0.20	55.11	54.55	54.95	92,805
14 Jul 17	54.81000 +0.89	55.03	54.06	54.45	238,162
13 Jul 17	53.92000 +1.01	54.26	52.88	53.00	381,220
12 Jul 17	52.91000 +0.63	52.94	52.17	52.22	143,398
11 Jul 17	52.28000 +0.08	52.57	52.06	52.48	75,622
10 Jul 17	52.20000 -0.35	52.64	51.59	52.57	218,187
07 Jul 17	52.55000 +0.14	52.69	52.30	52.31	148,112
06 Jul 17	52.41000 +0.09	52.61	52.12	52.12	165,865
05 Jul 17	52.32000 +0.02	52.54	52.00	52.17	109,234
04 Jul 17	52.30000 -0.34	53.20	51.70	52.20	216,671
03 Jul 17	52.64000 -0.10	53.27	52.10	52.71	108,962
30 Jun 17	52.74000 -0.01	53.30	52.57	52.80	157,562
29 Jun 17	52.75000 -0.60	53.69	52.75	53.65	159,801
28 Jun 17	53.35000 -0.41	53.85	52.95	53.50	117,682
27 Jun 17	53.76000 -0.56	54.90	53.60	54.32	186,387
26 Jun 17	54.32000 +0.15	54.68	54.07	54.25	72,383
23 Jun 17	54.17000 -0.17	54.71	53.91	54.31	81,826
22 Jun 17	54.34000 -0.30	54.72	54.00	54.55	156,473
21 Jun 17	54.64000 +0.54	54.75	53.58	53.95	240,994
20 Jun 17	54.10000 -0.60	54.82	54.10	54.70	201,890
19 Jun 17	54.70000 +1.83	54.90	52.75	52.94	359,892
16 Jun 17	52.87000 -0.24	53.74	52.58	53.20	455,221
15 Jun 17	53.11000 -0.75	54.00	52.72	53.99	96,017
14 Jun 17	53.86000 +0.51	54.45	53.22	53.39	163,177
13 Jun 17	53.35000 +0.03	53.74	52.95	53.74	190,497
12 Jun 17	53.32000 +0.03	53.58	52.46	52.80	254,310
09 Jun 17	53.29000 -0.43	54.01	53.00	53.44	454,492
08 Jun 17	53.72000 -0.58	54.50	53.01	54.06	453,321
07 Jun 17	54.30000 -0.59	54.72	54.07	54.55	223,755
06 Jun 17	54.89000 -0.30	55.15	53.73	54.50	198,357
02 Jun 17	55.19000 -0.69	55.94	55.10	55.64	313,187
01 Jun 17	55.88000 -0.37	56.12	55.34	55.60	342,730
31 May 17	56.25000 +0.01	56.88	56.10	56.30	211,475
30 May 17	56.24000 +0.16	56.80	55.68	55.99	255,244
29 May 17	56.08000 +0.20	56.20	54.80	55.70	158,188
26 May 17	55.88000 -0.66	56.45	55.59	56.45	140,082
25 May 17	56.54000 +0.54	56.81	55.72	56.15	225,726
24 May 17	56.00000 +0.34	56.00	55.05	55.50	274,114
23 May 17	55.66000 -0.91	56.69	55.66	56.58	211,194
22 May 17	56.57000 +0.01	57.25	56.40	56.76	178,985
19 May 17	56.56000 -0.64	57.11	55.70	55.70	316,412
18 May 17	57.20000 +0.50	57.43	56.63	56.74	339,053
17 May 17	56.70000 +0.26	57.28	56.08	56.44	286,658
16 May 17	56.44000 -1.01	57.87	55.77	57.59	716,534
15 May 17	57.45000 +3.29	57.65	54.40	54.40	1,001,336
12 May 17	54.16000 +5.63	54.19	52.20	53.01	2,895,416
11 May 17	48.53500 -0.39	50.90	46.33	47.50	381,147
10 May 17	48.92500 -0.30	49.29	48.88	49.17	192,871
09 May 17	49.22500 -0.38	49.85	49.06	49.81	209,078
08 May 17	49.60000 -0.24	50.19	49.45	50.10	167,737
05 May 17	49.84000 -0.29	50.18	49.62	50.06	158,702
04 May 17	50.13000 +0.00	50.31	49.95	50.31	81,013
03 May 17	50.13000 -0.20	50.66	49.78	50.66	98,755
02 May 17	50.33000 +1.13	50.40	49.32	49.59	136,692
28 Apr 17	49.20500 +0.05	49.34	48.94	49.16	77,310
27 Apr 17	49.15500 -0.50	49.90	48.50	49.90	158,493
26 Apr 17	49.65000 +0.77	49.94	48.97	48.97	189,234
25 Apr 17	48.88500 -0.61	49.36	48.88	49.35	95,205
24 Apr 17	49.49000 +1.51	49.49	48.47	48.86	151,829
21 Apr 17	47.98500 -0.17	48.35	47.63	48.35	75,175
20 Apr 17	48.15000 -0.15	48.24	47.81	48.21	62,978
19 Apr 17	48.30500 +0.06	48.53	48.06	48.06	66,675
18 Apr 17	48.24500 -0.56	49.35	48.09	48.89	147,280
13 Apr 17	48.80000 -0.14	49.20	48.60	48.87	74,484
12 Apr 17	48.93500 +0.46	49.20	48.45	48.60	128,853
11 Apr 17	48.48000 +0.43	48.94	47.69	47.92	168,690
10 Apr 17	48.05000 +0.52	48.10	47.37	47.72	144,242
07 Apr 17	47.52500 +0.22	47.58	47.06	47.16	93,634
06 Apr 17	47.31000 -0.22	47.49	46.80	47.35	135,148
05 Apr 17	47.52500 -0.31	47.76	47.16	47.62	59,459
04 Apr 17	47.83500 +0.86	47.96	46.91	47.10	148,551
03 Apr 17	46.97000 -0.73	48.08	46.81	48.00	176,788
31 Mar 17	47.70000 -0.30	48.04	47.40	48.00	94,647
30 Mar 17	48.00000 -0.04	48.28	47.52	48.14	215,738
29 Mar 17	48.04000 -0.24	49.25	47.87	48.78	278,628
28 Mar 17	48.28500 +1.40	48.35	46.95	46.98	253,510
27 Mar 17	46.88500 +0.26	46.98	46.15	46.35	192,908
24 Mar 17	46.62000 +1.38	47.26	45.13	45.15	403,654
23 Mar 17	45.24000 +1.17	45.28	43.90	43.90	168,390
22 Mar 17	44.07000 -0.93	45.04	43.88	44.74	173,343
21 Mar 17	45.00000 -0.34	45.98	44.92	45.50	94,093
20 Mar 17	45.34000 -0.19	45.58	44.95	45.24	138,985
17 Mar 17	45.53000 +0.88	45.53	44.40	44.58	358,015
16 Mar 17	44.65000 +0.72	44.80	44.23	44.31	206,281
15 Mar 17	43.93500 -0.06	44.13	43.79	44.13	60,137
14 Mar 17	43.99500 -0.60	44.71	43.71	44.49	110,576
13 Mar 17	44.60000 +0.27	44.94	44.22	44.25	137,464
10 Mar 17	44.33000 +0.69	44.40	43.65	43.70	161,937
09 Mar 17	43.64000 +0.39	43.75	43.02	43.17	90,967
08 Mar 17	43.25000 -0.10	43.42	43.05	43.27	75,244
07 Mar 17	43.35500 +0.17	43.53	42.98	43.11	75,077
06 Mar 17	43.18000 -0.07	43.23	42.95	43.10	58,503
03 Mar 17	43.25000 -0.20	43.53	43.01	43.33	90,504
02 Mar 17	43.45000 +0.75	43.54	42.60	42.67	145,216
01 Mar 17	42.70000 -0.10	43.04	42.49	42.91	119,892
28 Feb 17	42.80000 +0.24	42.86	42.12	42.81	119,914
27 Feb 17	42.55500 +0.06	42.69	42.00	42.63	73,342
24 Feb 17	42.49500 -0.42	42.99	42.08	42.94	127,211
23 Feb 17	42.91000 -0.39	43.42	41.87	43.41	310,350
22 Feb 17	43.30000 -0.60	45.48	41.65	43.99	528,519
21 Feb 17	43.90000 +0.10	43.99	43.76	43.85	95,867
20 Feb 17	43.80500 +0.53	43.94	43.40	43.40	88,633
17 Feb 17	43.27500 +0.10	43.69	42.89	43.09	136,775
16 Feb 17	43.17500 -0.10	43.58	42.88	43.57	105,628
15 Feb 17	43.28000 +1.23	43.38	42.08	42.40	346,212
14 Feb 17	42.05000 +0.49	42.08	41.42	41.47	114,427
13 Feb 17	41.56500 +0.22	41.80	41.35	41.53	70,059
10 Feb 17	41.35000 -0.28	41.88	40.96	41.78	333,187
09 Feb 17	41.63000 -0.07	41.74	41.19	41.70	129,693
08 Feb 17	41.70000 +0.69	41.82	40.56	41.13	170,886
07 Feb 17	41.01500 +0.72	41.01	39.87	40.17	200,633
06 Feb 17	40.29000 -1.84	42.15	40.23	42.15	277,644
03 Feb 17	42.13500 -0.80	43.06	41.58	42.94	244,194
02 Feb 17	42.93000 +0.06	43.15	42.46	43.00	124,953
01 Feb 17	42.86500 +0.05	43.49	42.85	42.99	153,196
31 Jan 17	42.82000 -0.18	43.18	42.71	42.94	148,952
30 Jan 17	43.00000 -0.06	43.47	42.75	42.85	203,013
27 Jan 17	43.05500 +0.02	43.24	42.80	42.89	204,998
26 Jan 17	43.03500 -0.24	43.51	42.78	43.51	151,009
25 Jan 17	43.28000 +0.27	43.60	43.10	43.13	142,164
24 Jan 17	43.01000 +0.13	43.20	42.69	42.88	86,938
23 Jan 17	42.88500 -0.02	43.03	42.58	42.58	160,381
20 Jan 17	42.90000 +0.48	43.18	42.45	42.45	198,785
19 Jan 17	42.42500 +0.27	42.53	41.63	42.29	122,122
18 Jan 17	42.15000 -0.09	42.60	42.15	42.47	70,232
17 Jan 17	42.24000 -0.25	42.60	42.05	42.44	96,099
16 Jan 17	42.49500 -0.01	42.99	42.23	42.38	131,890
13 Jan 17	42.50000 +0.00	42.77	42.45	42.50	105,985
12 Jan 17	42.50000 +0.18	42.67	42.13	42.28	107,926
11 Jan 17	42.32000 +0.07	42.60	42.14	42.14	130,141
10 Jan 17	42.25000 +0.24	42.38	42.00	42.14	135,227
09 Jan 17	42.01000 +0.67	42.15	41.15	41.50	155,382
06 Jan 17	41.34000 +0.03	41.56	41.24	41.31	104,384
05 Jan 17	41.31500 +0.03	41.78	40.90	41.29	126,702
04 Jan 17	41.28500 +0.08	41.47	41.09	41.47	159,775
03 Jan 17	41.20000 -0.39	41.83	40.99	41.70	127,215
02 Jan 17	41.59000 +0.69	41.67	40.99	40.99	78,116
30 Dec 16	40.89500 -0.33	41.15	40.85	41.15	58,963
29 Dec 16	41.23000 +0.45	41.35	40.43	40.56	102,682
28 Dec 16	40.77500 +0.18	40.83	40.54	40.60	60,446
27 Dec 16	40.60000 +0.28	40.69	40.26	40.26	57,835
23 Dec 16	40.31500 +0.07	40.63	40.13	40.13	54,553
22 Dec 16	40.24000 -0.13	40.46	40.15	40.21	105,836
21 Dec 16	40.36500 -0.02	40.64	40.24	40.29	122,210
20 Dec 16	40.38500 +0.36	40.48	39.95	39.97	126,906
19 Dec 16	40.02500 +0.23	40.15	39.45	39.63	179,703
16 Dec 16	39.80000 +1.19	39.80	38.32	38.53	369,125
15 Dec 16	38.61000 +0.20	38.73	38.26	38.46	96,489
14 Dec 16	38.41000 +0.01	38.65	38.06	38.23	92,728
13 Dec 16	38.39500 +0.11	38.47	38.01	38.22	83,800
12 Dec 16	38.28500 +0.22	38.29	37.90	38.07	107,221
09 Dec 16	38.07000 +0.44	38.07	37.46	37.51	115,123
08 Dec 16	37.63500 +0.29	38.08	36.92	37.61	183,757
07 Dec 16	37.34000 +1.62	37.72	36.06	36.25	266,906
06 Dec 16	35.72500 +0.15	35.81	35.15	35.70	168,876
05 Dec 16	35.57000 -0.20	36.40	35.36	36.09	124,786
02 Dec 16	35.77000 -0.26	35.96	35.56	35.84	135,457
01 Dec 16	36.03500 -0.31	36.46	35.86	36.30	148,457
30 Nov 16	36.34500 +0.05	36.56	36.12	36.19	113,664
29 Nov 16	36.30000 +0.41	36.35	35.80	35.80	128,875
28 Nov 16	35.89000 -0.62	36.79	35.47	36.79	204,346
25 Nov 16	36.51000 +0.32	37.17	36.15	36.25	117,047
24 Nov 16	36.19000 -0.81	37.05	36.06	37.00	132,360
23 Nov 16	36.99500 +0.06	37.60	36.85	36.85	138,690
22 Nov 16	36.94000 +0.17	37.24	36.73	36.85	132,174
21 Nov 16	36.77000 -1.04	37.85	36.51	37.79	213,822
18 Nov 16	37.81500 -0.44	38.38	37.56	38.38	108,996
17 Nov 16	38.25000 -0.36	38.78	38.19	38.66	107,065
16 Nov 16	38.61000 -0.20	39.28	38.06	38.70	177,354
15 Nov 16	38.81000 +1.26	38.88	37.72	37.74	174,767
14 Nov 16	37.55500 -1.22	39.09	37.44	38.92	244,751
11 Nov 16	38.77000 +0.54	39.52	37.12	38.40	771,729
10 Nov 16	38.23000 -2.65	41.49	38.09	41.00	636,120
09 Nov 16	40.88000 -0.12	41.36	38.60	39.00	162,276
08 Nov 16	41.00000 +0.71	41.45	39.94	40.35	244,276
07 Nov 16	40.29000 +0.29	40.83	39.96	40.65	97,324
04 Nov 16	40.00000 -1.10	40.95	39.92	40.80	245,086
03 Nov 16	41.10000 +0.12	41.14	40.63	41.00	121,147
02 Nov 16	40.98000 -0.94	41.90	40.71	41.44	174,801
01 Nov 16	41.92500 +0.33	42.10	41.50	41.60	136,035
31 Oct 16	41.60000 +0.50	41.85	40.89	40.92	111,480
28 Oct 16	41.10000 -0.19	41.43	40.67	41.20	83,863
27 Oct 16	41.29500 -0.18	41.43	40.83	41.40	90,591
26 Oct 16	41.47000 -0.77	42.42	41.12	42.33	123,485
25 Oct 16	42.24500 +0.00	42.68	42.06	42.06	76,834
24 Oct 16	42.24000 +0.24	42.35	41.85	42.04	79,356
21 Oct 16	42.00000 -0.58	42.64	41.45	42.61	91,278
20 Oct 16	42.57500 +0.89	42.61	41.64	41.75	185,596
19 Oct 16	41.69000 +0.13	42.01	41.51	41.65	97,607
18 Oct 16	41.56500 +0.36	41.66	41.13	41.38	103,530
17 Oct 16	41.20000 +0.47	41.57	40.85	41.00	129,181
14 Oct 16	40.73500 -0.09	41.00	40.32	40.72	96,674
13 Oct 16	40.82500 +0.13	40.99	40.44	40.66	112,973
12 Oct 16	40.70000 -0.76	41.53	40.69	41.35	94,824
11 Oct 16	41.46000 +0.00	41.72	41.30	41.49	155,178
10 Oct 16	41.45500 -0.33	41.92	41.27	41.92	73,679
07 Oct 16	41.78500 -0.75	42.63	41.29	42.63	130,880
06 Oct 16	42.53500 -0.57	43.00	41.60	43.00	203,312
05 Oct 16	43.10500 +0.70	43.16	42.01	42.01	164,862
04 Oct 16	42.40000 -0.81	42.56	42.01	42.01	203,850
30 Sep 16	43.21500 +1.65	43.26	41.15	41.16	183,004
29 Sep 16	41.56500 -0.01	42.83	41.46	42.00	229,974
28 Sep 16	41.57500 +0.06	41.96	41.10	41.83	138,845
27 Sep 16	41.52000 -0.58	42.36	41.38	42.22	206,650
26 Sep 16	42.09500 -0.90	42.81	41.93	42.67	149,249
23 Sep 16	42.99000 -1.24	44.20	42.56	44.20	228,546
22 Sep 16	44.23000 +0.49	44.65	43.74	43.74	268,139
21 Sep 16	43.74500 +0.94	43.74	42.99	42.99	182,602
20 Sep 16	42.80000 +0.40	43.06	42.18	42.18	124,105
19 Sep 16	42.40500 +0.10	42.45	42.26	42.44	88,663
16 Sep 16	42.30000 +0.31	42.38	41.76	42.00	332,919
15 Sep 16	41.99000 +0.99	41.99	40.69	41.05	142,367
14 Sep 16	41.00500 -0.17	41.31	40.66	41.31	82,162
13 Sep 16	41.17500 -0.08	41.84	41.13	41.54	112,577
12 Sep 16	41.25500 -0.50	41.40	40.45	41.08	222,203
09 Sep 16	41.75500 -0.16	42.00	41.38	41.78	95,959
08 Sep 16	41.92000 -0.15	42.22	41.63	42.10	101,616
07 Sep 16	42.06500 +0.02	42.33	41.72	42.03	117,476
06 Sep 16	42.04000 -0.01	42.25	41.90	42.25	104,594
05 Sep 16	42.05500 +0.15	42.24	41.89	41.95	146,523
02 Sep 16	41.90500 -0.03	42.22	41.64	42.04	131,427
01 Sep 16	41.94000 +0.58	42.03	41.44	41.72	162,221
31 Aug 16	41.35500 +0.01	41.79	41.15	41.25	128,606
30 Aug 16	41.35000 +0.31	41.44	40.70	41.00	130,056
29 Aug 16	41.04500 +0.44	41.25	40.23	40.63	110,640
26 Aug 16	40.60500 -0.06	40.85	40.24	40.67	89,532
25 Aug 16	40.67000 +0.16	40.94	39.92	40.37	83,489
24 Aug 16	40.50500 -0.08	40.89	40.33	40.53	70,517
23 Aug 16	40.58000 -0.02	40.87	40.39	40.56	91,957
22 Aug 16	40.60000 +0.04	40.84	40.40	40.46	96,040
19 Aug 16	40.56000 -0.03	40.97	40.28	40.50	187,506
18 Aug 16	40.59000 +1.40	40.85	39.53	39.58	130,820
17 Aug 16	39.19000 -1.60	40.76	38.76	40.67	258,685
16 Aug 16	40.78500 +0.08	40.88	40.22	40.41	226,550
15 Aug 16	40.70000 +0.00	42.69	40.04	40.49	375,830
12 Aug 16	40.70000 +1.90	40.87	38.80	38.80	575,122
11 Aug 16	38.80000 +1.55	38.84	37.47	37.70	305,421
10 Aug 16	37.25000 +0.74	37.87	36.72	36.72	280,201
09 Aug 16	36.51000 +0.12	36.51	36.03	36.51	157,666
08 Aug 16	36.39000 +0.01	37.11	36.19	36.60	114,461
05 Aug 16	36.38500 +0.36	36.53	36.01	36.02	93,444
04 Aug 16	36.02500 +0.21	36.31	35.77	35.82	92,294
03 Aug 16	35.81500 +0.00	35.97	35.55	35.97	65,169
02 Aug 16	35.81500 -0.21	36.05	35.67	36.00	101,666
01 Aug 16	36.02500 +0.50	36.11	35.65	35.88	89,151
29 Jul 16	35.52500 -0.43	36.20	35.35	36.04	130,074
28 Jul 16	35.95500 -0.72	36.91	35.96	36.56	129,305
27 Jul 16	36.67500 +1.04	36.90	35.85	35.94	194,360
26 Jul 16	35.63500 -0.15	36.21	35.50	35.69	147,129
25 Jul 16	35.78000 +0.01	35.85	35.49	35.51	178,662
22 Jul 16	35.77000 -0.34	36.07	35.42	35.84	210,142
21 Jul 16	36.11000 +2.51	36.78	34.95	34.95	634,137
20 Jul 16	33.60000 -0.22	33.90	32.41	33.83	338,614
19 Jul 16	33.81500 -0.10	34.03	33.21	34.03	170,472
18 Jul 16	33.91500 -0.27	34.38	33.85	34.35	182,830
15 Jul 16	34.19000 -0.81	34.93	33.36	34.70	299,918
14 Jul 16	35.00000 -0.28	35.74	34.70	35.56	105,598
13 Jul 16	35.28500 +0.31	35.29	34.60	34.95	103,874
12 Jul 16	34.98000 -0.53	35.76	34.92	35.58	95,579
11 Jul 16	35.50500 +0.53	35.78	35.03	35.25	92,877
08 Jul 16	34.98000 +0.38	35.23	34.35	34.35	128,899
07 Jul 16	34.60000 +0.83	34.60	33.87	34.06	149,469
06 Jul 16	33.77000 -0.58	34.22	33.45	34.13	126,244
05 Jul 16	34.35000 -0.16	34.48	33.94	34.35	168,738
04 Jul 16	34.50500 -0.43	35.00	34.40	35.00	82,401
01 Jul 16	34.94000 +0.50	35.15	34.40	34.72	147,764
30 Jun 16	34.44000 -1.01	35.60	34.15	35.28	235,328
29 Jun 16	35.45000 +0.43	36.26	34.32	35.57	317,280
28 Jun 16	35.02000 +0.47	35.75	34.90	35.00	186,977
27 Jun 16	34.55500 -0.78	36.09	33.77	35.40	263,346
24 Jun 16	35.34000 -1.99	36.55	32.60	33.50	398,925
23 Jun 16	37.33000 -0.61	38.35	35.50	37.90	566,223
22 Jun 16	37.94500 +1.65	38.50	36.19	36.45	445,989
21 Jun 16	36.29000 +1.45	36.65	34.72	34.85	293,598
20 Jun 16	34.84000 +0.67	34.92	34.43	34.92	90,125
17 Jun 16	34.17000 +0.65	34.65	33.56	33.76	265,116
16 Jun 16	33.51500 -0.44	34.32	33.20	34.30	181,040
15 Jun 16	33.96000 -0.01	34.92	33.57	34.04	177,268
14 Jun 16	33.97500 -1.19	34.97	33.95	34.81	188,515
13 Jun 16	35.16500 -0.33	35.46	34.30	34.97	215,122
10 Jun 16	35.49500 -0.75	36.21	35.30	36.20	140,948
09 Jun 16	36.24000 -0.86	37.07	36.15	37.03	103,433
08 Jun 16	37.10500 -0.15	37.40	37.06	37.17	79,493
07 Jun 16	37.25000 +0.71	37.34	36.61	36.67	107,459
06 Jun 16	36.54000 +0.29	36.78	36.10	36.19	76,663
03 Jun 16	36.25000 -0.55	37.20	35.80	37.03	179,539
02 Jun 16	36.80000 -0.20	37.15	36.80	36.85	126,900
01 Jun 16	37.00000 +0.19	37.13	36.80	36.80	134,719
31 May 16	36.80500 -0.56	37.43	36.81	37.34	186,095
30 May 16	37.36500 +0.23	37.54	36.78	37.03	114,894
27 May 16	37.13500 +0.48	37.26	36.51	36.51	112,023
26 May 16	36.65500 -0.07	36.93	36.50	36.80	78,297
25 May 16	36.72000 -0.28	37.39	36.55	37.26	160,593
24 May 16	37.00000 -0.99	38.65	37.00	38.59	184,781
23 May 16	37.99000 +0.37	38.20	37.50	37.95	172,256
20 May 16	37.62000 -1.39	38.17	37.31	37.40	209,389
19 May 16	39.01000 +0.38	39.69	38.01	38.37	220,854
18 May 16	38.63000 -0.34	39.08	38.12	39.00	279,293
17 May 16	38.97000 +0.33	39.40	38.30	38.68	289,333
13 May 16	38.64500 +0.94	38.65	36.98	38.00	488,010
12 May 16	37.70000 +1.33	38.88	36.44	36.90	538,540
11 May 16	36.37500 +0.51	36.63	35.35	35.76	193,397
10 May 16	35.87000 +1.52	36.06	34.37	34.37	276,492
09 May 16	34.34500 +0.04	34.75	34.30	34.70	202,807
06 May 16	34.30500 -0.44	34.76	34.10	34.75	132,635
05 May 16	34.75000 -0.38	35.29	34.42	35.29	124,704
04 May 16	35.12500 -0.81	35.89	34.90	35.83	177,429
03 May 16	35.93000 -0.51	36.50	35.93	36.50	120,456
02 May 16	36.44000 +0.40	36.47	36.00	36.35	80,395
29 Apr 16	36.03500 +0.22	36.22	35.70	35.70	246,576
28 Apr 16	35.81000 +0.05	35.94	35.46	35.83	134,348
27 Apr 16	35.76000 -0.13	36.37	35.63	36.07	187,807
26 Apr 16	35.89000 -0.49	36.65	35.76	36.43	188,648
25 Apr 16	36.38500 +0.40	36.96	36.23	36.23	214,020
22 Apr 16	35.98000 -1.02	37.10	35.63	37.10	270,748
21 Apr 16	37.00000 +1.01	37.15	36.00	36.24	440,625
20 Apr 16	35.99500 +0.90	36.10	35.11	35.11	331,515
19 Apr 16	35.10000 +0.88	35.23	34.24	34.32	298,865
18 Apr 16	34.21500 -0.15	34.35	33.83	34.00	213,517
15 Apr 16	34.36000 -0.10	34.65	33.27	34.57	509,609
14 Apr 16	34.46000 -0.81	35.35	34.42	35.30	286,017
13 Apr 16	35.27000 +0.24	35.60	34.90	35.56	193,710
12 Apr 16	35.03500 -0.56	35.65	34.78	35.65	195,092
11 Apr 16	35.59000 -0.17	36.03	35.50	35.92	168,320
08 Apr 16	35.75500 +0.14	36.15	35.53	35.92	174,126
07 Apr 16	35.61500 -0.04	36.15	35.26	35.93	293,382
06 Apr 16	35.66000 +0.78	35.81	34.35	34.82	314,938
05 Apr 16	34.87500 -0.71	35.28	34.25	35.23	292,775
04 Apr 16	35.58000 +0.09	36.07	35.22	35.50	191,937
01 Apr 16	35.49000 -0.55	36.00	35.08	35.90	369,321
31 Mar 16	36.04500 -0.98	37.17	35.89	37.06	440,279
30 Mar 16	37.02000 -1.20	38.58	36.90	38.39	441,453
29 Mar 16	38.22000 -0.73	39.90	38.06	39.83	204,995
24 Mar 16	38.95000 -1.33	39.50	36.76	38.00	507,368
23 Mar 16	40.28500 -0.15	40.95	40.10	40.95	94,246
22 Mar 16	40.43000 +0.14	40.61	39.29	40.00	116,737
21 Mar 16	40.29000 -0.26	41.14	40.08	40.37	158,861
18 Mar 16	40.55000 -0.03	41.09	40.35	40.74	212,771
17 Mar 16	40.58000 -0.55	42.00	40.28	41.56	167,906
16 Mar 16	41.13500 +0.67	41.25	40.27	40.74	215,808
15 Mar 16	40.46500 +0.26	40.66	39.82	40.01	176,566
14 Mar 16	40.20000 +1.13	40.52	39.30	39.30	223,835
11 Mar 16	39.07500 +1.91	39.21	37.53	37.77	171,442
10 Mar 16	37.16500 -0.74	38.95	37.17	37.60	188,634
09 Mar 16	37.90000 +0.59	37.96	37.17	37.69	139,207
08 Mar 16	37.31000 -0.93	37.99	37.21	37.99	135,426
07 Mar 16	38.24500 -0.31	38.73	38.00	38.73	105,864
04 Mar 16	38.55000 +0.19	39.05	38.32	38.79	112,653
03 Mar 16	38.36000 -0.04	38.69	37.74	38.40	126,874
02 Mar 16	38.40000 +0.21	38.88	38.04	38.50	197,842
01 Mar 16	38.19000 +0.77	38.33	37.30	37.56	147,795
29 Feb 16	37.41500 -0.22	37.45	36.28	37.06	196,639
26 Feb 16	37.63000 -0.06	38.25	37.20	38.00	169,645
25 Feb 16	37.68500 +2.31	37.76	35.79	35.90	178,164
24 Feb 16	35.38000 -1.32	37.12	35.33	37.12	147,412
23 Feb 16	36.70000 -0.51	37.50	36.62	37.34	144,432
22 Feb 16	37.20500 +0.38	38.49	37.01	38.00	252,958
19 Feb 16	36.82500 +0.05	37.62	36.50	36.92	180,983
18 Feb 16	36.77500 +0.84	37.12	35.93	36.36	204,550
17 Feb 16	35.94000 +0.99	36.17	34.94	34.94	209,743
16 Feb 16	34.95000 -1.02	36.39	34.10	36.00	253,117
15 Feb 16	35.97500 +0.93	36.58	35.69	36.26	281,688
12 Feb 16	35.04000 +1.19	35.14	34.04	34.04	320,299
11 Feb 16	33.85000 -1.63	35.40	33.85	35.40	271,307
10 Feb 16	35.48000 +2.01	36.06	33.20	33.58	379,073
09 Feb 16	33.47500 -1.38	34.70	33.20	34.56	485,299
08 Feb 16	34.85000 -1.44	36.56	34.75	36.14	355,349
05 Feb 16	36.29000 -0.52	37.42	36.16	36.86	164,162
04 Feb 16	36.81000 -0.83	38.31	36.24	38.30	309,257
03 Feb 16	37.64500 -1.03	38.60	37.25	38.36	201,646
02 Feb 16	38.67500 +0.77	38.95	37.69	37.78	271,645
01 Feb 16	37.90500 +0.15	37.90	37.34	37.87	161,257
29 Jan 16	37.75000 +1.56	37.75	36.30	36.80	259,998
28 Jan 16	36.19000 -1.46	37.54	36.01	37.26	233,710
27 Jan 16	37.64500 -0.10	37.88	37.10	37.83	133,984
26 Jan 16	37.75000 +0.41	37.98	36.26	36.47	241,064
25 Jan 16	37.34000 -0.15	37.94	36.67	37.91	166,600
22 Jan 16	37.48500 +1.74	37.62	36.15	36.44	271,536
21 Jan 16	35.75000 -0.18	36.40	35.25	35.72	416,738
20 Jan 16	35.93000 -1.53	36.76	35.60	36.15	243,980
19 Jan 16	37.45500 +0.26	38.70	37.20	38.70	232,075
18 Jan 16	37.19500 -0.58	38.10	36.50	37.42	252,540
15 Jan 16	37.78000 -1.85	40.08	37.21	39.75	308,971
14 Jan 16	39.62500 -1.69	41.20	39.31	40.86	328,557
13 Jan 16	41.32000 +0.98	41.51	40.55	40.86	343,849
12 Jan 16	40.34000 +0.54	40.92	39.47	39.85	233,741
11 Jan 16	39.80000 +1.84	41.02	38.76	39.08	582,832
08 Jan 16	37.96000 +0.48	38.56	37.38	37.60	239,646
07 Jan 16	37.48000 -0.20	37.83	35.25	36.53	496,157
06 Jan 16	37.68000 -0.72	38.42	37.41	38.42	148,125
05 Jan 16	38.40500 +0.10	38.73	37.85	38.66	234,958
04 Jan 16	38.30500 -0.78	38.93	38.16	38.93	198,857
30 Dec 15	39.09000 -0.71	39.97	39.09	39.90	59,376
29 Dec 15	39.80000 +0.84	40.00	39.24	39.24	104,082
28 Dec 15	38.96000 -0.23	39.44	38.94	39.20	62,921
23 Dec 15	39.18500 +0.57	39.36	38.50	38.83	107,070
22 Dec 15	38.62000 -0.49	39.46	38.40	39.31	117,828
21 Dec 15	39.11000 -0.17	40.14	39.11	39.18	184,901
18 Dec 15	39.28500 -0.69	39.85	39.12	39.83	242,237
17 Dec 15	39.97000 +0.97	40.28	39.41	39.69	231,270
16 Dec 15	39.00500 +0.28	39.40	38.38	38.68	512,144
15 Dec 15	38.73000 +0.37	39.81	35.62	38.60	1,482,004
14 Dec 15	38.36000 -2.34	40.62	38.29	40.45	408,463
11 Dec 15	40.70000 -0.75	41.76	40.15	41.50	219,721
10 Dec 15	41.45000 +0.06	41.62	40.50	40.79	190,760
09 Dec 15	41.39500 -0.31	41.92	40.92	41.70	212,122
08 Dec 15	41.70500 -0.16	42.60	41.53	41.90	242,796
07 Dec 15	41.87000 +0.66	42.56	41.26	41.35	222,325
04 Dec 15	41.21000 +0.01	41.49	40.71	41.31	174,994
03 Dec 15	41.19500 -0.71	42.10	40.86	41.90	211,142
02 Dec 15	41.90500 +0.69	42.17	41.15	41.15	201,841
01 Dec 15	41.21000 -1.14	42.49	41.18	42.34	282,768
30 Nov 15	42.35000 -0.21	42.90	42.35	42.57	158,565
27 Nov 15	42.55500 +0.06	42.71	42.19	42.44	141,747
26 Nov 15	42.49000 +0.25	42.81	42.10	42.20	208,511
25 Nov 15	42.24000 -0.26	42.60	41.96	42.37	168,753
24 Nov 15	42.50500 -0.38	43.14	42.13	42.80	211,502
23 Nov 15	42.88000 -0.37	43.40	42.50	43.37	198,377
20 Nov 15	43.25000 +0.89	43.94	42.45	42.46	382,313
19 Nov 15	42.36000 +0.51	42.53	41.69	42.01	300,539
18 Nov 15	41.85500 -0.74	42.30	41.00	42.30	391,742
17 Nov 15	42.59000 -0.10	43.21	41.83	42.90	353,252
16 Nov 15	42.68500 -0.53	43.36	42.03	42.47	327,587
13 Nov 15	43.21500 -1.51	44.63	41.77	44.63	1,215,888
12 Nov 15	44.72500 -2.06	46.92	44.65	46.92	412,484
11 Nov 15	46.78000 +0.58	47.38	46.15	46.29	328,392
10 Nov 15	46.19500 +1.10	46.37	45.00	45.00	198,401
09 Nov 15	45.09500 -0.22	45.87	44.90	45.55	215,880
06 Nov 15	45.31000 +0.51	45.40	44.56	44.90	240,142
05 Nov 15	44.80500 -0.44	45.53	44.45	45.27	279,898
04 Nov 15	45.25000 -1.52	46.76	44.65	46.51	710,472
03 Nov 15	46.77000 -0.90	47.65	46.59	47.65	166,351
02 Nov 15	47.66500 +0.76	47.69	46.78	47.00	187,638
30 Oct 15	46.91000 -0.53	47.50	46.43	47.44	193,621
29 Oct 15	47.43500 +0.21	47.69	46.96	47.63	115,824
28 Oct 15	47.22500 +0.01	47.69	46.72	47.15	193,215
27 Oct 15	47.21500 -1.49	48.70	47.20	48.70	180,035
26 Oct 15	48.70500 +0.98	49.32	47.75	47.75	272,749
23 Oct 15	47.73000 +0.84	47.86	46.89	47.38	225,880
22 Oct 15	46.89000 +0.79	46.92	45.72	46.30	241,428
21 Oct 15	46.10000 -0.10	46.84	45.72	46.35	296,175
20 Oct 15	46.19500 -0.37	47.10	45.83	46.50	140,325
19 Oct 15	46.56000 +0.41	46.69	45.90	46.10	143,946
16 Oct 15	46.15500 +1.24	46.29	44.76	45.11	374,349
15 Oct 15	44.91000 +1.53	45.49	43.38	43.92	311,822
14 Oct 15	43.37500 -1.32	44.51	42.74	44.50	355,688
13 Oct 15	44.69500 -1.56	45.50	44.00	45.50	301,003
12 Oct 15	46.25500 +1.06	46.41	43.22	45.51	759,599
09 Oct 15	45.20000 -2.42	48.03	44.22	47.87	670,852
08 Oct 15	47.61500 -0.25	48.10	47.44	47.92	213,906
07 Oct 15	47.86500 -1.23	49.14	47.52	49.10	284,902
06 Oct 15	49.09500 +0.08	49.60	48.35	49.12	264,251
05 Oct 15	49.01500 +1.22	49.35	47.92	48.44	317,557
02 Oct 15	47.80000 +1.29	48.92	47.17	47.39	398,698
01 Oct 15	46.51000 -1.00	48.08	46.37	48.03	211,548
30 Sep 15	47.51000 +1.36	47.85	46.43	47.00	270,320
29 Sep 15	46.14500 -0.06	46.96	44.89	45.69	371,543
28 Sep 15	46.21000 -0.44	47.76	46.08	46.49	552,070
25 Sep 15	46.65000 +1.47	46.92	45.06	45.83	382,555
24 Sep 15	45.18500 +1.85	45.58	43.37	43.60	535,243
23 Sep 15	43.33500 +0.25	43.84	42.87	43.10	154,703
22 Sep 15	43.08500 -1.17	44.30	42.88	44.30	236,512
21 Sep 15	44.25500 +0.80	44.41	42.85	43.20	172,050
18 Sep 15	43.45500 -0.04	43.87	43.17	43.59	225,654
17 Sep 15	43.49500 -0.11	43.92	42.72	43.85	149,402
16 Sep 15	43.60500 +0.65	44.10	43.11	43.50	222,497
15 Sep 15	42.95000 +0.08	43.33	42.46	43.06	145,287
14 Sep 15	42.87000 +0.10	43.42	42.60	42.87	162,961
11 Sep 15	42.76500 -0.15	43.10	42.44	43.10	114,981
10 Sep 15	42.91500 -0.25	43.84	42.63	42.80	174,109
09 Sep 15	43.16500 +0.65	43.84	42.88	43.44	252,704
08 Sep 15	42.51500 +0.44	43.12	42.09	42.09	193,659
07 Sep 15	42.07000 +0.62	42.46	41.42	41.82	201,045
04 Sep 15	41.45000 -0.02	41.78	40.79	40.97	184,629
03 Sep 15	41.47500 +1.44	41.82	40.35	40.50	268,212
02 Sep 15	40.03000 +0.53	40.47	39.58	39.70	198,635
01 Sep 15	39.50000 -0.82	39.69	38.52	39.58	317,051
31 Aug 15	40.32000 +0.44	40.50	38.99	39.24	217,151
28 Aug 15	39.87500 +0.17	39.88	39.29	39.79	185,068
27 Aug 15	39.70000 +1.60	39.95	38.96	39.20	299,801
26 Aug 15	38.10500 -0.51	39.04	37.30	38.01	267,243
25 Aug 15	38.61000 +2.32	38.76	36.63	37.09	450,689
24 Aug 15	36.29500 -1.93	36.69	34.30	35.99	985,831
21 Aug 15	38.22000 -0.28	38.60	37.02	37.24	571,248
20 Aug 15	38.50500 -1.66	40.47	38.38	40.06	310,137
19 Aug 15	40.16500 -0.68	41.32	39.96	40.87	211,975
18 Aug 15	40.85000 +0.63	40.92	39.83	40.25	175,079
17 Aug 15	40.22500 -1.65	42.32	39.82	42.26	261,294
14 Aug 15	41.87000 -0.13	42.95	41.71	41.95	210,442
13 Aug 15	41.99500 +1.28	42.30	41.08	41.80	296,222
12 Aug 15	40.71500 -0.15	41.19	39.80	40.06	273,342
11 Aug 15	40.86500 -1.05	41.96	40.83	41.90	121,763
10 Aug 15	41.92000 +0.03	42.51	41.78	42.35	107,790
07 Aug 15	41.89000 -0.58	42.50	41.39	42.50	197,436
06 Aug 15	42.47000 +0.21	43.31	42.15	42.24	383,164
05 Aug 15	42.26000 +0.26	42.76	41.82	42.19	258,442
04 Aug 15	42.00000 +0.00	42.39	41.20	41.96	380,184
03 Aug 15	42.00000 +3.51	42.06	39.90	40.04	719,811
31 Jul 15	38.49000 +1.21	38.62	37.17	37.24	403,502
30 Jul 15	37.28500 -0.95	38.48	36.94	38.44	158,967
29 Jul 15	38.23500 +0.74	38.43	37.83	37.83	168,129
28 Jul 15	37.50000 +0.08	37.83	37.23	37.74	313,538
27 Jul 15	37.42500 -1.01	38.34	37.38	38.28	224,436
24 Jul 15	38.43500 +0.16	38.60	37.63	38.06	288,230
23 Jul 15	38.28000 -0.22	38.88	38.22	38.78	156,336
22 Jul 15	38.50000 -0.65	39.08	38.44	38.65	177,282
21 Jul 15	39.15500 -0.64	40.00	38.85	39.92	160,712
20 Jul 15	39.79500 +0.34	40.08	39.24	39.44	216,461
17 Jul 15	39.45000 -0.50	40.04	39.30	39.91	207,163
16 Jul 15	39.95000 +0.07	40.40	39.78	40.00	192,501
15 Jul 15	39.88500 +0.48	39.96	39.38	39.47	222,948
14 Jul 15	39.40000 +0.18	39.56	38.92	39.30	183,781
13 Jul 15	39.22500 -0.03	39.91	39.01	39.81	370,724
10 Jul 15	39.26000 +1.36	39.49	38.83	39.35	404,351
09 Jul 15	37.89500 +1.42	37.99	36.54	36.62	501,059
08 Jul 15	36.47500 +0.03	36.65	34.82	36.28	816,081
07 Jul 15	36.44000 -1.74	38.35	36.37	38.18	410,715
06 Jul 15	38.18000 -0.85	38.97	38.05	38.36	201,553
03 Jul 15	39.03000 -0.01	39.38	38.81	39.00	201,452
02 Jul 15	39.04000 -0.40	40.29	38.81	39.81	223,662
01 Jul 15	39.44000 -0.56	40.83	39.29	40.51	282,821
30 Jun 15	39.99500 -0.57	40.65	39.85	40.23	234,322
29 Jun 15	40.56000 -1.44	41.47	38.09	38.52	569,413
26 Jun 15	42.00000 -1.32	42.95	41.98	42.72	264,838
25 Jun 15	43.32000 +1.13	43.37	41.79	41.93	283,004
24 Jun 15	42.18500 -0.81	43.09	41.72	43.09	194,733
23 Jun 15	43.00000 +1.73	43.35	41.60	41.88	374,179
22 Jun 15	41.27000 +0.62	42.15	41.12	41.39	234,062
19 Jun 15	40.65500 +0.50	40.95	39.99	40.25	494,491
18 Jun 15	40.15000 +0.55	40.15	38.63	39.32	283,517
17 Jun 15	39.60500 -0.96	41.08	39.52	40.57	142,630
16 Jun 15	40.56500 +0.99	40.71	38.90	39.95	289,536
15 Jun 15	39.57500 -1.50	40.47	39.54	40.15	304,176
12 Jun 15	41.07500 -0.15	41.44	40.66	40.81	123,854
11 Jun 15	41.22000 +0.28	41.64	40.95	40.99	171,152
10 Jun 15	40.93500 +0.91	41.08	38.84	39.69	300,123
09 Jun 15	40.03000 -1.48	40.96	39.36	40.78	439,412
08 Jun 15	41.50500 -0.20	42.00	41.39	41.75	0
05 Jun 15	41.71000 -0.53	42.24	41.35	42.00	0
04 Jun 15	42.24000 -0.36	42.66	42.09	42.57	148,217
03 Jun 15	42.60000 -0.03	42.80	42.29	42.52	168,753
02 Jun 15	42.63500 +1.02	42.83	41.28	41.59	258,127
01 Jun 15	41.61000 -0.71	43.15	41.54	42.50	332,657
29 May 15	42.32000 -1.08	43.53	42.26	43.29	295,490
28 May 15	43.40500 +1.08	43.90	43.01	43.08	390,440
27 May 15	42.32000 -0.04	42.73	42.14	42.40	214,484
26 May 15	42.36000 -0.18	42.60	41.90	42.60	373,982
22 May 15	42.54000 -1.74	42.94	42.22	42.85	304,276
21 May 15	44.27500 -0.49	44.70	44.06	44.50	214,015
20 May 15	44.76500 -0.24	45.30	44.30	45.00	242,236
19 May 15	45.00000 +1.53	45.15	43.30	43.45	407,424
18 May 15	43.47000 +0.18	43.67	42.30	43.60	274,996
15 May 15	43.29500 +0.38	43.48	43.10	43.23	160,749
14 May 15	42.91000 +0.13	42.95	42.26	42.79	80,403
13 May 15	42.78500 +0.06	43.43	42.44	43.00	254,067
12 May 15	42.72500 -0.22	42.95	42.10	42.57	258,604
11 May 15	42.94000 +0.15	43.06	42.59	42.81	241,683
08 May 15	42.79500 +1.91	42.83	41.42	41.42	665,280
07 May 15	40.88000 +0.08	40.93	39.30	40.84	517,371
06 May 15	40.80000 -0.44	41.54	40.54	41.37	439,392
05 May 15	41.23500 -1.33	42.80	41.16	42.51	290,332
04 May 15	42.56000 +1.19	42.81	41.70	41.99	258,491
30 Apr 15	41.37000 +0.06	42.01	40.65	41.07	419,239
29 Apr 15	41.30500 -1.01	43.10	40.92	42.78	481,630
28 Apr 15	42.32000 -1.13	43.92	41.80	43.26	1,007,673
27 Apr 15	43.45000 +3.41	43.92	39.85	40.25	1,331,537
24 Apr 15	40.04000 +0.27	40.15	39.72	40.00	350,488
23 Apr 15	39.77000 +0.80	39.83	39.10	39.20	431,524
22 Apr 15	38.97000 +0.43	39.06	38.15	38.15	497,263
21 Apr 15	38.54000 +0.47	38.67	38.13	38.42	203,336
20 Apr 15	38.07000 -0.17	38.60	38.03	38.25	252,121
17 Apr 15	38.24500 -0.46	38.81	38.15	38.63	436,214
16 Apr 15	38.70500 +0.06	39.13	38.01	38.60	350,970
15 Apr 15	38.65000 -0.45	39.49	38.58	39.49	295,773
14 Apr 15	39.10000 +0.05	39.32	38.30	39.08	358,628
13 Apr 15	39.05000 -0.05	39.12	38.18	38.95	582,177
10 Apr 15	39.09500 +0.85	40.11	38.50	38.50	664,769
09 Apr 15	38.25000 +0.75	38.41	37.72	37.75	251,784
08 Apr 15	37.50000 +0.16	37.63	37.16	37.30	266,281
07 Apr 15	37.34000 +0.73	37.49	36.77	37.00	301,471
02 Apr 15	36.61000 -0.10	36.80	36.50	36.65	265,964
01 Apr 15	36.71500 +0.19	36.95	36.20	36.49	237,865
31 Mar 15	36.52500 -0.47	37.10	36.42	37.08	164,508
30 Mar 15	36.99000 +0.50	37.24	36.62	36.67	234,741
27 Mar 15	36.49500 -0.17	37.00	36.29	36.80	193,887
26 Mar 15	36.66500 -0.25	36.69	34.11	36.35	902,911
25 Mar 15	36.92000 -0.54	37.66	36.82	37.48	272,980
24 Mar 15	37.46000 +0.05	37.70	37.12	37.37	247,926
23 Mar 15	37.41000 -0.34	37.80	36.90	37.80	250,657
20 Mar 15	37.75000 +1.17	37.90	36.66	37.00	403,565
19 Mar 15	36.58000 +0.17	36.65	35.76	36.65	456,726
18 Mar 15	36.41000 -0.87	37.40	36.26	37.40	378,559
17 Mar 15	37.27500 -0.70	38.19	36.40	37.90	363,927
16 Mar 15	37.98000 -0.17	38.47	37.75	38.44	351,330
13 Mar 15	38.15000 +0.38	38.23	37.90	38.00	207,408
12 Mar 15	37.77500 -0.06	37.86	37.50	37.70	125,058
11 Mar 15	37.83500 +0.78	37.92	37.10	37.25	194,235
10 Mar 15	37.05000 +0.54	37.54	36.67	36.67	215,863
09 Mar 15	36.51000 -0.78	37.42	36.45	37.29	225,237
06 Mar 15	37.29000 -0.21	37.69	37.16	37.40	159,004
05 Mar 15	37.50000 +0.35	37.76	37.09	37.27	289,753
04 Mar 15	37.15500 +0.38	37.22	35.24	36.89	514,750
03 Mar 15	36.78000 -0.81	37.90	36.69	37.73	211,438
02 Mar 15	37.58500 +0.22	37.75	37.23	37.65	289,669
27 Feb 15	37.36500 -0.47	38.69	36.43	38.00	787,635
26 Feb 15	37.84000 +0.70	37.86	37.15	37.15	208,879
25 Feb 15	37.14000 +0.16	37.44	36.87	37.08	187,975
24 Feb 15	36.98000 +0.28	37.00	36.58	36.78	171,388
23 Feb 15	36.70000 +0.46	36.78	36.27	36.60	314,854
20 Feb 15	36.24000 -0.19	36.78	35.94	36.54	208,216
19 Feb 15	36.43500 +0.21	36.71	36.01	36.35	182,466
18 Feb 15	36.22500 +0.60	36.62	35.67	35.75	224,201
17 Feb 15	35.62500 +0.69	35.78	34.80	34.80	328,458
16 Feb 15	34.94000 -0.36	35.35	34.75	35.31	168,836
13 Feb 15	35.30000 -0.09	35.60	35.09	35.60	292,150
12 Feb 15	35.39000 +0.75	35.56	34.71	34.71	249,986
11 Feb 15	34.64000 -0.30	34.90	34.38	34.90	176,697
10 Feb 15	34.94000 +0.74	35.00	33.71	34.07	520,357
09 Feb 15	34.20000 -0.74	34.83	33.56	34.75	376,926
06 Feb 15	34.94000 +0.02	35.10	34.65	35.03	180,727
05 Feb 15	34.91500 -0.40	35.25	34.85	35.00	240,968
04 Feb 15	35.32000 +0.55	35.40	34.53	34.80	300,264
03 Feb 15	34.77000 +0.20	34.89	34.56	34.67	331,506
02 Feb 15	34.57000 +0.07	34.95	34.30	34.50	381,336
30 Jan 15	34.50000 -0.31	35.00	34.17	35.00	413,011
29 Jan 15	34.81500 +0.01	34.85	33.90	34.53	316,593
28 Jan 15	34.80000 +0.55	34.90	34.01	34.50	287,976
27 Jan 15	34.25000 -0.44	34.80	33.93	34.70	337,822
26 Jan 15	34.68500 +0.50	34.75	33.65	33.75	298,575
23 Jan 15	34.19000 +0.83	35.37	33.51	33.71	861,246
22 Jan 15	33.36000 +0.25	33.40	32.71	33.10	262,348
21 Jan 15	33.11000 -0.31	33.35	32.25	33.30	438,377
20 Jan 15	33.42500 +0.22	33.69	33.17	33.31	281,892
19 Jan 15	33.20000 +0.69	33.25	32.29	32.55	411,561
16 Jan 15	32.51000 +0.43	32.58	31.84	31.85	369,784
15 Jan 15	32.07500 +0.79	32.08	31.16	31.80	355,824
14 Jan 15	31.28500 -0.25	32.24	31.09	31.25	372,387
13 Jan 15	31.53500 +0.73	31.55	30.66	30.66	287,954
12 Jan 15	30.80500 +0.41	30.99	30.51	30.66	228,067
09 Jan 15	30.40000 -0.40	31.13	30.23	30.77	263,374
08 Jan 15	30.79500 +0.84	30.80	30.05	30.37	300,156
07 Jan 15	29.95000 +0.05	30.13	29.73	30.01	220,168
06 Jan 15	29.90000 +0.20	30.12	29.33	29.71	267,843
05 Jan 15	29.70000 -0.59	30.51	29.49	30.30	266,318
02 Jan 15	30.29000 +0.71	30.49	29.52	29.57	286,844
30 Dec 14	29.58000 -0.35	29.88	29.55	29.75	111,538
29 Dec 14	29.93500 +0.04	29.98	29.43	29.90	172,045
23 Dec 14	29.89500 -0.10	30.10	29.81	30.10	148,659
22 Dec 14	30.00000 +0.28	30.09	29.52	29.72	314,032
19 Dec 14	29.71500 +0.18	30.05	29.22	29.78	390,685
18 Dec 14	29.53000 +0.93	29.89	28.85	29.25	433,099
17 Dec 14	28.60000 +0.35	28.78	27.63	28.04	214,220
16 Dec 14	28.25000 +0.74	28.25	27.06	27.80	480,865
15 Dec 14	27.51500 -0.75	28.95	27.45	28.45	377,406
12 Dec 14	28.26500 -0.74	28.90	27.90	28.75	347,669
11 Dec 14	29.00000 -0.36	29.49	28.80	29.25	234,861
10 Dec 14	29.36500 +0.26	29.58	28.75	29.40	205,100
09 Dec 14	29.10000 -0.93	29.95	28.82	29.95	381,795
08 Dec 14	30.03000 +0.03	30.09	29.80	30.00	273,589
05 Dec 14	30.00000 +1.28	30.19	29.12	29.57	782,772
04 Dec 14	28.72000 -0.18	29.15	28.39	28.75	362,628
03 Dec 14	28.90000 +0.20	28.95	28.63	28.80	192,846
02 Dec 14	28.70000 -0.40	29.38	28.36	29.06	270,019
01 Dec 14	29.10000 -0.41	29.51	28.68	29.34	297,176
28 Nov 14	29.51500 +0.18	29.61	29.11	29.42	302,547
27 Nov 14	29.33000 +0.65	29.56	28.57	28.74	466,885
26 Nov 14	28.68500 +0.34	28.68	28.35	28.44	419,120
25 Nov 14	28.34500 -0.61	28.37	27.61	27.95	1,158,617
24 Nov 14	28.95500 +0.36	29.25	28.38	28.54	652,780
21 Nov 14	28.59500 +0.60	28.72	28.03	28.09	363,031
20 Nov 14	27.99500 +0.75	28.19	26.98	27.32	204,785
19 Nov 14	27.25000 +0.32	27.47	27.00	27.00	211,385
18 Nov 14	26.93000 -0.05	27.25	26.80	27.04	350,481
17 Nov 14	26.98000 +1.50	27.19	25.29	25.66	682,173
14 Nov 14	25.47500 -1.68	28.20	25.31	27.80	1,614,156
13 Nov 14	27.15500 -0.82	28.20	26.86	28.01	378,748
12 Nov 14	27.97500 -0.23	28.33	27.83	28.00	154,760
11 Nov 14	28.20500 +0.19	28.42	27.92	27.92	159,820
10 Nov 14	28.01500 +0.39	28.01	27.45	27.53	152,129
07 Nov 14	27.62000 -0.44	28.34	27.51	28.31	196,212
06 Nov 14	28.06000 -0.48	28.88	28.00	28.50	229,046
05 Nov 14	28.53500 +0.75	28.59	27.99	27.99	245,217
04 Nov 14	27.78500 -0.27	28.61	27.72	28.10	281,917
03 Nov 14	28.06000 +0.37	28.22	27.50	27.69	308,557
31 Oct 14	27.69000 +0.01	28.15	27.60	28.00	174,261
30 Oct 14	27.68000 +0.39	27.75	26.99	27.31	193,477
29 Oct 14	27.29000 -0.09	27.80	27.23	27.53	230,683
28 Oct 14	27.38500 +0.77	27.45	26.75	26.75	198,194
27 Oct 14	26.61500 -0.19	27.25	26.33	26.98	183,770
24 Oct 14	26.81000 -0.19	27.08	26.57	27.03	286,711
23 Oct 14	27.00000 +0.60	27.47	26.37	26.50	392,997
22 Oct 14	26.39500 +0.19	26.59	26.10	26.50	199,753
21 Oct 14	26.20500 +0.75	26.26	25.20	25.47	235,414
20 Oct 14	25.45000 +0.19	25.83	25.33	25.68	313,729
17 Oct 14	25.26000 +1.47	25.30	23.87	23.89	454,445
16 Oct 14	23.79000 -0.58	24.80	23.16	24.44	817,126
15 Oct 14	24.37500 -0.83	25.51	24.38	25.40	373,032
14 Oct 14	25.20500 +0.20	25.27	24.76	24.80	302,774
13 Oct 14	25.00000 +0.00	25.17	24.11	24.30	399,175
10 Oct 14	25.00000 -0.72	25.29	24.35	25.26	704,975
09 Oct 14	25.72000 +0.12	26.27	25.53	25.80	303,985
08 Oct 14	25.60000 -0.32	26.08	25.30	25.56	361,102
07 Oct 14	25.92500 +0.06	25.94	25.25	25.79	374,736
06 Oct 14	25.86000 +0.11	26.71	25.52	26.68	371,521
02 Oct 14	25.75000 -1.25	26.89	25.67	26.89	241,232
01 Oct 14	27.00000 +0.30	27.23	26.36	26.57	274,304
30 Sep 14	26.70000 -0.30	27.10	26.67	27.00	167,839
29 Sep 14	26.99500 -0.02	27.40	26.78	26.97	243,886
26 Sep 14	27.01500 -1.28	27.77	26.62	27.36	552,347
25 Sep 14	28.29500 -0.23	28.98	28.27	28.54	132,693
24 Sep 14	28.52500 +0.31	28.52	27.82	28.27	154,637
23 Sep 14	28.22000 -0.44	28.58	28.20	28.57	171,520
22 Sep 14	28.65500 -0.11	28.83	28.56	28.63	117,137
19 Sep 14	28.77000 -0.19	29.21	28.67	29.07	261,822
18 Sep 14	28.96000 -0.06	29.17	28.93	29.09	212,530
17 Sep 14	29.01500 +0.46	29.20	28.64	28.79	152,206
16 Sep 14	28.55500 +0.01	28.60	28.16	28.44	166,655
15 Sep 14	28.55000 -0.03	28.64	28.13	28.40	164,954
12 Sep 14	28.58500 +0.06	28.86	28.50	28.54	163,146
11 Sep 14	28.52000 +0.05	28.83	28.35	28.35	173,301
10 Sep 14	28.47500 -0.34	28.65	27.65	28.65	315,279
09 Sep 14	28.81500 -0.19	29.15	28.74	28.94	213,059
08 Sep 14	29.00500 -0.20	29.32	28.93	29.30	162,160
05 Sep 14	29.20000 -0.28	29.48	29.13	29.47	145,286
04 Sep 14	29.48500 +0.27	29.50	28.98	29.19	173,711
03 Sep 14	29.22000 +0.24	29.48	28.86	29.01	150,009
02 Sep 14	28.98000 -0.19	29.39	28.96	29.35	132,391
01 Sep 14	29.16500 +0.08	29.50	29.05	29.25	236,599
29 Aug 14	29.09000 +0.59	29.13	28.29	28.40	252,485
28 Aug 14	28.50500 -0.36	29.00	28.37	28.85	229,903
27 Aug 14	28.86500 -0.25	29.45	28.82	29.20	313,831
26 Aug 14	29.11000 -0.19	29.55	28.97	29.30	303,603
25 Aug 14	29.30000 +0.68	29.42	28.95	29.08	331,897
22 Aug 14	28.61500 +0.21	28.97	28.19	28.50	379,655
21 Aug 14	28.40500 +0.88	28.41	27.35	27.64	410,586
20 Aug 14	27.52500 -0.58	28.28	27.14	28.28	327,152
19 Aug 14	28.10500 +0.40	28.39	27.92	28.10	314,734
18 Aug 14	27.70000 +1.11	27.71	26.84	26.94	313,021
15 Aug 14	26.59500 -0.51	27.11	26.41	27.11	340,546
14 Aug 14	27.10000 +0.26	27.89	26.53	27.00	535,724
13 Aug 14	26.84500 +1.47	26.94	26.20	26.20	341,065
08 Aug 14	25.38000 +0.02	25.52	23.61	23.99	1,211,414
07 Aug 14	25.36000 -0.07	25.65	25.16	25.24	232,646
06 Aug 14	25.43000 -0.87	26.15	24.76	25.79	773,922
05 Aug 14	26.30000 -0.07	27.12	26.26	26.31	459,068
04 Aug 14	26.37000 -0.44	26.86	25.27	26.86	949,177
01 Aug 14	26.81500 -1.33	27.58	25.35	27.38	1,733,005
31 Jul 14	28.15000 -1.07	29.30	28.05	29.30	575,974
30 Jul 14	29.21500 -0.43	29.72	28.03	29.72	1,024,148
29 Jul 14	29.64500 -0.05	30.10	29.40	29.82	252,563
28 Jul 14	29.69500 +0.01	30.46	29.40	30.17	418,682
25 Jul 14	29.68500 -0.52	30.40	29.38	30.24	279,599
24 Jul 14	30.21000 -0.07	30.35	29.90	30.35	267,017
23 Jul 14	30.27500 -0.13	30.66	30.02	30.40	198,431
22 Jul 14	30.40500 +1.00	30.50	29.27	29.54	285,814
21 Jul 14	29.41000 -0.59	30.35	29.20	30.10	321,118
18 Jul 14	30.00500 -0.63	30.33	29.87	30.33	406,364
17 Jul 14	30.63000 -0.41	31.02	30.56	30.91	173,863
16 Jul 14	31.03500 +0.60	31.03	30.15	30.47	177,261
15 Jul 14	30.43500 -0.19	30.78	30.23	30.74	175,992
14 Jul 14	30.62500 +0.74	30.69	30.07	30.07	332,147
11 Jul 14	29.89000 +0.18	30.53	29.60	29.81	472,899
10 Jul 14	29.71000 -0.96	30.90	29.54	30.69	577,048
09 Jul 14	30.67000 -0.39	31.10	30.55	31.05	234,849
08 Jul 14	31.06000 -0.11	31.32	30.99	31.17	279,666
07 Jul 14	31.16500 -0.23	31.45	30.98	31.45	326,227
04 Jul 14	31.39500 +0.43	31.76	30.89	31.00	617,955
03 Jul 14	30.96500 +1.32	30.97	29.60	29.70	490,631
02 Jul 14	29.65000 +0.21	29.66	29.01	29.50	253,783
01 Jul 14	29.44000 +0.34	29.52	29.10	29.24	204,313
30 Jun 14	29.10000 -0.06	29.43	28.92	29.26	340,543
27 Jun 14	29.15500 -0.64	30.00	29.03	29.88	349,392
26 Jun 14	29.79000 +0.46	30.07	29.51	29.52	687,652
25 Jun 14	29.33000 +0.69	30.10	28.60	28.60	913,604
24 Jun 14	28.63500 +0.15	28.70	28.31	28.50	130,308
23 Jun 14	28.48500 +0.08	28.70	28.07	28.36	262,977
20 Jun 14	28.41000 +0.43	28.69	28.05	28.05	937,688
19 Jun 14	27.97500 -0.43	28.73	27.81	28.50	474,268
18 Jun 14	28.40500 +0.84	28.46	27.61	27.74	364,377
17 Jun 14	27.57000 +0.67	27.62	26.95	26.96	254,435
16 Jun 14	26.89500 -0.65	27.65	26.82	27.42	265,080
13 Jun 14	27.54500 -0.11	27.74	26.74	27.58	359,142
12 Jun 14	27.65500 -0.26	28.02	27.51	27.95	285,336
11 Jun 14	27.92000 -0.44	28.40	27.77	28.37	331,606
10 Jun 14	28.36500 +0.08	28.44	28.15	28.18	209,304
09 Jun 14	28.28000 -0.23	28.55	28.07	28.55	166,871
06 Jun 14	28.51000 +0.84	28.53	27.71	27.76	382,017
05 Jun 14	27.67500 +0.13	27.85	27.53	27.64	184,784
04 Jun 14	27.55000 +0.33	27.88	27.10	27.10	421,634
03 Jun 14	27.22000 +0.09	27.30	26.95	27.15	320,996
02 Jun 14	27.13000 +0.08	27.22	26.91	27.10	275,109
30 May 14	27.04500 +0.00	27.10	26.85	26.90	317,856
29 May 14	27.05000 -0.02	27.17	26.85	26.98	154,501
28 May 14	27.07000 +0.07	27.15	26.90	27.06	280,266
27 May 14	27.00500 +0.51	27.29	26.45	26.45	429,139
26 May 14	26.49500 +0.35	26.59	26.14	26.15	303,982
23 May 14	26.14500 +0.13	26.25	25.90	26.21	210,352
22 May 14	26.02000 -1.39	26.12	25.41	25.90	485,190
21 May 14	27.41000 +0.33	27.55	26.96	27.03	463,944
20 May 14	27.08500 +0.13	27.17	26.70	26.98	656,097
19 May 14	26.95000 +0.30	27.10	26.67	27.00	495,688
16 May 14	26.65500 -0.31	27.06	26.25	27.00	442,157
15 May 14	26.97000 +0.17	27.28	26.72	26.98	404,477
14 May 14	26.80000 -0.40	27.48	26.75	27.32	361,764
13 May 14	27.20000 -0.35	27.68	27.05	27.63	328,360
12 May 14	27.55500 -0.09	27.66	27.11	27.53	573,946
09 May 14	27.64500 +1.35	27.65	26.26	26.39	832,555
08 May 14	26.30000 -0.58	26.98	26.25	26.98	414,221
07 May 14	26.88000 -0.03	27.17	26.50	26.85	264,426
06 May 14	26.90500 -0.14	27.23	26.80	27.15	204,374
05 May 14	27.04000 +0.11	27.15	26.71	26.95	192,445
02 May 14	26.93000 +0.09	27.20	26.56	27.00	335,774
30 Apr 14	26.84000 +0.00	27.21	26.65	26.95	231,497
29 Apr 14	26.84000 +0.70	26.85	26.38	26.38	220,268
28 Apr 14	26.14000 -0.16	26.42	25.90	26.35	170,012
25 Apr 14	26.30000 +0.00	26.60	25.86	26.20	245,925
24 Apr 14	26.30000 -0.58	27.12	26.06	27.00	356,935
23 Apr 14	26.88000 +0.05	26.97	26.67	26.89	236,191
22 Apr 14	26.82500 +0.85	26.85	26.05	26.26	364,837
17 Apr 14	25.97500 +0.62	25.98	25.28	25.42	294,677
16 Apr 14	25.35500 +0.55	25.55	25.01	25.15	381,763
15 Apr 14	24.81000 +0.47	25.30	24.41	24.50	628,651
14 Apr 14	24.34000 -1.16	25.27	24.07	24.90	935,507
11 Apr 14	25.49500 -0.35	25.69	25.22	25.63	329,280
10 Apr 14	25.84500 -0.29	26.40	25.84	26.35	458,069
09 Apr 14	26.13500 +0.28	26.80	25.96	26.17	449,861
08 Apr 14	25.85000 -0.32	26.20	25.35	26.15	950,880
07 Apr 14	26.16500 -0.85	26.80	26.05	26.80	442,329
04 Apr 14	27.01500 -0.02	27.33	26.64	27.08	330,343
03 Apr 14	27.03000 +0.11	27.18	26.75	27.14	195,289
02 Apr 14	26.92500 -0.14	27.50	26.75	27.45	397,187
01 Apr 14	27.06000 +0.72	27.40	26.60	26.68	615,178
31 Mar 14	26.34000 +0.73	26.66	25.87	26.00	741,072
28 Mar 14	25.61500 +0.27	25.65	25.27	25.47	243,703
27 Mar 14	25.34500 +0.38	25.42	24.88	24.91	269,256
26 Mar 14	24.97000 +0.20	25.23	24.84	24.92	246,361
25 Mar 14	24.76500 +0.26	24.83	24.50	24.58	239,810
24 Mar 14	24.50000 -0.14	24.94	24.41	24.79	314,538
21 Mar 14	24.63500 +0.17	24.67	24.03	24.44	513,931
20 Mar 14	24.47000 -0.05	24.58	24.07	24.48	292,879
19 Mar 14	24.52000 +0.09	24.68	24.14	24.48	311,092
18 Mar 14	24.43500 +0.33	24.51	24.05	24.20	266,281
17 Mar 14	24.10500 +0.89	24.16	23.23	23.25	305,702
14 Mar 14	23.21500 -0.42	23.33	22.48	22.93	848,726
13 Mar 14	23.64000 -0.37	24.18	23.60	24.15	325,050
12 Mar 14	24.01000 -0.11	24.20	23.76	24.09	304,962
11 Mar 14	24.12000 -0.06	24.77	23.94	24.32	380,890
10 Mar 14	24.18000 -0.49	24.55	24.01	24.40	329,767
07 Mar 14	24.67000 -0.17	24.98	24.45	24.91	300,392
06 Mar 14	24.84500 +0.32	25.09	24.57	24.72	573,042
05 Mar 14	24.52000 -0.48	25.16	24.44	24.98	583,503
04 Mar 14	25.00000 +0.83	25.03	24.33	24.33	342,857
03 Mar 14	24.17000 -1.15	24.77	23.89	24.49	979,784
28 Feb 14	25.32000 +0.76	25.34	24.13	24.50	455,368
27 Feb 14	24.55500 +0.42	24.58	22.98	24.17	674,237
26 Feb 14	24.13500 -0.36	24.68	24.03	24.58	196,873
25 Feb 14	24.50000 +0.15	24.60	24.09	24.39	230,310
24 Feb 14	24.35000 +0.23	24.36	23.96	24.13	284,792
21 Feb 14	24.12000 +0.35	24.15	23.84	24.00	235,318
20 Feb 14	23.77000 -0.16	23.90	22.81	23.60	533,427
19 Feb 14	23.93000 -0.28	24.38	23.41	24.08	594,907
18 Feb 14	24.21000 -0.24	24.50	23.97	24.50	361,228
17 Feb 14	24.45000 -0.10	25.00	23.96	25.00	486,387
14 Feb 14	24.55500 +0.20	24.77	24.35	24.40	220,101
13 Feb 14	24.35000 +0.34	24.35	23.80	24.11	284,919
12 Feb 14	24.01500 +0.36	24.49	23.50	24.42	908,030
11 Feb 14	23.65500 +0.36	23.73	23.50	23.50	164,649
10 Feb 14	23.30000 +0.11	23.69	23.26	23.48	270,076
07 Feb 14	23.19000 +0.28	23.28	22.91	23.00	276,001
06 Feb 14	22.91000 +0.50	22.96	22.52	22.68	231,541
05 Feb 14	22.40500 +0.11	22.75	22.27	22.35	212,311
04 Feb 14	22.30000 -0.42	22.47	21.61	22.30	441,924
03 Feb 14	22.71500 -0.09	22.97	22.41	22.75	317,829
31 Jan 14	22.80500 -0.06	23.03	22.25	22.95	342,467
30 Jan 14	22.86500 +1.00	22.88	21.90	22.01	445,991
29 Jan 14	21.86000 +0.02	22.60	21.58	22.28	378,745
28 Jan 14	21.84000 +0.49	22.10	21.53	21.55	248,398
27 Jan 14	21.35000 -0.32	21.72	20.83	21.22	664,167
24 Jan 14	21.67000 -0.75	22.68	21.33	22.37	575,486
23 Jan 14	22.42500 -0.58	23.00	22.32	23.00	327,937
22 Jan 14	23.00000 +0.23	23.00	22.75	22.91	156,893
21 Jan 14	22.77500 -0.14	23.00	22.64	23.00	234,741
20 Jan 14	22.91500 +0.26	22.96	22.59	22.70	261,585
17 Jan 14	22.66000 +0.26	22.76	22.33	22.50	193,526
16 Jan 14	22.40000 -0.04	22.64	22.32	22.60	222,640
15 Jan 14	22.44000 +0.39	22.61	22.26	22.26	320,236
14 Jan 14	22.05000 +0.18	22.05	21.51	21.84	252,702
13 Jan 14	21.87000 +0.37	22.06	21.54	21.61	307,321
10 Jan 14	21.50500 +0.14	21.66	21.25	21.54	206,179
09 Jan 14	21.36500 +0.01	21.60	21.22	21.36	258,530
08 Jan 14	21.35000 +0.10	21.41	21.11	21.27	204,318
07 Jan 14	21.25500 +0.15	21.32	21.00	21.24	191,299
06 Jan 14	21.10500 -0.05	21.36	20.97	21.24	235,265
03 Jan 14	21.15500 -0.22	21.40	20.95	21.30	238,535
02 Jan 14	21.37000 +0.37	21.39	21.08	21.16	236,955
30 Dec 13	21.00000 -0.20	21.20	20.92	21.15	145,413
27 Dec 13	21.20000 +0.01	21.32	20.90	21.30	246,374
23 Dec 13	21.19500 -0.14	21.49	21.02	21.44	201,432
20 Dec 13	21.33000 +0.13	21.44	21.10	21.15	246,822
19 Dec 13	21.20000 +0.71	21.20	20.81	20.92	280,435
18 Dec 13	20.49000 -0.25	20.90	20.49	20.76	236,531
17 Dec 13	20.74000 -0.02	20.91	20.58	20.81	137,542
16 Dec 13	20.76500 +0.42	20.79	20.20	20.43	228,371
13 Dec 13	20.34500 -0.23	20.72	20.21	20.60	210,632
12 Dec 13	20.57500 -0.10	20.76	20.36	20.60	291,553
11 Dec 13	20.68000 -0.24	21.09	20.64	20.98	187,914
10 Dec 13	20.92000 +0.03	21.17	20.82	21.09	323,260
09 Dec 13	20.89000 +0.32	21.11	20.82	20.95	388,776
06 Dec 13	20.56500 +0.57	20.72	19.91	20.30	891,733
05 Dec 13	20.00000 -0.75	20.70	19.16	19.66	1,419,789
04 Dec 13	20.75000 -0.26	21.19	20.24	20.89	448,241
03 Dec 13	21.01500 -0.70	21.76	20.89	21.70	378,101
02 Dec 13	21.72000 +0.12	21.84	21.50	21.64	131,345
29 Nov 13	21.60000 +0.18	21.67	21.40	21.43	111,312
28 Nov 13	21.42500 -0.05	21.60	21.42	21.50	122,230
27 Nov 13	21.47500 +0.10	21.50	21.37	21.44	90,506
26 Nov 13	21.37000 -0.05	21.44	21.21	21.40	280,730
25 Nov 13	21.42000 +0.25	21.49	21.26	21.38	232,151
22 Nov 13	21.17000 -0.10	21.48	20.91	21.29	202,008
21 Nov 13	21.27500 +0.00	21.38	20.88	21.22	348,231
20 Nov 13	21.27000 -0.14	21.49	21.13	21.41	221,748
19 Nov 13	21.40500 -0.26	21.68	20.89	21.67	435,838
18 Nov 13	21.67000 +0.44	22.11	21.23	21.25	465,428
15 Nov 13	21.23000 +0.77	21.38	20.38	20.49	584,699
14 Nov 13	20.46000 +1.18	20.64	19.47	19.50	920,770
13 Nov 13	19.27500 -0.45	19.74	19.00	19.71	398,608
12 Nov 13	19.73000 -0.08	19.93	19.52	19.88	215,797
11 Nov 13	19.80500 +0.45	20.09	19.39	19.44	529,028
08 Nov 13	19.35500 -0.05	19.41	18.98	19.33	193,020
07 Nov 13	19.40000 +0.06	19.70	19.23	19.44	279,672
06 Nov 13	19.34000 +0.17	19.42	19.17	19.18	356,496
05 Nov 13	19.17000 +0.17	19.22	18.80	18.99	254,042
04 Nov 13	19.00000 -0.09	19.17	18.96	19.13	198,696
01 Nov 13	19.09000 +0.08	19.15	18.97	19.04	127,222
31 Oct 13	19.01500 -0.03	19.12	18.80	19.05	193,083
30 Oct 13	19.05000 +0.00	19.30	18.93	19.13	187,444
29 Oct 13	19.05000 +0.05	19.20	18.81	19.00	189,152
28 Oct 13	18.99500 +0.04	19.25	18.85	19.00	213,556
25 Oct 13	18.95500 +0.10	18.99	18.58	18.81	188,525
24 Oct 13	18.85000 +0.15	18.99	18.69	18.84	168,667
23 Oct 13	18.70500 -0.40	19.17	18.20	19.14	608,618
22 Oct 13	19.10000 -0.31	19.48	18.81	19.48	425,671
21 Oct 13	19.41000 +0.34	19.49	19.09	19.10	298,738
18 Oct 13	19.07000 +0.32	19.14	18.87	18.88	347,397
17 Oct 13	18.74500 +0.24	18.80	18.50	18.58	295,481
16 Oct 13	18.51000 +0.12	18.62	17.99	18.39	386,778
15 Oct 13	18.39000 +0.23	18.48	18.19	18.20	322,322
14 Oct 13	18.16000 +0.14	18.27	18.00	18.11	274,456
11 Oct 13	18.02500 +0.35	18.05	17.75	17.82	231,535
10 Oct 13	17.67500 +0.44	17.73	17.25	17.26	412,355
09 Oct 13	17.23500 -0.59	17.72	16.76	17.72	876,380
08 Oct 13	17.83000 +0.07	17.92	17.78	17.78	162,696
07 Oct 13	17.76500 -0.20	17.93	17.57	17.93	229,358
04 Oct 13	17.97000 -0.03	18.00	17.89	18.00	180,950
03 Oct 13	18.00000 -0.06	18.10	17.95	17.95	169,355
02 Oct 13	18.06000 -0.07	18.11	17.92	18.09	180,362
01 Oct 13	18.12500 +0.32	18.20	17.78	17.80	264,203
30 Sep 13	17.81000 -0.07	17.81	17.31	17.75	296,960
27 Sep 13	17.88000 +0.05	17.97	17.72	17.85	188,905
26 Sep 13	17.83500 +0.20	17.84	17.63	17.70	289,416
25 Sep 13	17.63000 +0.24	17.70	17.28	17.45	212,768
24 Sep 13	17.39000 +0.31	17.44	17.13	17.17	133,365
23 Sep 13	17.08500 -0.14	17.40	17.05	17.29	178,748
20 Sep 13	17.22500 -0.12	17.34	17.14	17.28	274,977
19 Sep 13	17.34500 -0.05	17.70	17.25	17.60	233,331
18 Sep 13	17.39000 +0.37	17.43	17.01	17.08	285,641
17 Sep 13	17.02000 -0.06	17.10	16.99	17.07	172,092
16 Sep 13	17.08500 -0.03	17.35	16.93	17.25	241,088
13 Sep 13	17.11500 +0.02	17.25	16.93	17.04	209,542
12 Sep 13	17.09500 -0.14	17.23	16.40	17.23	463,139
11 Sep 13	17.23500 -0.02	17.44	17.06	17.33	264,636
10 Sep 13	17.26000 +0.34	17.50	17.06	17.10	465,256
09 Sep 13	16.92000 -0.08	17.13	16.84	17.00	413,549
06 Sep 13	17.00000 +0.14	17.14	16.82	16.87	552,141
05 Sep 13	16.86500 +0.18	16.89	16.62	16.79	300,036
04 Sep 13	16.68000 +0.17	16.76	16.25	16.49	374,996
03 Sep 13	16.51000 +0.20	16.55	16.27	16.29	452,852
02 Sep 13	16.30500 +0.48	16.36	15.99	16.00	390,451
30 Aug 13	15.83000 +0.32	15.89	15.48	15.48	425,078
29 Aug 13	15.50500 +0.49	15.63	15.20	15.20	339,329
28 Aug 13	15.01500 -0.24	15.06	14.73	14.86	352,280
27 Aug 13	15.26000 -0.47	15.78	14.92	15.64	528,563
26 Aug 13	15.73000 +0.12	15.85	15.55	15.72	333,016
23 Aug 13	15.61000 +0.20	15.84	15.32	15.47	745,790
22 Aug 13	15.40500 +1.18	15.47	14.70	14.80	1,628,689
21 Aug 13	14.23000 +0.01	14.31	14.11	14.12	161,764
20 Aug 13	14.22000 -0.08	14.28	13.76	14.26	454,735
19 Aug 13	14.30000 -0.14	14.46	14.28	14.45	293,656
16 Aug 13	14.44000 +0.18	14.48	14.22	14.26	414,152
15 Aug 13	14.26000 -0.04	14.46	14.23	14.29	252,966
14 Aug 13	14.30000 +0.05	14.31	14.11	14.30	198,644
13 Aug 13	14.25500 +0.25	14.44	13.98	14.00	435,077
12 Aug 13	14.00500 +0.01	14.03	13.84	13.93	170,803
09 Aug 13	13.99500 -0.01	14.07	13.44	14.01	237,862
08 Aug 13	14.00000 +0.17	14.05	13.80	13.95	402,740
07 Aug 13	13.83000 +0.31	13.84	13.28	13.49	208,070
06 Aug 13	13.52000 -0.42	13.99	13.52	13.97	244,880
05 Aug 13	13.94000 +0.01	14.02	13.88	13.90	164,252
02 Aug 13	13.93000 -0.07	14.00	13.87	14.00	157,211
01 Aug 13	14.00000 +0.24	14.02	13.72	13.72	212,324
31 Jul 13	13.75500 +0.07	13.76	13.44	13.68	161,830
30 Jul 13	13.68000 -0.04	13.77	13.41	13.66	199,433
29 Jul 13	13.72000 +0.20	13.75	13.48	13.56	183,269
26 Jul 13	13.52000 +0.17	13.56	13.25	13.40	297,744
25 Jul 13	13.35000 -0.09	13.46	13.20	13.40	146,229
24 Jul 13	13.44000 +0.49	13.51	12.76	12.99	379,363
23 Jul 13	12.94500 -0.32	13.38	12.41	13.30	805,167
22 Jul 13	13.26000 -0.43	13.70	13.21	13.67	218,577
19 Jul 13	13.68500 +0.01	13.75	13.56	13.66	149,256
18 Jul 13	13.68000 +0.15	13.76	13.50	13.53	137,684
17 Jul 13	13.53500 +0.20	13.62	13.30	13.39	195,742
16 Jul 13	13.33500 -0.12	13.52	13.27	13.52	91,864
15 Jul 13	13.45500 +0.03	13.56	13.40	13.56	139,563
12 Jul 13	13.42500 -0.22	13.70	13.40	13.60	198,763
11 Jul 13	13.64000 +0.23	13.67	13.45	13.57	237,877
10 Jul 13	13.41500 -0.14	13.60	13.38	13.56	194,015
09 Jul 13	13.55500 -0.02	13.70	13.41	13.65	232,581
08 Jul 13	13.58000 +0.41	13.59	13.23	13.23	216,954
05 Jul 13	13.17000 -0.20	13.50	13.13	13.49	223,726
04 Jul 13	13.37000 +0.31	13.55	13.00	13.10	358,178
03 Jul 13	13.06500 -0.11	13.10	12.85	13.01	232,084
02 Jul 13	13.17000 +0.27	13.19	12.75	12.90	263,141
01 Jul 13	12.90000 +0.05	12.91	12.72	12.85	145,990
28 Jun 13	12.85000 +0.03	12.90	12.72	12.82	216,995
27 Jun 13	12.82500 +0.14	12.85	12.64	12.78	184,394
26 Jun 13	12.68500 +0.30	12.78	12.31	12.31	286,675
25 Jun 13	12.39000 +0.36	12.45	12.01	12.03	256,824
24 Jun 13	12.03500 -0.36	12.43	12.00	12.33	435,268
21 Jun 13	12.39500 -0.09	12.68	12.35	12.54	478,284
20 Jun 13	12.48500 -0.39	12.70	12.43	12.70	237,993
19 Jun 13	12.87000 +0.03	12.95	12.71	12.90	224,957
18 Jun 13	12.84000 +0.23	12.88	12.56	12.66	279,091
17 Jun 13	12.61000 +0.50	12.63	12.20	12.20	398,413
14 Jun 13	12.11000 +0.11	12.17	12.02	12.10	278,683
13 Jun 13	12.00000 -0.39	12.22	11.72	12.22	933,161
12 Jun 13	12.38500 -0.01	12.44	12.28	12.41	267,413
11 Jun 13	12.40000 -0.03	12.45	12.27	12.40	262,384
10 Jun 13	12.43000 -0.05	12.63	12.37	12.58	191,020
07 Jun 13	12.48500 +0.16	12.63	12.25	12.37	283,262
06 Jun 13	12.32000 -0.08	12.45	12.28	12.40	346,787
05 Jun 13	12.40000 -0.19	12.66	12.35	12.58	616,661
04 Jun 13	12.58500 +0.06	12.95	12.50	12.59	522,962
03 Jun 13	12.52000 -0.10	12.67	12.08	12.49	658,365
31 May 13	12.62000 -0.29	12.99	12.52	12.97	419,358
30 May 13	12.91000 +0.04	12.96	12.76	12.83	333,708
29 May 13	12.87000 -0.15	13.07	12.77	13.04	375,238
28 May 13	13.01500 +0.12	13.15	12.95	12.98	381,688
27 May 13	12.90000 +0.10	12.99	12.70	12.79	301,731
24 May 13	12.79500 -0.24	13.06	12.51	13.03	920,662
23 May 13	13.04000 -0.36	13.27	12.91	13.08	725,760
22 May 13	13.40500 -0.01	13.55	13.26	13.41	377,212
21 May 13	13.41000 -0.19	13.59	12.95	13.51	1,368,365
20 May 13	13.60500 -0.59	14.25	13.22	14.22	864,409
17 May 13	14.19500 -1.11	14.27	14.00	14.00	679,522
16 May 13	15.30000 -0.16	15.49	15.13	15.48	586,105
15 May 13	15.46000 +0.04	15.50	15.37	15.50	547,860
14 May 13	15.42000 -0.10	15.64	15.31	15.62	554,210
13 May 13	15.52000 +0.08	15.68	15.36	15.68	580,687
10 May 13	15.44500 -0.33	16.05	15.31	16.00	1,108,192
09 May 13	15.77000 +0.01	15.78	15.60	15.78	132,020
08 May 13	15.76000 +0.05	15.80	15.65	15.76	254,047
07 May 13	15.71000 +0.02	15.87	15.65	15.76	298,201
06 May 13	15.68500 +0.12	15.78	15.57	15.61	255,870
03 May 13	15.56500 -0.01	15.69	15.26	15.43	450,151
02 May 13	15.57000 +0.23	15.62	15.40	15.49	398,848
30 Apr 13	15.34000 +0.13	15.66	15.23	15.35	658,768
29 Apr 13	15.21000 +0.32	15.25	14.95	14.99	420,493
26 Apr 13	14.88500 +0.03	14.99	14.86	14.94	277,829
25 Apr 13	14.86000 +0.43	14.94	14.52	14.54	455,918
24 Apr 13	14.42500 +0.07	14.54	14.37	14.44	429,222
23 Apr 13	14.35000 -0.10	14.55	14.19	14.48	594,499
22 Apr 13	14.45000 -0.09	14.74	14.38	14.74	471,475
19 Apr 13	14.54000 +0.12	14.59	14.45	14.50	430,239
18 Apr 13	14.42000 +0.20	14.43	14.15	14.20	526,276
17 Apr 13	14.22000 -0.34	14.70	14.17	14.60	407,138
16 Apr 13	14.56000 -0.14	14.69	14.44	14.69	380,653
15 Apr 13	14.70000 +0.15	14.73	14.50	14.58	407,792
12 Apr 13	14.55000 -0.03	14.59	14.37	14.59	277,947
11 Apr 13	14.58500 +0.27	14.61	14.33	14.35	379,542
10 Apr 13	14.32000 +0.25	14.34	14.10	14.10	264,565
09 Apr 13	14.07000 +0.15	14.14	13.99	14.00	195,544
08 Apr 13	13.92000 -0.06	14.10	13.82	13.96	258,114
05 Apr 13	13.98000 -0.16	14.18	13.81	14.18	337,945
04 Apr 13	14.14000 -0.09	14.28	13.94	14.23	446,236
03 Apr 13	14.22500 -0.25	14.50	14.16	14.49	515,712
02 Apr 13	14.48000 +0.22	14.49	14.30	14.31	379,814
28 Mar 13	14.25500 +0.20	14.28	14.00	14.09	329,604
27 Mar 13	14.05500 -0.18	14.47	13.96	14.38	464,138
26 Mar 13	14.24000 +0.48	14.27	13.85	13.89	530,602
25 Mar 13	13.75500 +0.15	14.27	13.66	13.81	1,034,658
22 Mar 13	13.60000 +0.31	13.61	12.95	13.32	937,302
21 Mar 13	13.29000 +0.75	13.29	12.43	12.56	888,605
20 Mar 13	12.54000 -0.21	12.79	12.36	12.79	507,124
19 Mar 13	12.75000 -0.18	13.43	12.68	13.32	482,399
18 Mar 13	12.93000 +0.03	13.00	12.71	12.84	155,657
15 Mar 13	12.90000 -0.04	13.03	12.90	12.95	305,374
14 Mar 13	12.94000 +0.15	12.94	12.81	12.90	200,108
13 Mar 13	12.79000 +0.01	12.88	12.73	12.81	143,281
12 Mar 13	12.78000 +0.08	12.87	12.65	12.70	118,428
11 Mar 13	12.70000 +0.02	12.75	12.63	12.70	152,954
08 Mar 13	12.67500 +0.10	12.70	12.60	12.70	168,627
07 Mar 13	12.58000 -0.02	12.70	12.50	12.66	207,128
06 Mar 13	12.60500 -0.03	12.81	12.52	12.67	207,707
05 Mar 13	12.63500 +0.28	12.64	12.46	12.50	246,255
04 Mar 13	12.35500 -0.14	12.50	12.21	12.50	281,485
01 Mar 13	12.49000 +0.09	12.60	12.10	12.46	455,376
28 Feb 13	12.39500 +0.08	12.44	12.30	12.33	192,013
27 Feb 13	12.31500 +0.42	12.31	11.88	11.94	215,752
26 Feb 13	11.89500 -0.09	11.98	11.73	11.77	172,954
25 Feb 13	11.99000 +0.05	12.19	11.88	12.02	250,801
22 Feb 13	11.94000 +0.21	11.97	11.80	11.85	222,268
21 Feb 13	11.73000 -0.57	12.20	11.52	12.20	788,709
20 Feb 13	12.29500 -0.10	12.46	12.26	12.46	116,900
19 Feb 13	12.39500 +0.15	12.43	12.27	12.31	129,838
18 Feb 13	12.25000 +0.06	12.29	12.21	12.25	108,614
15 Feb 13	12.19500 -0.07	12.33	12.17	12.25	138,466
14 Feb 13	12.26000 -0.06	12.39	12.15	12.39	173,374
13 Feb 13	12.32000 +0.06	12.36	12.27	12.31	182,108
12 Feb 13	12.25500 +0.01	12.30	12.21	12.29	101,083
11 Feb 13	12.25000 +0.02	12.27	12.17	12.25	81,905
08 Feb 13	12.22500 +0.22	12.23	12.06	12.07	111,166
07 Feb 13	12.01000 -0.10	12.17	11.97	12.15	122,165
06 Feb 13	12.11000 -0.01	12.24	12.06	12.15	105,139
05 Feb 13	12.11500 +0.11	12.13	11.95	12.05	107,688
04 Feb 13	12.00000 -0.15	12.24	11.97	12.22	182,846
01 Feb 13	12.15000 +0.06	12.24	12.03	12.21	266,881
31 Jan 13	12.09000 -0.10	12.22	11.97	12.15	300,874
30 Jan 13	12.19000 +0.00	12.27	12.16	12.20	167,128
29 Jan 13	12.18500 -0.01	12.22	12.15	12.22	149,273
28 Jan 13	12.20000 +0.16	12.20	12.10	12.14	226,796
25 Jan 13	12.03500 -0.16	12.28	12.00	12.22	285,898
24 Jan 13	12.20000 +0.00	12.37	12.05	12.15	260,472
23 Jan 13	12.20000 -0.10	12.49	12.15	12.47	297,046
22 Jan 13	12.30000 +0.44	12.49	11.72	11.91	554,738
21 Jan 13	11.86000 -0.04	11.99	11.80	11.99	246,758
18 Jan 13	11.90000 -0.10	12.10	11.88	12.10	124,920
17 Jan 13	12.00000 +0.10	12.06	11.97	12.00	178,364
16 Jan 13	11.90000 +0.02	12.07	11.85	11.94	220,373
15 Jan 13	11.87500 -0.10	12.01	11.81	12.01	200,933
14 Jan 13	11.97000 +0.03	12.16	11.95	12.02	238,394
11 Jan 13	11.94000 -0.05	12.12	11.87	12.09	318,359
10 Jan 13	11.99000 +0.09	12.16	11.92	11.94	287,772
09 Jan 13	11.90000 +0.18	11.94	11.77	11.78	220,348
08 Jan 13	11.72000 +0.17	11.77	11.57	11.57	243,714
07 Jan 13	11.55000 -0.17	11.79	11.54	11.75	303,500
04 Jan 13	11.72000 +0.07	11.73	11.65	11.69	257,851
03 Jan 13	11.64500 +0.10	11.68	11.55	11.61	260,020
02 Jan 13	11.55000 +0.40	11.70	11.26	11.26	365,687
28 Dec 12	11.14500 -0.15	11.30	10.97	11.28	225,142
27 Dec 12	11.30000 -0.01	11.37	11.19	11.30	170,825
21 Dec 12	11.30500 -0.03	11.42	11.11	11.29	304,295
20 Dec 12	11.34000 -0.10	11.42	11.30	11.40	154,705
19 Dec 12	11.43500 +0.14	11.48	11.39	11.47	253,378
18 Dec 12	11.30000 -0.06	11.45	11.27	11.45	254,677
17 Dec 12	11.36000 -0.08	11.47	11.06	11.47	288,693
14 Dec 12	11.43500 +0.04	11.50	11.39	11.48	96,537
13 Dec 12	11.40000 -0.05	11.52	11.36	11.45	263,122
12 Dec 12	11.45000 +0.08	11.49	11.34	11.40	139,068
11 Dec 12	11.37000 +0.25	11.43	11.16	11.23	266,316
10 Dec 12	11.12000 +0.10	11.20	10.97	11.02	131,511
07 Dec 12	11.02000 -0.25	11.28	10.97	11.27	239,094
06 Dec 12	11.27500 +0.13	11.30	11.12	11.15	171,036
05 Dec 12	11.14000 +0.14	11.14	11.04	11.08	151,074
04 Dec 12	11.00000 +0.02	11.10	10.97	10.98	134,287
03 Dec 12	10.97500 +0.09	11.02	10.85	10.94	261,221
30 Nov 12	10.88500 +0.11	11.03	10.80	10.82	374,347
29 Nov 12	10.77500 +0.14	10.80	10.62	10.67	118,791
28 Nov 12	10.63000 -0.05	10.75	10.51	10.69	172,921
27 Nov 12	10.68000 +0.14	10.69	10.47	10.54	203,830
26 Nov 12	10.54000 +0.02	10.57	10.40	10.49	174,353
23 Nov 12	10.52500 -0.07	10.69	10.35	10.65	464,102
22 Nov 12	10.59000 +0.27	10.68	10.34	10.34	323,110
21 Nov 12	10.32000 +0.16	10.46	10.11	10.19	303,234
20 Nov 12	10.16000 -0.03	10.27	10.10	10.16	270,133
19 Nov 12	10.19500 +0.32	10.24	9.94	9.94	241,264
16 Nov 12	9.87300 -0.12	10.10	9.85	9.94	268,133
15 Nov 12	9.99500 -0.22	10.21	9.99	10.16	242,059
14 Nov 12	10.21000 -0.11	10.30	10.06	10.29	228,117
13 Nov 12	10.32000 +0.16	10.38	10.07	10.15	259,762
12 Nov 12	10.15500 +0.24	10.20	9.87	9.89	213,147
09 Nov 12	9.91900 +0.07	9.98	9.50	9.90	309,321
08 Nov 12	9.85200 -0.01	9.98	9.83	9.95	242,032
07 Nov 12	9.86200 +0.12	9.99	9.80	9.81	252,688
06 Nov 12	9.74100 +0.17	9.77	9.57	9.58	125,692
05 Nov 12	9.56800 +0.07	9.60	9.50	9.50	166,941
02 Nov 12	9.50000 +0.01	9.52	9.45	9.48	171,264
01 Nov 12	9.48900 -0.01	9.55	9.44	9.49	116,454
31 Oct 12	9.50000 -0.03	9.57	9.48	9.54	178,818
30 Oct 12	9.53000 +0.11	9.59	9.39	9.39	115,260
29 Oct 12	9.42400 -0.01	9.44	9.36	9.43	95,675
26 Oct 12	9.43700 +0.06	9.46	9.33	9.33	117,096
25 Oct 12	9.38000 -0.06	9.53	9.35	9.47	159,743
24 Oct 12	9.44500 -0.01	9.55	9.39	9.46	173,777
23 Oct 12	9.45000 -0.32	9.82	9.20	9.81	707,283
22 Oct 12	9.77200 -0.06	9.85	9.76	9.83	83,763
19 Oct 12	9.83000 -0.05	9.99	9.83	9.88	94,617
18 Oct 12	9.88000 -0.02	9.95	9.82	9.89	103,725
17 Oct 12	9.89900 +0.13	9.94	9.76	9.76	181,767
16 Oct 12	9.77000 +0.03	9.80	9.70	9.77	59,274
15 Oct 12	9.73900 +0.05	9.79	9.65	9.67	95,403
12 Oct 12	9.69100 -0.13	9.90	9.69	9.77	176,151
11 Oct 12	9.82500 +0.19	9.86	9.63	9.63	199,851
10 Oct 12	9.63400 -0.08	9.72	9.60	9.72	134,512
09 Oct 12	9.71000 -0.01	9.78	9.66	9.76	102,759
08 Oct 12	9.71600 -0.06	9.78	9.68	9.73	130,572
05 Oct 12	9.78000 +0.20	9.79	9.57	9.58	256,158
04 Oct 12	9.58000 -0.07	9.72	9.54	9.68	354,927
03 Oct 12	9.64800 +0.09	9.66	9.55	9.57	190,647
02 Oct 12	9.55900 +0.07	9.64	9.43	9.43	252,116
01 Oct 12	9.49000 +0.05	9.56	9.44	9.46	293,737
28 Sep 12	9.43900 +0.10	9.45	9.36	9.40	232,704
27 Sep 12	9.34100 -0.03	9.37	9.29	9.37	165,817
26 Sep 12	9.36800 -0.03	9.54	9.32	9.39	241,044
25 Sep 12	9.40000 +0.19	9.45	9.18	9.18	361,932
24 Sep 12	9.20500 +0.01	9.24	9.18	9.20	201,663
21 Sep 12	9.19100 +0.06	9.24	9.12	9.16	233,538
20 Sep 12	9.13600 +0.02	9.18	9.09	9.10	238,159
19 Sep 12	9.12000 +0.01	9.20	9.10	9.16	204,129
18 Sep 12	9.10900 -0.16	9.30	9.10	9.24	236,411
17 Sep 12	9.26900 +0.00	9.27	9.01	9.25	297,045
14 Sep 12	9.27000 +0.08	9.30	9.18	9.26	257,638
13 Sep 12	9.18900 +0.24	9.22	8.88	8.92	351,724
12 Sep 12	8.95100 +0.10	8.98	8.86	8.86	197,079
11 Sep 12	8.85000 +0.06	8.88	8.74	8.78	141,574
10 Sep 12	8.79000 +0.01	8.88	8.79	8.84	193,990
07 Sep 12	8.77900 +0.02	8.84	8.76	8.78	152,018
06 Sep 12	8.76000 +0.10	8.80	8.66	8.66	166,091
05 Sep 12	8.66000 -0.03	8.72	8.44	8.72	187,718
04 Sep 12	8.69400 -0.06	8.77	8.63	8.77	125,362
03 Sep 12	8.75000 -0.02	8.75	8.57	8.68	140,123
31 Aug 12	8.77500 -0.07	8.81	8.73	8.79	204,725
30 Aug 12	8.84000 -0.09	8.91	8.77	8.89	161,872
29 Aug 12	8.92900 +0.09	8.95	8.78	8.84	137,570
28 Aug 12	8.84200 +0.03	8.99	8.75	8.78	382,897
27 Aug 12	8.81000 +0.21	8.84	8.56	8.56	126,045
24 Aug 12	8.59800 -0.09	8.69	8.52	8.69	164,654
23 Aug 12	8.68800 -0.04	8.77	8.54	8.74	312,406
22 Aug 12	8.72400 -0.08	8.92	8.65	8.79	221,079
21 Aug 12	8.80000 +0.12	8.84	8.62	8.66	186,504
20 Aug 12	8.68200 -0.10	8.82	8.59	8.78	172,603
17 Aug 12	8.78000 +0.02	8.90	8.74	8.77	174,070
16 Aug 12	8.76000 +0.10	8.77	8.59	8.67	127,005
15 Aug 12	8.66000 +0.15	8.67	8.47	8.50	156,683
14 Aug 12	8.51000 +0.04	8.51	8.45	8.48	98,261
13 Aug 12	8.47000 +0.03	8.49	8.36	8.45	165,759
10 Aug 12	8.44000 -0.02	8.45	8.28	8.40	199,981
09 Aug 12	8.46000 +0.15	8.46	8.28	8.36	193,386
08 Aug 12	8.30800 -0.09	8.40	8.27	8.38	186,140
07 Aug 12	8.40000 +0.04	8.47	8.35	8.36	164,633
06 Aug 12	8.36000 +0.04	8.37	8.32	8.36	215,971
03 Aug 12	8.32000 +0.00	8.40	8.26	8.29	188,847
02 Aug 12	8.31900 +0.06	8.48	8.23	8.29	293,728
01 Aug 12	8.26000 +0.63	8.27	7.58	7.61	509,090
31 Jul 12	7.63000 -0.13	7.77	7.51	7.76	132,975
30 Jul 12	7.76000 +0.07	7.82	7.63	7.73	163,222
27 Jul 12	7.69000 +0.21	7.70	7.42	7.48	134,151
26 Jul 12	7.48000 +0.15	7.50	7.27	7.30	149,959
25 Jul 12	7.33200 +0.05	7.36	7.23	7.26	143,018
24 Jul 12	7.28200 -0.05	7.37	7.26	7.35	212,147
23 Jul 12	7.33000 -0.30	7.57	7.29	7.53	263,414
20 Jul 12	7.62500 -0.09	7.74	7.57	7.74	195,649
19 Jul 12	7.72000 +0.03	7.78	7.66	7.66	103,333
18 Jul 12	7.69300 +0.18	7.69	7.53	7.57	165,385
17 Jul 12	7.51500 +0.08	7.59	7.38	7.49	145,115
16 Jul 12	7.43200 +0.00	7.54	7.37	7.48	199,447
13 Jul 12	7.43000 +0.20	7.55	7.22	7.23	422,361
12 Jul 12	7.22900 -0.07	7.38	7.14	7.29	353,102
11 Jul 12	7.29800 -0.15	7.46	7.26	7.46	313,632
10 Jul 12	7.45200 -0.04	7.55	7.43	7.55	193,534
09 Jul 12	7.49000 -0.10	7.63	7.48	7.63	126,788
06 Jul 12	7.59000 -0.15	7.79	7.57	7.79	105,861
05 Jul 12	7.74000 -0.13	7.86	7.70	7.86	220,953
04 Jul 12	7.87300 +0.13	7.87	7.72	7.75	200,530
03 Jul 12	7.74000 +0.13	7.77	7.61	7.66	179,844
02 Jul 12	7.61000 +0.07	7.64	7.44	7.59	165,290
29 Jun 12	7.54500 +0.23	7.55	7.36	7.48	129,503
28 Jun 12	7.31500 -0.09	7.46	7.28	7.40	220,448
27 Jun 12	7.41000 +0.09	7.46	7.26	7.32	190,850
26 Jun 12	7.31900 -0.08	7.46	7.30	7.39	145,068
25 Jun 12	7.39500 -0.33	7.76	7.39	7.76	252,212
22 Jun 12	7.72200 -0.09	7.80	7.66	7.78	179,380
21 Jun 12	7.81600 +0.09	7.89	7.70	7.74	239,075
20 Jun 12	7.72700 +0.01	7.76	7.68	7.75	138,760
19 Jun 12	7.71900 +0.09	7.75	7.57	7.67	242,792
18 Jun 12	7.62500 +0.00	7.84	7.60	7.79	141,848
15 Jun 12	7.62900 -0.08	7.84	7.60	7.66	378,909
14 Jun 12	7.70500 +0.02	7.72	7.54	7.64	219,450
13 Jun 12	7.68700 -0.12	7.85	7.61	7.84	135,715
12 Jun 12	7.80400 -0.10	7.99	7.75	7.90	191,320
11 Jun 12	7.90000 +0.07	8.09	7.90	8.00	228,925
08 Jun 12	7.83300 +0.03	7.93	7.54	7.75	361,993
07 Jun 12	7.80000 +0.24	7.80	7.58	7.62	245,034
06 Jun 12	7.56100 +0.16	7.64	7.32	7.46	378,203
05 Jun 12	7.39800 -0.14	7.55	7.19	7.50	485,289
04 Jun 12	7.53500 -0.27	7.65	7.44	7.55	425,581
01 Jun 12	7.80000 -0.44	8.18	7.76	8.18	453,605
31 May 12	8.23700 -0.09	8.28	8.15	8.19	295,352
30 May 12	8.33000 -0.15	8.49	8.20	8.49	277,220
29 May 12	8.48000 +0.09	8.52	8.36	8.40	283,111
28 May 12	8.39000 -0.74	8.60	8.35	8.60	250,333
25 May 12	9.13100 -0.06	9.40	9.07	9.26	367,841
24 May 12	9.19000 -0.14	9.60	9.11	9.30	775,586
23 May 12	9.33000 -0.15	9.47	9.28	9.45	366,642
22 May 12	9.47700 +0.32	9.52	9.27	9.27	507,944
21 May 12	9.16000 +0.09	9.23	9.10	9.14	295,840
18 May 12	9.06800 -0.12	9.20	9.01	9.15	317,339
17 May 12	9.18800 -0.01	9.31	9.16	9.25	195,097
16 May 12	9.20000 +0.03	9.32	9.04	9.15	294,844
15 May 12	9.17000 -0.27	9.49	9.17	9.38	246,719
14 May 12	9.43500 -0.10	9.59	9.32	9.52	198,684
11 May 12	9.54000 +0.21	9.55	9.24	9.35	368,191
10 May 12	9.33300 +0.46	9.39	8.99	8.99	429,268
09 May 12	8.86900 -0.30	9.26	8.65	9.19	499,287
08 May 12	9.17000 -0.03	9.41	9.15	9.26	246,764
07 May 12	9.20000 -0.19	9.30	9.02	9.20	469,175
04 May 12	9.39000 -0.21	9.65	9.33	9.59	403,955
03 May 12	9.59800 +0.17	9.63	9.45	9.45	284,890
02 May 12	9.42900 -0.10	9.75	9.36	9.60	674,007
30 Apr 12	9.52700 +0.27	9.54	9.26	9.35	194,860
27 Apr 12	9.26200 -0.09	9.48	9.23	9.33	322,240
26 Apr 12	9.35000 -0.05	9.49	9.28	9.41	281,718
25 Apr 12	9.39700 +0.20	9.54	9.20	9.27	406,852
24 Apr 12	9.20000 +0.11	9.26	9.10	9.10	390,011
23 Apr 12	9.09000 -0.16	9.22	9.04	9.22	541,985
20 Apr 12	9.25500 -0.02	9.43	9.13	9.30	641,347
19 Apr 12	9.28000 +0.09	9.38	9.12	9.20	721,689
18 Apr 12	9.18700 -0.01	9.25	9.10	9.17	366,278
17 Apr 12	9.20000 +0.16	9.24	9.07	9.09	224,287
16 Apr 12	9.04000 -0.06	9.12	9.00	9.03	313,863
13 Apr 12	9.10000 -0.10	9.24	9.04	9.24	205,600
12 Apr 12	9.20400 +0.09	9.23	9.03	9.10	422,404
11 Apr 12	9.11000 -0.02	9.18	8.95	9.02	235,270
10 Apr 12	9.13200 +0.18	9.25	8.77	8.92	575,039
05 Apr 12	8.95000 -0.11	9.15	8.81	9.13	492,979
04 Apr 12	9.06000 -0.06	9.20	9.03	9.12	479,602
03 Apr 12	9.12000 -0.08	9.25	9.11	9.25	185,144
02 Apr 12	9.20000 +0.20	9.20	9.00	9.00	365,200
30 Mar 12	9.00000 +0.00	9.09	8.95	9.01	343,169
29 Mar 12	9.00000 -0.11	9.18	9.00	9.10	230,464
28 Mar 12	9.11200 -0.13	9.17	8.86	9.17	437,114
27 Mar 12	9.24500 +0.05	9.34	9.14	9.20	396,169
26 Mar 12	9.20000 +0.19	9.22	9.04	9.05	745,758
23 Mar 12	9.01300 +0.21	9.05	8.80	8.80	659,446
22 Mar 12	8.80000 +0.43	8.90	8.45	8.63	887,101
21 Mar 12	8.36900 +0.08	8.38	8.26	8.28	290,604
20 Mar 12	8.28800 +0.00	8.32	8.18	8.26	212,204
19 Mar 12	8.29200 +0.06	8.32	8.15	8.24	391,715
16 Mar 12	8.23500 -0.02	8.29	8.15	8.28	491,178
15 Mar 12	8.25000 -0.06	8.37	8.18	8.35	380,285
14 Mar 12	8.31000 +0.00	8.44	8.31	8.31	206,585
13 Mar 12	8.31000 +0.05	8.32	8.23	8.30	197,795
12 Mar 12	8.26000 -0.03	8.31	8.18	8.31	173,287
09 Mar 12	8.29100 +0.10	8.33	8.15	8.18	278,365
08 Mar 12	8.19000 +0.10	8.20	8.03	8.10	426,451
07 Mar 12	8.09000 +0.03	8.21	7.94	8.05	269,437
06 Mar 12	8.06000 -0.26	8.35	8.06	8.26	389,567
05 Mar 12	8.32000 +0.11	8.34	8.07	8.20	364,031
02 Mar 12	8.20700 +0.33	8.38	8.16	8.25	726,873
01 Mar 12	7.88000 +0.46	8.14	7.52	7.52	1,084,296
29 Feb 12	7.42000 -0.02	7.53	7.38	7.47	137,231
28 Feb 12	7.43600 -0.02	7.48	7.32	7.47	267,181
27 Feb 12	7.46000 +0.05	7.48	7.40	7.41	105,094
24 Feb 12	7.41500 -0.01	7.47	7.41	7.45	62,019
23 Feb 12	7.43000 +0.01	7.49	7.40	7.42	122,193
22 Feb 12	7.41700 -0.17	7.60	7.41	7.58	139,751
21 Feb 12	7.59000 +0.01	7.63	7.47	7.58	141,970
20 Feb 12	7.57800 +0.17	7.58	7.44	7.45	189,378
17 Feb 12	7.40700 -0.19	7.64	7.40	7.63	351,487
16 Feb 12	7.59400 +0.00	7.59	7.43	7.55	150,342
15 Feb 12	7.59500 +0.08	7.65	7.51	7.55	229,903
14 Feb 12	7.51000 -0.03	7.56	7.45	7.55	373,443
13 Feb 12	7.53700 +0.08	7.57	7.46	7.48	305,999
10 Feb 12	7.45700 -0.04	7.50	7.39	7.47	296,709
09 Feb 12	7.49900 -0.02	7.60	7.39	7.55	432,574
08 Feb 12	7.52000 -0.07	7.70	7.52	7.66	189,481
07 Feb 12	7.59000 -0.05	7.73	7.57	7.62	407,637
06 Feb 12	7.64100 -0.14	7.78	7.60	7.77	245,607
03 Feb 12	7.77600 +0.10	7.81	7.65	7.68	172,272
02 Feb 12	7.68000 +0.09	7.73	7.59	7.65	205,145
01 Feb 12	7.58900 +0.13	7.63	7.42	7.46	193,878
31 Jan 12	7.45700 +0.11	7.46	7.13	7.37	450,084
30 Jan 12	7.34700 -0.11	7.47	7.34	7.47	171,252
27 Jan 12	7.45800 -0.01	7.49	7.31	7.49	166,082
26 Jan 12	7.47000 +0.18	7.49	7.33	7.34	195,847
25 Jan 12	7.29200 -0.08	7.47	7.20	7.42	214,414
24 Jan 12	7.37600 -0.02	7.41	7.28	7.38	191,257
23 Jan 12	7.39800 -0.03	7.44	7.32	7.41	239,272
20 Jan 12	7.42700 +0.09	7.43	7.29	7.30	246,610
19 Jan 12	7.33600 +0.05	7.39	7.29	7.30	251,187
18 Jan 12	7.28600 -0.02	7.33	7.20	7.33	144,002
17 Jan 12	7.30400 +0.06	7.40	7.25	7.30	206,835
16 Jan 12	7.24300 +0.10	7.28	7.13	7.15	104,437
13 Jan 12	7.14000 -0.06	7.27	7.05	7.24	266,126
12 Jan 12	7.20000 +0.02	7.31	7.15	7.15	252,568
11 Jan 12	7.18000 +0.05	7.20	7.06	7.10	253,231
10 Jan 12	7.12700 +0.06	7.19	7.08	7.14	349,594
09 Jan 12	7.07000 +0.08	7.09	6.97	7.04	199,250
06 Jan 12	6.99500 -0.07	7.19	6.97	7.06	276,151
05 Jan 12	7.06000 -0.04	7.15	6.97	7.10	265,515
04 Jan 12	7.10000 -0.23	7.30	7.07	7.28	202,001
03 Jan 12	7.33300 +0.02	7.45	7.16	7.34	317,500
02 Jan 12	7.31700 +0.20	7.35	7.12	7.12	92,301
30 Dec 11	7.11300 +0.08	7.22	6.94	7.04	167,536
29 Dec 11	7.03300 +0.13	7.03	6.81	6.90	212,665
28 Dec 11	6.90000 +0.08	6.95	6.78	6.83	165,541
27 Dec 11	6.81900 +0.04	6.82	6.71	6.71	136,855
23 Dec 11	6.78000 +0.09	6.78	6.65	6.65	105,520
22 Dec 11	6.68900 +0.02	6.76	6.50	6.69	188,270
21 Dec 11	6.66600 +0.09	6.72	6.60	6.61	183,124
20 Dec 11	6.58000 +0.23	6.59	6.36	6.36	233,776
19 Dec 11	6.35100 +0.00	6.40	6.25	6.29	181,877
16 Dec 11	6.35000 +0.03	6.45	6.31	6.37	247,981
15 Dec 11	6.32000 +0.00	6.42	6.26	6.32	296,384
14 Dec 11	6.32000 -0.19	6.50	6.31	6.50	151,596
13 Dec 11	6.50700 +0.11	6.51	6.36	6.43	201,066
12 Dec 11	6.39500 -0.12	6.55	6.39	6.50	244,723
09 Dec 11	6.51500 +0.20	6.53	6.16	6.20	286,567
08 Dec 11	6.31800 -0.14	6.54	6.12	6.53	395,110
07 Dec 11	6.45300 -0.10	6.61	6.41	6.51	210,631
06 Dec 11	6.55000 -0.06	6.60	6.34	6.49	241,414
05 Dec 11	6.61000 +0.00	6.73	6.57	6.61	277,167
02 Dec 11	6.61000 -0.14	6.80	6.49	6.80	255,444
01 Dec 11	6.75000 +0.08	6.79	6.61	6.79	354,842
30 Nov 11	6.67000 +0.11	6.75	6.45	6.59	883,027
29 Nov 11	6.56100 +0.44	6.58	6.08	6.16	999,708
28 Nov 11	6.12100 +0.28	6.19	5.82	5.90	876,863
25 Nov 11	5.84000 -0.06	5.91	5.82	5.88	386,760
24 Nov 11	5.90000 +0.04	5.98	5.83	5.84	308,548
23 Nov 11	5.86500 -0.03	5.96	5.79	5.89	241,486
22 Nov 11	5.89000 +0.05	5.95	5.81	5.85	238,276
21 Nov 11	5.83500 -0.17	6.01	5.74	6.01	421,991
18 Nov 11	6.00200 -0.03	6.02	5.90	5.95	244,903
17 Nov 11	6.02700 +0.05	6.05	5.92	5.95	388,643
16 Nov 11	5.98100 -0.06	6.09	5.95	5.95	523,946
15 Nov 11	6.04000 -0.18	6.25	5.88	6.21	947,489
14 Nov 11	6.22300 -0.01	6.32	6.18	6.31	442,437
11 Nov 11	6.23000 +0.14	6.23	6.04	6.18	681,177
10 Nov 11	6.09500 -0.04	6.30	6.05	6.05	1,037,939
09 Nov 11	6.13400 +0.53	6.34	5.85	6.01	3,012,328
08 Nov 11	5.60100 +0.60	6.22	5.53	6.15	4,260,105
07 Nov 11	5.00000 -3.38	8.43	3.25	8.38	4,958,590
04 Nov 11	8.38000 +0.05	8.49	8.30	8.43	136,036
03 Nov 11	8.33300 -0.04	8.40	8.16	8.30	293,265
02 Nov 11	8.37300 +0.32	8.46	8.03	8.09	208,026
01 Nov 11	8.05000 -0.26	8.23	7.85	8.10	309,379
31 Oct 11	8.31400 -0.08	8.55	8.31	8.45	151,883
28 Oct 11	8.39000 +0.03	8.50	8.28	8.37	184,841
27 Oct 11	8.36000 +0.21	8.42	8.23	8.32	262,838
26 Oct 11	8.15000 +0.17	8.32	8.00	8.00	169,935
25 Oct 11	7.98000 -0.07	8.09	7.96	8.04	111,208
24 Oct 11	8.04600 +0.08	8.09	7.95	8.03	162,480
21 Oct 11	7.97000 +0.02	8.03	7.90	7.97	132,864
20 Oct 11	7.95400 -0.01	7.99	7.90	7.97	178,691
19 Oct 11	7.95900 +0.10	8.00	7.85	7.96	236,491
18 Oct 11	7.86000 +0.10	7.95	7.62	7.62	154,673
17 Oct 11	7.76000 -0.03	7.95	7.67	7.83	198,376
14 Oct 11	7.79400 +0.07	7.82	7.68	7.70	112,933
13 Oct 11	7.72000 +0.02	7.80	7.62	7.72	222,715
12 Oct 11	7.69900 +0.05	7.72	7.41	7.65	114,235
11 Oct 11	7.65000 +0.01	7.69	7.42	7.65	209,487
10 Oct 11	7.64400 +0.20	7.67	7.40	7.40	218,183
07 Oct 11	7.44600 +0.09	7.55	7.32	7.33	129,451
06 Oct 11	7.35300 +0.19	7.36	7.11	7.23	282,282
05 Oct 11	7.16000 +0.35	7.25	6.89	6.93	160,672
04 Oct 11	6.81000 -0.39	7.18	6.37	7.13	557,827
03 Oct 11	7.20400 -0.18	7.27	6.98	7.10	138,749
30 Sep 11	7.38500 -0.18	7.56	7.35	7.47	146,158
29 Sep 11	7.56500 +0.03	7.60	7.41	7.51	114,742
28 Sep 11	7.53700 +0.08	7.69	7.35	7.44	272,039
27 Sep 11	7.46000 +0.32	7.50	7.18	7.20	182,519
26 Sep 11	7.13900 -0.05	7.32	7.07	7.08	174,423
23 Sep 11	7.19400 +0.03	7.27	6.86	7.20	274,119
22 Sep 11	7.16100 -0.07	7.30	7.01	7.19	331,837
21 Sep 11	7.22900 -0.33	7.58	7.23	7.53	294,078
20 Sep 11	7.56000 -0.03	7.66	7.53	7.54	112,730
19 Sep 11	7.58900 -0.09	7.70	7.49	7.70	130,825
16 Sep 11	7.67800 -0.04	7.82	7.63	7.80	329,236
15 Sep 11	7.71700 +0.19	7.83	7.47	7.47	278,407
14 Sep 11	7.52500 +0.18	7.53	7.24	7.30	167,926
13 Sep 11	7.35000 +0.11	7.46	7.11	7.34	166,640
12 Sep 11	7.24000 -0.04	7.30	6.86	7.00	236,213
09 Sep 11	7.27800 -0.13	7.42	7.24	7.34	144,986
08 Sep 11	7.40600 -0.03	7.59	7.17	7.38	274,153
07 Sep 11	7.43600 +0.33	7.52	7.31	7.38	126,266
06 Sep 11	7.10900 -0.12	7.22	6.89	7.20	265,375
05 Sep 11	7.23300 -0.13	7.41	7.18	7.29	254,249
02 Sep 11	7.36100 -0.35	7.64	7.24	7.57	200,260
01 Sep 11	7.71500 +0.03	7.76	7.55	7.74	188,564
31 Aug 11	7.68900 +0.25	7.72	7.40	7.44	428,326
30 Aug 11	7.43900 +0.11	7.51	7.34	7.39	149,057
29 Aug 11	7.32800 +0.09	7.41	7.24	7.24	47,361
26 Aug 11	7.23600 +0.00	7.28	6.99	7.27	148,203
25 Aug 11	7.23700 -0.15	7.50	7.16	7.35	150,625
24 Aug 11	7.38800 +0.16	7.49	7.24	7.31	217,169
23 Aug 11	7.22600 +0.11	7.35	7.11	7.11	170,323
22 Aug 11	7.11900 +0.09	7.18	6.85	6.99	259,877
19 Aug 11	7.02500 -0.04	7.21	6.63	6.94	501,734
18 Aug 11	7.06900 -0.35	7.40	7.00	7.40	377,217
17 Aug 11	7.42000 -0.01	7.52	7.22	7.42	402,025
16 Aug 11	7.42900 -0.11	7.54	7.25	7.54	260,854
15 Aug 11	7.54000 +0.14	7.60	7.44	7.50	273,567
12 Aug 11	7.39500 +0.09	7.49	7.18	7.49	470,587
11 Aug 11	7.30000 +0.61	7.34	6.83	7.10	699,457
10 Aug 11	6.68800 -0.05	7.37	6.50	7.34	1,360,172
09 Aug 11	6.73600 +0.47	6.80	5.82	6.20	1,279,158
08 Aug 11	6.26800 -0.83	7.15	6.27	6.97	1,385,859
05 Aug 11	7.10000 -0.71	7.56	6.60	6.95	1,275,601
04 Aug 11	7.80600 -0.19	8.36	7.80	8.16	478,053
03 Aug 11	8.00000 -0.38	8.25	7.73	7.99	769,587
02 Aug 11	8.38400 -0.22	8.60	8.31	8.55	363,052
01 Aug 11	8.60000 +0.05	8.85	8.56	8.72	223,285
29 Jul 11	8.55100 +0.10	8.60	8.05	8.31	290,219
28 Jul 11	8.45000 -0.11	8.45	8.31	8.35	257,468
27 Jul 11	8.55800 -0.16	8.79	8.50	8.72	291,174
26 Jul 11	8.72100 -0.05	8.85	8.72	8.78	260,672
25 Jul 11	8.77400 +0.12	8.85	8.48	8.65	316,343
22 Jul 11	8.65500 +0.27	8.69	8.38	8.45	352,717
21 Jul 11	8.38500 +0.20	8.42	8.16	8.16	308,865
20 Jul 11	8.18400 +0.08	8.23	8.10	8.10	157,572
19 Jul 11	8.10000 +0.14	8.11	7.96	7.96	140,804
18 Jul 11	7.96000 -0.18	8.10	7.90	7.99	203,027
15 Jul 11	8.13700 -0.05	8.18	8.03	8.08	138,629
14 Jul 11	8.18500 -0.07	8.26	8.15	8.24	138,840
13 Jul 11	8.25400 +0.05	8.26	8.15	8.19	210,221
12 Jul 11	8.20000 +0.11	8.20	7.87	7.91	396,437
11 Jul 11	8.08800 -0.24	8.19	8.01	8.14	275,729
08 Jul 11	8.32500 -0.03	8.38	8.06	8.36	265,877
07 Jul 11	8.35000 +0.00	8.40	8.32	8.40	144,863
06 Jul 11	8.34700 +0.20	8.35	8.07	8.10	236,494
05 Jul 11	8.14900 +0.15	8.17	7.97	8.01	213,554
04 Jul 11	8.00200 +0.00	8.05	7.96	8.05	140,251
01 Jul 11	8.00000 -0.02	8.07	7.95	8.00	241,156
30 Jun 11	8.02100 +0.12	8.05	7.87	7.95	344,869
29 Jun 11	7.90000 +0.11	7.94	7.70	7.70	228,162
28 Jun 11	7.78800 -0.10	7.91	7.62	7.88	213,947
27 Jun 11	7.88600 +0.05	7.95	7.85	7.89	107,765
24 Jun 11	7.84000 -0.10	7.98	7.81	7.96	244,054
23 Jun 11	7.93700 -0.06	8.03	7.93	8.00	150,325
22 Jun 11	8.00000 +0.05	8.00	7.93	8.00	163,172
21 Jun 11	7.95000 +0.13	7.97	7.83	7.93	252,163
20 Jun 11	7.82000 +0.41	7.90	7.40	7.40	579,885
17 Jun 11	7.40900 +0.01	7.55	7.36	7.40	373,107
16 Jun 11	7.40000 -0.27	7.63	7.23	7.60	427,072
15 Jun 11	7.66600 +0.03	7.73	7.60	7.61	165,589
14 Jun 11	7.63400 -0.04	7.76	7.55	7.70	306,661
13 Jun 11	7.67700 -0.04	7.77	7.68	7.76	51,453
10 Jun 11	7.71300 -0.01	7.75	7.64	7.72	214,224
09 Jun 11	7.71900 +0.02	7.77	7.55	7.70	275,944
08 Jun 11	7.70100 -0.14	7.84	7.68	7.80	265,809
07 Jun 11	7.84000 +0.12	7.94	7.72	7.72	332,170
06 Jun 11	7.72000 -0.11	7.84	7.60	7.81	493,162
03 Jun 11	7.83100 -0.02	7.90	7.72	7.90	339,676
02 Jun 11	7.84900 -0.18	8.05	7.82	7.99	197,485
01 Jun 11	8.02800 +0.03	8.07	7.94	7.95	308,438
31 May 11	8.00000 -0.01	8.12	7.89	7.97	510,615
30 May 11	8.01400 -0.37	8.10	7.75	7.93	575,847
27 May 11	8.38000 -0.15	8.55	8.35	8.55	412,483
26 May 11	8.53000 +0.09	8.54	8.42	8.46	319,644
25 May 11	8.43500 -0.09	8.52	8.30	8.52	344,705
24 May 11	8.52200 +0.12	8.63	8.36	8.39	413,061
23 May 11	8.39800 +0.04	8.43	8.21	8.36	498,437
20 May 11	8.36200 +0.05	8.48	8.25	8.34	340,766
19 May 11	8.30900 +0.17	8.33	8.18	8.18	399,568
18 May 11	8.14000 -0.04	8.33	8.13	8.25	339,683
17 May 11	8.18000 -0.03	8.30	8.15	8.21	347,411
16 May 11	8.20600 +0.02	8.21	8.02	8.15	375,296
13 May 11	8.18300 +0.08	8.18	8.05	8.18	323,532
12 May 11	8.10000 +0.00	8.13	7.81	8.00	464,064
11 May 11	8.10000 +0.25	8.19	7.86	7.86	580,899
10 May 11	7.85500 +0.07	7.86	7.80	7.86	261,495
09 May 11	7.78600 +0.06	7.88	7.71	7.75	328,657
06 May 11	7.72900 +0.12	7.75	7.58	7.65	302,461
05 May 11	7.61300 +0.11	7.66	7.55	7.60	186,096
04 May 11	7.50300 -0.10	7.65	7.43	7.65	233,469
03 May 11	7.60000 -0.15	7.77	7.50	7.75	399,729
02 May 11	7.75000 +0.12	7.75	7.62	7.67	227,114
29 Apr 11	7.63000 +0.13	7.67	7.48	7.50	295,784
28 Apr 11	7.50000 +0.14	7.50	7.37	7.40	321,810
27 Apr 11	7.36300 -0.04	7.44	7.35	7.40	243,924
26 Apr 11	7.40000 +0.04	7.41	7.30	7.38	277,873
21 Apr 11	7.36000 +0.09	7.36	7.28	7.34	214,978
20 Apr 11	7.26900 +0.11	7.34	7.23	7.25	219,093
19 Apr 11	7.16400 -0.07	7.25	7.11	7.25	153,574
18 Apr 11	7.23900 -0.07	7.38	7.10	7.35	237,005
15 Apr 11	7.31000 -0.03	7.37	7.31	7.35	237,655
14 Apr 11	7.34000 +0.04	7.40	7.31	7.40	251,350
13 Apr 11	7.30000 +0.03	7.35	7.28	7.30	150,360
12 Apr 11	7.27200 -0.06	7.37	7.27	7.34	134,356
11 Apr 11	7.32800 -0.04	7.40	7.30	7.40	189,308
08 Apr 11	7.37000 +0.14	7.40	7.26	7.26	204,160
07 Apr 11	7.22900 -0.09	7.38	7.21	7.36	177,671
06 Apr 11	7.32000 -0.09	7.42	7.28	7.42	203,279
05 Apr 11	7.40500 +0.06	7.41	7.27	7.35	228,296
04 Apr 11	7.35000 +0.05	7.38	7.28	7.31	240,942
01 Apr 11	7.29500 +0.01	7.35	7.18	7.30	222,410
31 Mar 11	7.28000 +0.13	7.28	7.17	7.17	126,943
30 Mar 11	7.15000 +0.00	7.28	7.08	7.18	325,246
29 Mar 11	7.15000 -0.01	7.23	7.06	7.20	254,520
28 Mar 11	7.16500 +0.22	7.16	6.96	6.99	309,843
25 Mar 11	6.94000 -0.08	7.06	6.87	7.03	213,379
24 Mar 11	7.02300 +0.07	7.02	6.90	6.90	134,115
23 Mar 11	6.95000 +0.00	6.96	6.76	6.93	224,264
22 Mar 11	6.94600 -0.05	7.06	6.84	7.06	295,632
21 Mar 11	7.00000 +0.22	7.07	6.94	6.97	198,816
18 Mar 11	6.78000 +0.07	6.95	6.75	6.81	419,881
17 Mar 11	6.71000 +0.17	6.82	6.57	6.65	269,465
16 Mar 11	6.53700 +0.10	6.88	6.35	6.35	520,339
15 Mar 11	6.43300 -0.32	6.56	6.03	6.56	1,031,232
14 Mar 11	6.75000 -0.35	7.08	6.58	6.75	581,285
11 Mar 11	7.10200 -0.19	7.18	6.97	7.15	251,508
10 Mar 11	7.29000 -0.01	7.30	7.23	7.28	102,256
09 Mar 11	7.30000 -0.05	7.39	7.29	7.39	176,654
08 Mar 11	7.35000 +0.10	7.38	7.20	7.24	341,981
07 Mar 11	7.25000 -0.08	7.39	7.22	7.35	129,344
04 Mar 11	7.32600 +0.04	7.40	7.25	7.32	127,113
03 Mar 11	7.28600 +0.04	7.37	7.21	7.22	191,074
02 Mar 11	7.25000 +0.03	7.27	7.05	7.12	209,489
01 Mar 11	7.22000 +0.05	7.49	7.15	7.35	555,333
28 Feb 11	7.17000 +0.25	7.17	6.91	6.96	304,433
25 Feb 11	6.92000 +0.17	6.96	6.75	6.75	203,354
24 Feb 11	6.75000 -0.01	6.80	6.61	6.70	254,077
23 Feb 11	6.76000 -0.20	6.95	6.72	6.95	307,490
22 Feb 11	6.95900 +0.03	6.99	6.79	6.92	201,742
21 Feb 11	6.93200 -0.08	7.05	6.93	7.05	192,150
18 Feb 11	7.01000 +0.13	7.02	6.85	6.90	388,505
17 Feb 11	6.88000 -0.11	7.00	6.88	7.00	307,088
16 Feb 11	6.99400 -0.01	7.08	6.96	6.99	313,310
15 Feb 11	7.00000 +0.00	7.00	6.91	6.99	173,370
14 Feb 11	7.00000 +0.03	7.00	6.90	6.97	265,190
11 Feb 11	6.97000 +0.09	6.99	6.80	6.84	178,074
10 Feb 11	6.88000 -0.06	6.98	6.80	6.98	194,688
09 Feb 11	6.93600 -0.05	7.01	6.85	7.00	275,843
08 Feb 11	6.98500 +0.08	7.05	6.87	6.90	297,707
07 Feb 11	6.91000 +0.37	7.10	6.67	6.78	865,596
04 Feb 11	6.54000 +0.17	6.62	6.39	6.39	447,196
03 Feb 11	6.36600 +0.16	6.37	6.17	6.24	239,147
02 Feb 11	6.21000 +0.08	6.23	6.14	6.16	176,927
01 Feb 11	6.13000 +0.15	6.13	6.02	6.03	150,828
31 Jan 11	5.98000 +0.08	6.00	5.85	5.90	168,621
28 Jan 11	5.90000 -0.06	6.02	5.90	6.00	133,723
27 Jan 11	5.96000 -0.04	6.04	5.96	5.99	117,151
26 Jan 11	6.00000 +0.09	6.09	5.92	5.92	154,255
25 Jan 11	5.91200 -0.06	6.03	5.91	6.02	177,593
24 Jan 11	5.96900 -0.01	6.03	5.96	6.00	142,965
21 Jan 11	5.97700 -0.04	6.07	5.92	6.06	228,793
20 Jan 11	6.02000 -0.20	6.19	6.00	6.17	273,463
19 Jan 11	6.22000 -0.05	6.28	6.16	6.28	106,407
18 Jan 11	6.27000 +0.02	6.27	6.21	6.22	112,038
17 Jan 11	6.25000 +0.06	6.25	6.17	6.22	68,593
14 Jan 11	6.19000 -0.08	6.25	6.16	6.25	107,307
13 Jan 11	6.26800 +0.02	6.27	6.19	6.25	109,127
12 Jan 11	6.25000 +0.00	6.28	6.20	6.25	210,105
11 Jan 11	6.25000 +0.06	6.32	6.21	6.25	231,231
10 Jan 11	6.18800 -0.04	6.30	6.18	6.29	221,958
07 Jan 11	6.23000 +0.00	6.29	6.20	6.25	131,543
06 Jan 11	6.23000 +0.13	6.29	6.10	6.11	136,431
05 Jan 11	6.09700 -0.09	6.20	6.03	6.18	177,164
04 Jan 11	6.19000 +0.04	6.24	6.13	6.20	270,516
03 Jan 11	6.15000 +0.05	6.21	6.12	6.17	163,898
30 Dec 10	6.10000 -0.11	6.22	6.09	6.21	90,080
29 Dec 10	6.21300 +0.01	6.25	6.19	6.19	109,600
28 Dec 10	6.20400 +0.07	6.21	6.10	6.18	110,628
27 Dec 10	6.13300 -0.05	6.23	6.10	6.18	106,663
23 Dec 10	6.18000 +0.01	6.22	6.15	6.19	148,269
22 Dec 10	6.17000 +0.02	6.17	6.12	6.17	173,951
21 Dec 10	6.15000 +0.10	6.17	6.07	6.12	270,104
20 Dec 10	6.05000 +0.03	6.19	6.01	6.05	284,430
17 Dec 10	6.01900 +0.03	6.02	5.90	5.99	285,165
16 Dec 10	5.99300 +0.07	5.99	5.86	5.93	149,523
15 Dec 10	5.92800 +0.03	5.97	5.85	5.93	207,623
14 Dec 10	5.90000 +0.05	5.92	5.78	5.85	165,915
13 Dec 10	5.84800 +0.02	5.86	5.76	5.85	148,278
10 Dec 10	5.82800 +0.05	5.85	5.79	5.80	37,682
09 Dec 10	5.78000 -0.08	5.91	5.77	5.91	120,586
08 Dec 10	5.86000 -0.02	6.00	5.80	5.84	281,038
07 Dec 10	5.87800 -0.02	5.90	5.71	5.90	227,870
06 Dec 10	5.89800 +0.10	5.90	5.75	5.83	125,923
03 Dec 10	5.79800 +0.00	5.82	5.74	5.77	163,824
02 Dec 10	5.80000 +0.14	5.83	5.66	5.70	239,480
01 Dec 10	5.66000 +0.15	5.70	5.53	5.53	177,782
30 Nov 10	5.51000 -0.05	5.56	5.48	5.50	148,044
29 Nov 10	5.56000 +0.01	5.68	5.51	5.61	173,245
26 Nov 10	5.55000 -0.12	5.66	5.48	5.57	219,785
25 Nov 10	5.67100 +0.15	5.69	5.46	5.49	217,685
24 Nov 10	5.51700 +0.02	5.59	5.45	5.48	274,804
23 Nov 10	5.50200 -0.13	5.58	5.42	5.52	417,789
22 Nov 10	5.63000 -0.26	5.94	5.63	5.94	344,943
19 Nov 10	5.89000 -0.08	5.99	5.83	5.98	119,489
18 Nov 10	5.97300 +0.05	5.99	5.86	5.92	214,862
17 Nov 10	5.92600 +0.09	5.93	5.80	5.80	87,593
16 Nov 10	5.83600 -0.06	5.97	5.80	5.90	129,640
15 Nov 10	5.89600 +0.25	5.90	5.64	5.64	171,156
12 Nov 10	5.64500 -0.10	5.74	5.61	5.74	221,344
11 Nov 10	5.74200 -0.11	5.92	5.74	5.85	246,560
10 Nov 10	5.85600 +0.03	5.93	5.78	5.86	341,603
09 Nov 10	5.82600 -0.02	5.90	5.82	5.90	138,532
08 Nov 10	5.84800 +0.03	5.91	5.80	5.88	216,979
05 Nov 10	5.82300 -0.10	5.90	5.80	5.90	188,373
04 Nov 10	5.92000 -0.03	5.97	5.78	5.91	434,477
03 Nov 10	5.95000 -0.20	6.18	5.93	6.16	360,475
02 Nov 10	6.15000 +0.08	6.16	6.08	6.14	196,948
01 Nov 10	6.07500 -0.07	6.19	6.07	6.15	198,843
29 Oct 10	6.14100 +0.13	6.19	6.02	6.05	409,708
28 Oct 10	6.00600 +0.20	6.04	5.79	5.81	316,286
27 Oct 10	5.80300 -0.02	5.84	5.66	5.76	194,091
26 Oct 10	5.82000 -0.04	5.91	5.72	5.89	196,037
25 Oct 10	5.85600 -0.04	5.97	5.84	5.94	179,554
22 Oct 10	5.89800 +0.07	5.95	5.80	5.83	247,337
21 Oct 10	5.83000 +0.12	5.83	5.68	5.71	269,940
20 Oct 10	5.71300 -0.03	5.75	5.64	5.72	143,008
19 Oct 10	5.74600 -0.04	5.79	5.70	5.75	131,696
18 Oct 10	5.79000 +0.01	5.79	5.73	5.75	94,218
15 Oct 10	5.78000 +0.10	5.78	5.66	5.73	200,102
14 Oct 10	5.68000 -0.04	5.75	5.66	5.70	153,477
13 Oct 10	5.72000 +0.03	5.75	5.63	5.66	289,796
12 Oct 10	5.69400 -0.02	5.73	5.63	5.71	205,531
11 Oct 10	5.71300 +0.21	5.77	5.47	5.50	340,768
08 Oct 10	5.50000 +0.08	5.52	5.30	5.41	187,908
07 Oct 10	5.42300 -0.06	5.58	5.41	5.51	129,660
06 Oct 10	5.47900 +0.23	5.61	5.24	5.24	557,975
05 Oct 10	5.25000 -0.02	5.30	5.21	5.28	83,911
04 Oct 10	5.26800 -0.03	5.33	5.24	5.33	52,278
01 Oct 10	5.30000 -0.03	5.36	5.24	5.36	73,952
30 Sep 10	5.33300 -0.04	5.38	5.27	5.29	153,124
29 Sep 10	5.37600 +0.04	5.39	5.24	5.38	155,096
28 Sep 10	5.34000 +0.00	5.42	5.28	5.35	248,248
27 Sep 10	5.34000 -0.02	5.43	5.30	5.35	195,980
24 Sep 10	5.35800 +0.03	5.36	5.28	5.30	69,327
23 Sep 10	5.32800 +0.05	5.33	5.21	5.30	106,885
22 Sep 10	5.28200 -0.06	5.36	5.21	5.36	134,376
21 Sep 10	5.34000 -0.09	5.47	5.30	5.44	203,739
20 Sep 10	5.42500 +0.13	5.45	5.31	5.38	247,404
17 Sep 10	5.30000 +0.04	5.38	5.23	5.30	339,928
16 Sep 10	5.26000 -0.06	5.36	5.25	5.35	86,678
15 Sep 10	5.32400 +0.05	5.35	5.26	5.33	97,947
14 Sep 10	5.27900 -0.05	5.35	5.22	5.34	96,499
13 Sep 10	5.33300 +0.06	5.38	5.29	5.30	167,712
10 Sep 10	5.26900 -0.01	5.33	5.23	5.33	53,665
09 Sep 10	5.27900 -0.09	5.40	5.26	5.40	113,932
08 Sep 10	5.37000 +0.11	5.38	5.20	5.24	90,610
07 Sep 10	5.26000 +0.00	5.30	5.19	5.30	43,490
06 Sep 10	5.26300 +0.04	5.32	5.24	5.30	123,632
03 Sep 10	5.22600 -0.15	5.39	5.20	5.38	301,132
02 Sep 10	5.37700 +0.22	5.44	5.16	5.20	372,996
01 Sep 10	5.16000 +0.03	5.17	5.08	5.17	102,937
31 Aug 10	5.13000 +0.01	5.14	5.01	5.03	82,748
30 Aug 10	5.12000 +0.02	5.19	5.10	5.19	75,564
27 Aug 10	5.10200 +0.25	5.15	4.83	4.85	227,886
26 Aug 10	4.84900 +0.04	4.90	4.80	4.80	77,880
25 Aug 10	4.81200 -0.06	4.87	4.77	4.82	58,318
24 Aug 10	4.86800 -0.09	4.97	4.84	4.97	119,711
23 Aug 10	4.96300 -0.04	5.03	4.96	5.03	42,452
20 Aug 10	4.99900 -0.10	5.10	4.95	5.10	121,513
19 Aug 10	5.09900 +0.04	5.12	5.05	5.08	94,479
18 Aug 10	5.06000 -0.04	5.09	4.98	5.06	108,942
17 Aug 10	5.10000 +0.13	5.14	4.97	4.99	212,343
16 Aug 10	4.97400 +0.03	5.06	4.93	5.00	143,139
13 Aug 10	4.94900 -0.06	5.09	4.90	5.05	136,174
12 Aug 10	5.00700 -0.10	5.10	4.92	5.05	192,203
11 Aug 10	5.11000 +0.11	5.18	4.93	4.93	496,518
10 Aug 10	5.00000 -0.10	5.11	4.95	5.11	123,743
09 Aug 10	5.10000 +0.00	5.18	5.10	5.12	72,243
06 Aug 10	5.10000 -0.03	5.25	5.01	5.18	172,842
05 Aug 10	5.13000 +0.11	5.27	5.05	5.09	554,954
04 Aug 10	5.02400 +0.23	5.04	4.88	4.88	409,412
03 Aug 10	4.79000 -0.02	4.92	4.79	4.81	188,819
02 Aug 10	4.81000 +0.21	4.81	4.58	4.58	293,448
30 Jul 10	4.60100 -0.04	4.66	4.57	4.66	81,021
29 Jul 10	4.64100 +0.02	4.67	4.58	4.65	106,161
28 Jul 10	4.62500 -0.11	4.76	4.58	4.70	91,966
27 Jul 10	4.74000 +0.00	4.77	4.70	4.74	239,245
26 Jul 10	4.74000 +0.04	4.74	4.64	4.72	123,538
23 Jul 10	4.70100 +0.04	4.72	4.65	4.67	120,843
22 Jul 10	4.66600 +0.05	4.69	4.60	4.60	130,017
21 Jul 10	4.61400 +0.04	4.67	4.58	4.60	43,526
20 Jul 10	4.57000 -0.03	4.65	4.55	4.65	110,942
19 Jul 10	4.59800 -0.04	4.68	4.55	4.60	103,841
16 Jul 10	4.64000 +0.01	4.70	4.60	4.69	185,487
15 Jul 10	4.62800 -0.05	4.75	4.59	4.75	208,477
14 Jul 10	4.68000 -0.06	4.76	4.65	4.75	124,352
13 Jul 10	4.74000 +0.26	4.76	4.46	4.47	361,477
12 Jul 10	4.48000 +0.07	4.53	4.38	4.45	350,560
09 Jul 10	4.41000 -0.03	4.50	4.40	4.42	188,322
08 Jul 10	4.44400 -0.07	4.61	4.44	4.56	197,159
07 Jul 10	4.51000 +0.05	4.56	4.41	4.43	253,296
06 Jul 10	4.45700 +0.09	4.53	4.38	4.40	325,408
05 Jul 10	4.36900 +0.07	4.44	4.32	4.35	289,500
02 Jul 10	4.29500 -0.09	4.42	4.21	4.38	662,262
01 Jul 10	4.38700 -0.15	4.55	4.36	4.49	328,928
30 Jun 10	4.53700 -0.11	4.71	4.43	4.59	389,944
29 Jun 10	4.65000 -0.08	4.74	4.61	4.74	196,472
28 Jun 10	4.73000 +0.07	4.74	4.60	4.74	249,370
25 Jun 10	4.66000 -0.13	4.84	4.58	4.82	511,051
24 Jun 10	4.78500 -0.11	4.95	4.78	4.88	317,789
23 Jun 10	4.89500 -0.02	4.95	4.88	4.90	160,853
22 Jun 10	4.91200 -0.07	4.99	4.88	4.96	199,298
21 Jun 10	4.98000 -0.07	5.09	4.96	5.09	132,628
18 Jun 10	5.05000 +0.04	5.08	4.95	4.96	245,301
17 Jun 10	5.00900 -0.04	5.09	4.96	5.09	97,278
16 Jun 10	5.05000 +0.01	5.14	4.98	5.05	301,317
15 Jun 10	5.04400 -0.02	5.07	4.91	5.04	229,030
14 Jun 10	5.06400 -0.04	5.15	5.00	5.12	136,282
11 Jun 10	5.10300 -0.06	5.17	5.05	5.17	247,915
10 Jun 10	5.16500 +0.03	5.20	5.08	5.10	188,776
09 Jun 10	5.13600 +0.26	5.17	4.98	5.00	141,552
08 Jun 10	4.88000 -0.12	5.06	4.83	4.99	141,643
07 Jun 10	5.00000 -0.12	5.14	4.93	5.14	169,253
04 Jun 10	5.11700 -0.04	5.37	5.10	5.18	491,428
03 Jun 10	5.15400 -0.01	5.30	5.15	5.24	141,429
02 Jun 10	5.16700 +0.06	5.24	5.04	5.07	344,183
01 Jun 10	5.10700 -0.07	5.20	5.03	5.20	264,434
31 May 10	5.17800 -0.22	5.30	5.02	5.04	308,096
28 May 10	5.39800 +0.00	5.45	5.36	5.37	223,294
27 May 10	5.40000 +0.20	5.43	5.17	5.25	386,084
26 May 10	5.20000 +0.20	5.26	5.13	5.14	368,337
25 May 10	5.00300 -0.32	5.25	5.00	5.22	346,985
24 May 10	5.31800 +0.18	5.38	5.15	5.20	292,106
21 May 10	5.14000 +0.09	5.16	4.97	5.03	317,574
20 May 10	5.05000 +0.04	5.13	4.96	5.05	317,323
19 May 10	5.01000 -0.11	5.10	5.00	5.10	295,373
18 May 10	5.11800 +0.02	5.25	5.10	5.15	91,852
17 May 10	5.10000 -0.09	5.23	5.10	5.13	187,363
14 May 10	5.19000 -0.15	5.35	5.15	5.35	182,748
13 May 10	5.34000 -0.05	5.42	5.30	5.37	130,323
12 May 10	5.39100 +0.19	5.41	5.25	5.30	352,595
11 May 10	5.20000 -0.13	5.39	5.20	5.35	568,465
10 May 10	5.33200 +0.40	5.34	5.10	5.10	408,096
07 May 10	4.93000 -0.22	5.13	4.82	5.00	573,477
06 May 10	5.15000 +0.01	5.26	5.10	5.10	282,551
05 May 10	5.14400 -0.09	5.34	5.02	5.23	388,292
04 May 10	5.23200 -0.17	5.69	5.20	5.39	647,711
03 May 10	5.40000 +0.06	5.42	5.35	5.41	167,260
30 Apr 10	5.34000 +0.14	5.35	5.18	5.20	294,608
29 Apr 10	5.20000 +0.05	5.22	5.08	5.20	386,012
28 Apr 10	5.15000 +0.05	5.20	4.81	5.10	943,350
27 Apr 10	5.10300 -0.25	5.34	5.10	5.34	253,638
26 Apr 10	5.35000 +0.12	5.39	5.25	5.27	194,505
23 Apr 10	5.23000 +0.01	5.26	5.15	5.25	349,627
22 Apr 10	5.22000 -0.12	5.35	5.21	5.35	438,630
21 Apr 10	5.34000 -0.03	5.39	5.27	5.37	374,713
20 Apr 10	5.37000 +0.05	5.38	5.31	5.32	167,450
19 Apr 10	5.32000 -0.15	5.46	5.29	5.43	240,558
16 Apr 10	5.46800 -0.20	5.68	5.41	5.68	332,045
15 Apr 10	5.67000 +0.23	5.71	5.47	5.47	759,184
14 Apr 10	5.44000 +0.04	5.44	5.37	5.41	183,498
13 Apr 10	5.40000 +0.03	5.40	5.33	5.36	147,298
12 Apr 10	5.37000 -0.03	5.42	5.35	5.35	170,043
09 Apr 10	5.40000 +0.08	5.42	5.32	5.32	348,680
08 Apr 10	5.32000 -0.04	5.39	5.24	5.36	218,688
07 Apr 10	5.36500 +0.02	5.39	5.30	5.30	126,132
06 Apr 10	5.34800 -0.04	5.45	5.31	5.40	257,867
01 Apr 10	5.39000 +0.04	5.43	5.27	5.42	166,488
31 Mar 10	5.35000 +0.13	5.42	5.13	5.24	281,120
30 Mar 10	5.22100 -0.05	5.34	5.16	5.28	371,581
29 Mar 10	5.27200 -0.23	5.65	5.22	5.50	538,938
26 Mar 10	5.49700 +0.26	5.56	5.07	5.24	600,072
25 Mar 10	5.24000 -0.04	5.35	5.17	5.34	541,350
24 Mar 10	5.28000 -0.02	5.35	5.26	5.35	217,314
23 Mar 10	5.30100 +0.00	5.38	5.30	5.30	165,051
22 Mar 10	5.30100 -0.03	5.36	5.28	5.30	202,731
19 Mar 10	5.33100 +0.02	5.36	5.25	5.34	517,619
18 Mar 10	5.30600 -0.13	5.48	5.24	5.39	560,873
17 Mar 10	5.43700 -0.46	5.99	5.31	5.95	1,354,919
16 Mar 10	5.90000 +0.04	6.04	5.80	5.90	690,877
15 Mar 10	5.86300 +0.02	5.93	5.80	5.86	376,540
12 Mar 10	5.84000 +0.09	6.00	5.70	5.70	377,007
11 Mar 10	5.75100 +0.02	5.79	5.65	5.65	173,288
10 Mar 10	5.72800 +0.04	5.75	5.57	5.75	306,009
09 Mar 10	5.68400 +0.04	5.75	5.44	5.67	439,836
08 Mar 10	5.64100 +0.02	5.72	5.55	5.66	118,787
05 Mar 10	5.62500 +0.07	5.79	5.51	5.60	435,940
04 Mar 10	5.56000 -0.03	5.62	5.44	5.62	272,115
03 Mar 10	5.59300 +0.15	5.63	5.41	5.49	487,572
02 Mar 10	5.44100 +0.10	5.49	5.35	5.40	735,245
01 Mar 10	5.34400 +0.17	5.46	5.20	5.20	836,151
26 Feb 10	5.17400 +0.05	5.20	5.06	5.12	148,110
25 Feb 10	5.12000 +0.03	5.19	5.05	5.09	187,060
24 Feb 10	5.09500 +0.03	5.11	4.95	5.05	194,649
23 Feb 10	5.06000 -0.12	5.19	4.91	5.17	294,837
22 Feb 10	5.18000 +0.05	5.19	5.11	5.19	57,279
19 Feb 10	5.13200 +0.04	5.15	5.06	5.08	147,633
18 Feb 10	5.09100 -0.08	5.13	5.05	5.12	136,280
17 Feb 10	5.17300 +0.06	5.23	5.10	5.16	428,446
16 Feb 10	5.10900 +0.12	5.18	5.07	5.08	248,350
15 Feb 10	4.98800 +0.13	5.05	4.87	4.90	353,258
12 Feb 10	4.86000 +0.30	4.89	4.61	4.61	836,208
11 Feb 10	4.56000 +0.00	4.65	4.48	4.62	359,169
10 Feb 10	4.56100 +0.13	4.70	4.42	4.47	587,358
09 Feb 10	4.43200 +0.14	4.50	4.25	4.25	499,146
08 Feb 10	4.29500 -0.11	4.44	4.25	4.35	297,221
05 Feb 10	4.40000 -0.12	4.50	4.26	4.50	301,270
04 Feb 10	4.52300 -0.06	4.63	4.43	4.63	306,685
03 Feb 10	4.58000 -0.02	4.69	4.56	4.65	100,133
02 Feb 10	4.60300 -0.06	4.68	4.59	4.64	164,206
01 Feb 10	4.66700 -0.02	4.69	4.52	4.66	178,971
29 Jan 10	4.68500 -0.05	4.83	4.68	4.70	288,489
28 Jan 10	4.73200 +0.08	4.77	4.70	4.74	287,317
27 Jan 10	4.65000 -0.06	4.75	4.62	4.71	244,777
26 Jan 10	4.71000 +0.04	4.71	4.52	4.60	346,254
25 Jan 10	4.66700 -0.05	4.80	4.59	4.63	202,483
22 Jan 10	4.72000 -0.04	4.74	4.59	4.70	477,558
21 Jan 10	4.76000 -0.04	4.90	4.71	4.79	236,281
20 Jan 10	4.80000 -0.14	4.99	4.77	4.99	292,398
19 Jan 10	4.93800 +0.19	5.06	4.79	4.92	599,055
18 Jan 10	4.75000 +0.05	4.78	4.67	4.70	195,145
15 Jan 10	4.70000 +0.10	4.76	4.54	4.55	722,405
14 Jan 10	4.59600 +0.03	4.65	4.51	4.60	398,820
13 Jan 10	4.57000 +0.16	4.57	4.30	4.37	680,953
12 Jan 10	4.40600 -0.25	4.73	4.41	4.69	738,332
11 Jan 10	4.66000 +0.09	4.75	4.60	4.60	481,149
08 Jan 10	4.57000 -0.07	4.65	4.56	4.60	434,258
07 Jan 10	4.64000 -0.14	4.77	4.58	4.68	933,668
06 Jan 10	4.78000 -0.14	4.86	4.76	4.84	355,622
05 Jan 10	4.92000 -0.04	4.94	4.82	4.91	427,069
04 Jan 10	4.96000 -0.09	5.08	4.87	5.01	293,192
30 Dec 09	5.05000 +0.09	5.05	4.89	5.00	154,885
29 Dec 09	4.96000 -0.14	5.06	4.88	5.05	460,413
28 Dec 09	5.10000 +0.00	5.13	5.07	5.10	109,834